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

Update 2025-05-22 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-22 18:01:34 +09:00
parent 0f7f42f345
commit d78cc9c447
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250522/top30-atvtr-20250522-090001.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
케이쓰리아이,431190,1,6300,3,0,0.00,9068,17236460,7486442,9068,0.00,0.05,0.12,0.12,57128400,0.12,0.12,57128400
미트박스,475460,2,13090,3,0,0.00,6000,4413153,5587025,6000,0.00,0.14,0.11,0.11,78540000,0.11,0.11,78540000
서린바이오,038070,3,8170,3,0,0.00,8805,4264065,9100676,8805,0.00,0.21,0.10,0.10,71936850,0.10,0.10,71936850
꿈비,407400,4,9070,5,-130,-1.41,8843,460275,13688147,8843,-1.41,1.92,0.06,0.06,80207310,0.06,0.06,80207310
리드코프,012700,5,5400,2,130,2.47,15428,1468712,26446135,15428,2.47,1.05,0.06,0.06,83313340,0.06,0.06,83313340
RISE AI&로봇,469070,6,9035,5,-100,-1.09,4344,168634,8500000,4344,-1.09,2.58,0.05,0.05,38944380,0.05,0.05,38944380
수젠텍,253840,7,7790,3,0,0.00,7914,12475839,16743200,7914,0.00,0.06,0.05,0.05,61650060,0.05,0.05,61650060
TIGER 미국30년국채스트립액티브(합성 H),458250,8,35695,5,-995,-2.71,9199,488794,20630000,9199,-2.71,1.88,0.04,0.04,328220450,0.04,0.04,328220450
와이바이오로직스,338840,9,9680,5,-480,-4.72,6151,639110,14782516,6151,-4.72,0.96,0.04,0.04,59718010,0.04,0.04,59718010
상보,027580,10,1104,3,0,0.00,24085,1913397,59181279,24085,0.00,1.26,0.04,0.04,26589840,0.04,0.04,26589840
한싹,430690,11,6300,3,0,0.00,4382,8180335,10895327,4382,0.00,0.05,0.04,0.04,27606600,0.04,0.04,27606600
유라테크,048430,12,10180,3,0,0.00,4192,98904,11520000,4192,0.00,4.24,0.04,0.04,42674560,0.04,0.04,42674560
일신바이오,068330,13,1171,3,0,0.00,12670,9911005,44216140,12670,0.00,0.13,0.03,0.03,14836570,0.03,0.03,14836570
제이씨현시스템,033320,14,5390,3,0,0.00,4307,217830,19114432,4307,0.00,1.98,0.02,0.02,23214730,0.02,0.02,23214730
로킷헬스케어,376900,15,19720,3,0,0.00,1887,8578646,9669449,1887,0.00,0.02,0.02,0.02,37211640,0.02,0.02,37211640
씨씨에스,066790,16,1815,3,0,0.00,11019,45571072,65152039,11019,0.00,0.02,0.02,0.02,19999485,0.02,0.02,19999485
랩지노믹스,084650,17,2625,3,0,0.00,12112,25180042,74239990,12112,0.00,0.05,0.02,0.02,31794000,0.02,0.02,31794000
아이언디바이스,464500,18,3130,3,0,0.00,2200,102578,13963263,2200,0.00,2.14,0.02,0.02,6886000,0.02,0.02,6886000
대영포장,014160,19,1453,3,0,0.00,16920,22178956,108394549,16920,0.00,0.08,0.02,0.02,24584760,0.02,0.02,24584760
우원개발,046940,20,3010,3,0,0.00,2700,658973,18074350,2700,0.00,0.41,0.01,0.01,8127000,0.01,0.01,8127000
태경비케이,014580,21,4700,3,0,0.00,3864,78180,27583100,3864,0.00,4.94,0.01,0.01,18160800,0.01,0.01,18160800
비나텍,126340,22,27600,3,0,0.00,829,328742,6372438,829,0.00,0.25,0.01,0.01,22880400,0.01,0.01,22880400
유비벨록스,089850,23,6270,3,0,0.00,1816,335047,14730199,1816,0.00,0.54,0.01,0.01,11386320,0.01,0.01,11386320
ACE 레버리지,152500,24,6675,5,-65,-0.96,165,12408,1400000,165,-0.96,1.33,0.01,0.01,1101375,0.01,0.01,1101375
웹케시,053580,25,14120,3,0,0.00,1591,1129164,13636248,1591,0.00,0.14,0.01,0.01,22464920,0.01,0.01,22464920
마니커,027740,26,1156,3,0,0.00,7236,66349788,63511228,7236,0.00,0.01,0.01,0.01,8364816,0.01,0.01,8364816
디이엔티,079810,27,5200,3,0,0.00,2500,87665,22028094,2500,0.00,2.85,0.01,0.01,13000000,0.01,0.01,13000000
한네트,052600,28,4425,3,0,0.00,1219,98980,11563700,1219,0.00,1.23,0.01,0.01,5394075,0.01,0.01,5394075
이노진,344860,29,2300,3,0,0.00,1182,985830,12030000,1182,0.00,0.12,0.01,0.01,2718600,0.01,0.01,2718600
메디콕스,054180,30,186,3,0,0.00,7707,11947282,82878283,7707,0.00,0.06,0.01,0.01,1433502,0.01,0.01,1433502
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 3 0 0.00 9068 17236460 7486442 9068 0.00 0.05 0.12 0.12 57128400 0.12 0.12 57128400
3 미트박스 475460 2 13090 3 0 0.00 6000 4413153 5587025 6000 0.00 0.14 0.11 0.11 78540000 0.11 0.11 78540000
4 서린바이오 038070 3 8170 3 0 0.00 8805 4264065 9100676 8805 0.00 0.21 0.10 0.10 71936850 0.10 0.10 71936850
5 꿈비 407400 4 9070 5 -130 -1.41 8843 460275 13688147 8843 -1.41 1.92 0.06 0.06 80207310 0.06 0.06 80207310
6 리드코프 012700 5 5400 2 130 2.47 15428 1468712 26446135 15428 2.47 1.05 0.06 0.06 83313340 0.06 0.06 83313340
7 RISE AI&로봇 469070 6 9035 5 -100 -1.09 4344 168634 8500000 4344 -1.09 2.58 0.05 0.05 38944380 0.05 0.05 38944380
8 수젠텍 253840 7 7790 3 0 0.00 7914 12475839 16743200 7914 0.00 0.06 0.05 0.05 61650060 0.05 0.05 61650060
9 TIGER 미국30년국채스트립액티브(합성 H) 458250 8 35695 5 -995 -2.71 9199 488794 20630000 9199 -2.71 1.88 0.04 0.04 328220450 0.04 0.04 328220450
10 와이바이오로직스 338840 9 9680 5 -480 -4.72 6151 639110 14782516 6151 -4.72 0.96 0.04 0.04 59718010 0.04 0.04 59718010
11 상보 027580 10 1104 3 0 0.00 24085 1913397 59181279 24085 0.00 1.26 0.04 0.04 26589840 0.04 0.04 26589840
12 한싹 430690 11 6300 3 0 0.00 4382 8180335 10895327 4382 0.00 0.05 0.04 0.04 27606600 0.04 0.04 27606600
13 유라테크 048430 12 10180 3 0 0.00 4192 98904 11520000 4192 0.00 4.24 0.04 0.04 42674560 0.04 0.04 42674560
14 일신바이오 068330 13 1171 3 0 0.00 12670 9911005 44216140 12670 0.00 0.13 0.03 0.03 14836570 0.03 0.03 14836570
15 제이씨현시스템 033320 14 5390 3 0 0.00 4307 217830 19114432 4307 0.00 1.98 0.02 0.02 23214730 0.02 0.02 23214730
16 로킷헬스케어 376900 15 19720 3 0 0.00 1887 8578646 9669449 1887 0.00 0.02 0.02 0.02 37211640 0.02 0.02 37211640
17 씨씨에스 066790 16 1815 3 0 0.00 11019 45571072 65152039 11019 0.00 0.02 0.02 0.02 19999485 0.02 0.02 19999485
18 랩지노믹스 084650 17 2625 3 0 0.00 12112 25180042 74239990 12112 0.00 0.05 0.02 0.02 31794000 0.02 0.02 31794000
19 아이언디바이스 464500 18 3130 3 0 0.00 2200 102578 13963263 2200 0.00 2.14 0.02 0.02 6886000 0.02 0.02 6886000
20 대영포장 014160 19 1453 3 0 0.00 16920 22178956 108394549 16920 0.00 0.08 0.02 0.02 24584760 0.02 0.02 24584760
21 우원개발 046940 20 3010 3 0 0.00 2700 658973 18074350 2700 0.00 0.41 0.01 0.01 8127000 0.01 0.01 8127000
22 태경비케이 014580 21 4700 3 0 0.00 3864 78180 27583100 3864 0.00 4.94 0.01 0.01 18160800 0.01 0.01 18160800
23 비나텍 126340 22 27600 3 0 0.00 829 328742 6372438 829 0.00 0.25 0.01 0.01 22880400 0.01 0.01 22880400
24 유비벨록스 089850 23 6270 3 0 0.00 1816 335047 14730199 1816 0.00 0.54 0.01 0.01 11386320 0.01 0.01 11386320
25 ACE 레버리지 152500 24 6675 5 -65 -0.96 165 12408 1400000 165 -0.96 1.33 0.01 0.01 1101375 0.01 0.01 1101375
26 웹케시 053580 25 14120 3 0 0.00 1591 1129164 13636248 1591 0.00 0.14 0.01 0.01 22464920 0.01 0.01 22464920
27 마니커 027740 26 1156 3 0 0.00 7236 66349788 63511228 7236 0.00 0.01 0.01 0.01 8364816 0.01 0.01 8364816
28 디이엔티 079810 27 5200 3 0 0.00 2500 87665 22028094 2500 0.00 2.85 0.01 0.01 13000000 0.01 0.01 13000000
29 한네트 052600 28 4425 3 0 0.00 1219 98980 11563700 1219 0.00 1.23 0.01 0.01 5394075 0.01 0.01 5394075
30 이노진 344860 29 2300 3 0 0.00 1182 985830 12030000 1182 0.00 0.12 0.01 0.01 2718600 0.01 0.01 2718600
31 메디콕스 054180 30 186 3 0 0.00 7707 11947282 82878283 7707 0.00 0.06 0.01 0.01 1433502 0.01 0.01 1433502

31
top30/20250522/top30-atvtr-20250522-091002.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
서린바이오,038070,1,9110,2,940,11.51,2355887,4264065,9100676,2355887,11.51,55.25,25.89,25.89,21202023820,25.57,25.57,21202023820
달바글로벌,483650,2,115800,2,49500,74.66,2120517,0,12069665,2120517,74.66,0.00,17.57,17.57,250245033200,17.90,17.90,250245033200
셀리드,299660,3,6170,2,970,18.65,3642786,12298709,21102977,3642786,18.65,29.62,17.26,17.26,21717933395,16.68,16.68,21717933395
그린생명과학,114450,4,2790,2,585,26.53,3212455,2694937,20000000,3212455,26.53,119.20,16.06,16.06,8438644281,15.12,15.12,8438644281
더바이오메드,214610,5,7740,2,1220,18.71,749646,1370067,5150564,749646,18.71,54.72,14.55,14.55,5583246550,14.01,14.01,5583246550
한진칼우,18064K,6,37150,2,1600,4.50,64888,85463,536766,64888,4.50,75.93,12.09,12.09,2516809575,12.62,12.62,2516809575
한국정보인증,053300,7,6340,2,690,12.21,5087816,7569147,42441361,5087816,12.21,67.22,11.99,11.99,31453460585,11.69,11.69,31453460585
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,8,18320,2,690,3.91,106409,413113,1000000,106409,3.91,25.76,10.64,10.64,1949260125,10.64,10.64,1949260125
RISE 테슬라고정테크100,0047P0,9,10520,5,-250,-2.32,105878,253497,1000000,105878,-2.32,41.77,10.59,10.59,1113414560,10.58,10.58,1113414560
로킷헬스케어,376900,10,20750,2,1030,5.22,977627,8578646,9669449,977627,5.22,11.40,10.11,10.11,19945074390,9.94,9.94,19945074390
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,11,9960,5,-65,-0.65,190675,198473,2000000,190675,-0.65,96.07,9.53,9.53,1897343932,9.52,9.52,1897343932
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,12,10340,5,-115,-1.10,71267,102275,800000,71267,-1.10,69.68,8.91,8.91,736184565,8.90,8.90,736184565
KODEX 코스닥150선물인버스,251340,13,4010,2,10,0.25,5193787,25952774,60500000,5193787,0.25,20.01,8.58,8.58,20883982387,8.61,8.61,20883982387
평화홀딩스,010770,14,10510,2,700,7.14,1229887,11558838,14625466,1229887,7.14,10.64,8.41,8.41,13131394560,8.54,8.54,13131394560
일신바이오,068330,15,1305,2,134,11.44,3459692,9911005,44216140,3459692,11.44,34.91,7.82,7.82,4464126613,7.74,7.74,4464126613
마니커,027740,16,1228,2,72,6.23,4611044,66349788,63511228,4611044,6.23,6.95,7.26,7.26,5589683151,7.17,7.17,5589683151
랩지노믹스,084650,17,2795,2,170,6.48,5297979,25180042,74239990,5297979,6.48,21.04,7.14,7.14,14601559909,7.04,7.04,14601559909
RISE 미국휴머노이드로봇,0036R0,18,11275,5,-245,-2.13,54100,111828,900000,54100,-2.13,48.38,6.01,6.01,609883780,6.01,6.01,609883780
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9740,5,-190,-1.91,79027,196089,1400000,79027,-1.91,40.30,5.64,5.64,770985680,5.65,5.65,770985680
케이씨티,089150,20,2690,2,235,9.57,787111,235378,17150000,787111,9.57,334.40,4.59,4.59,2111412909,4.58,4.58,2111412909
상지건설,042940,21,27700,2,550,2.03,293512,3428251,6828712,293512,2.03,8.56,4.30,4.30,8160519425,4.31,4.31,8160519425
크라우드웍스,355390,22,8880,5,-2720,-23.45,387207,482930,9307914,387207,-23.45,80.18,4.16,4.16,3488644300,4.22,4.22,3488644300
메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,23,24750,5,-5,-0.02,41546,287,1000000,41546,-0.02,9999.99,4.15,4.15,1025561840,4.14,4.14,1025561840
나우로보틱스,459510,24,28050,5,-450,-1.58,506672,15364425,12547732,506672,-1.58,3.30,4.04,4.04,14279655175,4.06,4.06,14279655175
바이넥스,053030,25,20100,2,2010,11.11,1359145,1595416,32684188,1359145,11.11,85.19,4.16,4.16,26634134655,4.05,4.05,26634134655
휴마시스,205470,26,1674,2,174,11.60,5386664,12740518,129375009,5386664,11.60,42.28,4.16,4.16,8645275319,3.99,3.99,8645275319
SOL 미국양자컴퓨팅TOP10,0023A0,27,13315,5,-765,-5.43,53639,430649,1350000,53639,-5.43,12.46,3.97,3.97,711648313,3.96,3.96,711648313
진흥기업2우B,002787,28,7540,5,-1060,-12.33,11602,205689,294808,11602,-12.33,5.64,3.94,3.94,87479080,3.94,3.94,87479080
케이쓰리아이,431190,29,6330,2,30,0.48,292242,17236460,7486442,292242,0.48,1.70,3.90,3.90,1845506885,3.89,3.89,1845506885
녹십자엠에스,142280,30,4280,2,235,5.81,795425,954584,21741926,795425,5.81,83.33,3.66,3.66,3361400129,3.61,3.61,3361400129
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서린바이오 038070 1 9110 2 940 11.51 2355887 4264065 9100676 2355887 11.51 55.25 25.89 25.89 21202023820 25.57 25.57 21202023820
3 달바글로벌 483650 2 115800 2 49500 74.66 2120517 0 12069665 2120517 74.66 0.00 17.57 17.57 250245033200 17.90 17.90 250245033200
4 셀리드 299660 3 6170 2 970 18.65 3642786 12298709 21102977 3642786 18.65 29.62 17.26 17.26 21717933395 16.68 16.68 21717933395
5 그린생명과학 114450 4 2790 2 585 26.53 3212455 2694937 20000000 3212455 26.53 119.20 16.06 16.06 8438644281 15.12 15.12 8438644281
6 더바이오메드 214610 5 7740 2 1220 18.71 749646 1370067 5150564 749646 18.71 54.72 14.55 14.55 5583246550 14.01 14.01 5583246550
7 한진칼우 18064K 6 37150 2 1600 4.50 64888 85463 536766 64888 4.50 75.93 12.09 12.09 2516809575 12.62 12.62 2516809575
8 한국정보인증 053300 7 6340 2 690 12.21 5087816 7569147 42441361 5087816 12.21 67.22 11.99 11.99 31453460585 11.69 11.69 31453460585
9 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 8 18320 2 690 3.91 106409 413113 1000000 106409 3.91 25.76 10.64 10.64 1949260125 10.64 10.64 1949260125
10 RISE 테슬라고정테크100 0047P0 9 10520 5 -250 -2.32 105878 253497 1000000 105878 -2.32 41.77 10.59 10.59 1113414560 10.58 10.58 1113414560
11 로킷헬스케어 376900 10 20750 2 1030 5.22 977627 8578646 9669449 977627 5.22 11.40 10.11 10.11 19945074390 9.94 9.94 19945074390
12 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 11 9960 5 -65 -0.65 190675 198473 2000000 190675 -0.65 96.07 9.53 9.53 1897343932 9.52 9.52 1897343932
13 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 12 10340 5 -115 -1.10 71267 102275 800000 71267 -1.10 69.68 8.91 8.91 736184565 8.90 8.90 736184565
14 KODEX 코스닥150선물인버스 251340 13 4010 2 10 0.25 5193787 25952774 60500000 5193787 0.25 20.01 8.58 8.58 20883982387 8.61 8.61 20883982387
15 평화홀딩스 010770 14 10510 2 700 7.14 1229887 11558838 14625466 1229887 7.14 10.64 8.41 8.41 13131394560 8.54 8.54 13131394560
16 일신바이오 068330 15 1305 2 134 11.44 3459692 9911005 44216140 3459692 11.44 34.91 7.82 7.82 4464126613 7.74 7.74 4464126613
17 마니커 027740 16 1228 2 72 6.23 4611044 66349788 63511228 4611044 6.23 6.95 7.26 7.26 5589683151 7.17 7.17 5589683151
18 랩지노믹스 084650 17 2795 2 170 6.48 5297979 25180042 74239990 5297979 6.48 21.04 7.14 7.14 14601559909 7.04 7.04 14601559909
19 RISE 미국휴머노이드로봇 0036R0 18 11275 5 -245 -2.13 54100 111828 900000 54100 -2.13 48.38 6.01 6.01 609883780 6.01 6.01 609883780
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 9740 5 -190 -1.91 79027 196089 1400000 79027 -1.91 40.30 5.64 5.64 770985680 5.65 5.65 770985680
21 케이씨티 089150 20 2690 2 235 9.57 787111 235378 17150000 787111 9.57 334.40 4.59 4.59 2111412909 4.58 4.58 2111412909
22 상지건설 042940 21 27700 2 550 2.03 293512 3428251 6828712 293512 2.03 8.56 4.30 4.30 8160519425 4.31 4.31 8160519425
23 크라우드웍스 355390 22 8880 5 -2720 -23.45 387207 482930 9307914 387207 -23.45 80.18 4.16 4.16 3488644300 4.22 4.22 3488644300
24 메리츠 인버스 2X 대표 농산물 선물 ETN(H) Q610036 23 24750 5 -5 -0.02 41546 287 1000000 41546 -0.02 9999.99 4.15 4.15 1025561840 4.14 4.14 1025561840
25 나우로보틱스 459510 24 28050 5 -450 -1.58 506672 15364425 12547732 506672 -1.58 3.30 4.04 4.04 14279655175 4.06 4.06 14279655175
26 바이넥스 053030 25 20100 2 2010 11.11 1359145 1595416 32684188 1359145 11.11 85.19 4.16 4.16 26634134655 4.05 4.05 26634134655
27 휴마시스 205470 26 1674 2 174 11.60 5386664 12740518 129375009 5386664 11.60 42.28 4.16 4.16 8645275319 3.99 3.99 8645275319
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 13315 5 -765 -5.43 53639 430649 1350000 53639 -5.43 12.46 3.97 3.97 711648313 3.96 3.96 711648313
29 진흥기업2우B 002787 28 7540 5 -1060 -12.33 11602 205689 294808 11602 -12.33 5.64 3.94 3.94 87479080 3.94 3.94 87479080
30 케이쓰리아이 431190 29 6330 2 30 0.48 292242 17236460 7486442 292242 0.48 1.70 3.90 3.90 1845506885 3.89 3.89 1845506885
31 녹십자엠에스 142280 30 4280 2 235 5.81 795425 954584 21741926 795425 5.81 83.33 3.66 3.66 3361400129 3.61 3.61 3361400129

31
top30/20250522/top30-atvtr-20250522-092002.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
서린바이오,038070,1,8750,2,580,7.10,3040544,4264065,9100676,3040544,7.10,71.31,33.41,33.41,27349620440,34.35,34.35,27349620440
그린생명과학,114450,2,2795,2,590,26.76,6449351,2694937,20000000,6449351,26.76,239.31,32.25,32.25,17643673476,31.56,31.56,17643673476
셀리드,299660,3,6140,2,940,18.08,5148101,12298709,21102977,5148101,18.08,41.86,24.40,24.40,31114910400,24.01,24.01,31114910400
달바글로벌,483650,4,113400,2,47100,71.04,2647039,0,12069665,2647039,71.04,0.00,21.93,21.93,310036524000,22.65,22.65,310036524000
더바이오메드,214610,5,7660,2,1140,17.48,1107523,1370067,5150564,1107523,17.48,80.84,21.50,21.50,8354174480,21.17,21.17,8354174480
한국정보인증,053300,6,6110,2,460,8.14,7440709,7569147,42441361,7440709,8.14,98.30,17.53,17.53,46024219740,17.75,17.75,46024219740
로킷헬스케어,376900,7,20650,2,930,4.72,1628778,8578646,9669449,1628778,4.72,18.99,16.84,16.84,33423285190,16.74,16.74,33423285190
한진칼우,18064K,8,37400,2,1850,5.20,80744,85463,536766,80744,5.20,94.48,15.04,15.04,3098101775,15.43,15.43,3098101775
오가노이드사이언스,476040,9,48700,2,550,1.14,889460,8896970,6505950,889460,1.14,10.00,13.67,13.67,43011341275,13.58,13.58,43011341275
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9720,5,-210,-2.11,167290,196089,1400000,167290,-2.11,85.31,11.95,11.95,1629149575,11.97,11.97,1629149575
랩지노믹스,084650,11,2850,2,225,8.57,8843145,25180042,74239990,8843145,8.57,35.12,11.91,11.91,24548493691,11.60,11.60,24548493691
KODEX 코스닥150선물인버스,251340,12,4015,2,15,0.38,6951435,25952774,60500000,6951435,0.38,26.78,11.49,11.49,27932834314,11.50,11.50,27932834314
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,18345,2,715,4.06,112031,413113,1000000,112031,4.06,27.12,11.20,11.20,2052196285,11.19,11.19,2052196285
RISE 테슬라고정테크100,0047P0,14,10545,5,-225,-2.09,108016,253497,1000000,108016,-2.09,42.61,10.80,10.80,1135900070,10.77,10.77,1135900070
평화홀딩스,010770,15,10500,2,690,7.03,1550266,11558838,14625466,1550266,7.03,13.41,10.60,10.60,16476758970,10.73,10.73,16476758970
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,16,9940,5,-85,-0.85,192790,198473,2000000,192790,-0.85,97.14,9.64,9.64,1918367317,9.65,9.65,1918367317
휴마시스,205470,17,1686,2,186,12.40,12572602,12740518,129375009,12572602,12.40,98.68,9.72,9.72,20760250055,9.52,9.52,20760250055
마니커,027740,18,1216,2,60,5.19,6000089,66349788,63511228,6000089,5.19,9.04,9.45,9.45,7293537294,9.44,9.44,7293537294
PLUS 차이나AI테크TOP10,0047N0,19,10275,5,-130,-1.25,73315,616447,800000,73315,-1.25,11.89,9.16,9.16,754175205,9.17,9.17,754175205
일신바이오,068330,20,1287,2,116,9.91,4012466,9911005,44216140,4012466,9.91,40.48,9.07,9.07,5175336420,9.09,9.09,5175336420
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,21,10370,5,-85,-0.81,71302,102275,800000,71302,-0.81,69.72,8.91,8.91,736547705,8.88,8.88,736547705
녹십자엠에스,142280,22,4420,2,375,9.27,1971384,954584,21741926,1971384,9.27,206.52,9.07,9.07,8498003697,8.84,8.84,8498003697
바이넥스,053030,23,20500,2,2410,13.32,2887139,1595416,32684188,2887139,13.32,180.96,8.83,8.83,58427738265,8.72,8.72,58427738265
SOL 미국양자컴퓨팅TOP10,0023A0,24,13335,5,-745,-5.29,107132,430649,1350000,107132,-5.29,24.88,7.94,7.94,1424552338,7.91,7.91,1424552338
아이언디바이스,464500,25,3580,2,450,14.38,1077122,102578,13963263,1077122,14.38,1050.05,7.71,7.71,3735837808,7.47,7.47,3735837808
RISE 팔란티어고정테크100,0047R0,26,10350,5,-235,-2.22,74916,186641,1050000,74916,-2.22,40.14,7.13,7.13,773744230,7.12,7.12,773744230
RISE 미국휴머노이드로봇,0036R0,27,11275,5,-245,-2.13,63333,111828,900000,63333,-2.13,56.63,7.04,7.04,713628580,7.03,7.03,713628580
상지건설,042940,28,27550,2,400,1.47,466296,3428251,6828712,466296,1.47,13.60,6.83,6.83,12879376175,6.85,6.85,12879376175
씨씨에스,066790,29,1826,2,11,0.61,4390516,45571072,65152039,4390516,0.61,9.63,6.74,6.74,8056913622,6.77,6.77,8056913622
케이씨티,089150,30,2545,2,90,3.67,1072452,235378,17150000,1072452,3.67,455.63,6.25,6.25,2853244749,6.54,6.54,2853244749
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서린바이오 038070 1 8750 2 580 7.10 3040544 4264065 9100676 3040544 7.10 71.31 33.41 33.41 27349620440 34.35 34.35 27349620440
3 그린생명과학 114450 2 2795 2 590 26.76 6449351 2694937 20000000 6449351 26.76 239.31 32.25 32.25 17643673476 31.56 31.56 17643673476
4 셀리드 299660 3 6140 2 940 18.08 5148101 12298709 21102977 5148101 18.08 41.86 24.40 24.40 31114910400 24.01 24.01 31114910400
5 달바글로벌 483650 4 113400 2 47100 71.04 2647039 0 12069665 2647039 71.04 0.00 21.93 21.93 310036524000 22.65 22.65 310036524000
6 더바이오메드 214610 5 7660 2 1140 17.48 1107523 1370067 5150564 1107523 17.48 80.84 21.50 21.50 8354174480 21.17 21.17 8354174480
7 한국정보인증 053300 6 6110 2 460 8.14 7440709 7569147 42441361 7440709 8.14 98.30 17.53 17.53 46024219740 17.75 17.75 46024219740
8 로킷헬스케어 376900 7 20650 2 930 4.72 1628778 8578646 9669449 1628778 4.72 18.99 16.84 16.84 33423285190 16.74 16.74 33423285190
9 한진칼우 18064K 8 37400 2 1850 5.20 80744 85463 536766 80744 5.20 94.48 15.04 15.04 3098101775 15.43 15.43 3098101775
10 오가노이드사이언스 476040 9 48700 2 550 1.14 889460 8896970 6505950 889460 1.14 10.00 13.67 13.67 43011341275 13.58 13.58 43011341275
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 9720 5 -210 -2.11 167290 196089 1400000 167290 -2.11 85.31 11.95 11.95 1629149575 11.97 11.97 1629149575
12 랩지노믹스 084650 11 2850 2 225 8.57 8843145 25180042 74239990 8843145 8.57 35.12 11.91 11.91 24548493691 11.60 11.60 24548493691
13 KODEX 코스닥150선물인버스 251340 12 4015 2 15 0.38 6951435 25952774 60500000 6951435 0.38 26.78 11.49 11.49 27932834314 11.50 11.50 27932834314
14 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 13 18345 2 715 4.06 112031 413113 1000000 112031 4.06 27.12 11.20 11.20 2052196285 11.19 11.19 2052196285
15 RISE 테슬라고정테크100 0047P0 14 10545 5 -225 -2.09 108016 253497 1000000 108016 -2.09 42.61 10.80 10.80 1135900070 10.77 10.77 1135900070
16 평화홀딩스 010770 15 10500 2 690 7.03 1550266 11558838 14625466 1550266 7.03 13.41 10.60 10.60 16476758970 10.73 10.73 16476758970
17 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 16 9940 5 -85 -0.85 192790 198473 2000000 192790 -0.85 97.14 9.64 9.64 1918367317 9.65 9.65 1918367317
18 휴마시스 205470 17 1686 2 186 12.40 12572602 12740518 129375009 12572602 12.40 98.68 9.72 9.72 20760250055 9.52 9.52 20760250055
19 마니커 027740 18 1216 2 60 5.19 6000089 66349788 63511228 6000089 5.19 9.04 9.45 9.45 7293537294 9.44 9.44 7293537294
20 PLUS 차이나AI테크TOP10 0047N0 19 10275 5 -130 -1.25 73315 616447 800000 73315 -1.25 11.89 9.16 9.16 754175205 9.17 9.17 754175205
21 일신바이오 068330 20 1287 2 116 9.91 4012466 9911005 44216140 4012466 9.91 40.48 9.07 9.07 5175336420 9.09 9.09 5175336420
22 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 21 10370 5 -85 -0.81 71302 102275 800000 71302 -0.81 69.72 8.91 8.91 736547705 8.88 8.88 736547705
23 녹십자엠에스 142280 22 4420 2 375 9.27 1971384 954584 21741926 1971384 9.27 206.52 9.07 9.07 8498003697 8.84 8.84 8498003697
24 바이넥스 053030 23 20500 2 2410 13.32 2887139 1595416 32684188 2887139 13.32 180.96 8.83 8.83 58427738265 8.72 8.72 58427738265
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 13335 5 -745 -5.29 107132 430649 1350000 107132 -5.29 24.88 7.94 7.94 1424552338 7.91 7.91 1424552338
26 아이언디바이스 464500 25 3580 2 450 14.38 1077122 102578 13963263 1077122 14.38 1050.05 7.71 7.71 3735837808 7.47 7.47 3735837808
27 RISE 팔란티어고정테크100 0047R0 26 10350 5 -235 -2.22 74916 186641 1050000 74916 -2.22 40.14 7.13 7.13 773744230 7.12 7.12 773744230
28 RISE 미국휴머노이드로봇 0036R0 27 11275 5 -245 -2.13 63333 111828 900000 63333 -2.13 56.63 7.04 7.04 713628580 7.03 7.03 713628580
29 상지건설 042940 28 27550 2 400 1.47 466296 3428251 6828712 466296 1.47 13.60 6.83 6.83 12879376175 6.85 6.85 12879376175
30 씨씨에스 066790 29 1826 2 11 0.61 4390516 45571072 65152039 4390516 0.61 9.63 6.74 6.74 8056913622 6.77 6.77 8056913622
31 케이씨티 089150 30 2545 2 90 3.67 1072452 235378 17150000 1072452 3.67 455.63 6.25 6.25 2853244749 6.54 6.54 2853244749

31
top30/20250522/top30-atvtr-20250522-093002.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
서린바이오,038070,1,8720,2,550,6.73,3284620,4264065,9100676,3284620,6.73,77.03,36.09,36.09,29480313665,37.15,37.15,29480313665
그린생명과학,114450,2,2865,1,660,29.93,7087949,2694937,20000000,7087949,29.93,263.01,35.44,35.44,19466783572,33.97,33.97,19466783572
셀리드,299660,3,6160,2,960,18.46,5759534,12298709,21102977,5759534,18.46,46.83,27.29,27.29,34899673500,26.85,26.85,34899673500
달바글로벌,483650,4,112000,2,45700,68.93,3078673,0,12069665,3078673,68.93,0.00,25.51,25.51,358263205150,26.50,26.50,358263205150
더바이오메드,214610,5,7600,2,1080,16.56,1250396,1370067,5150564,1250396,16.56,91.27,24.28,24.28,9454695475,24.15,24.15,9454695475
로킷헬스케어,376900,6,21150,2,1430,7.25,2314341,8578646,9669449,2314341,7.25,26.98,23.93,23.93,47751849990,23.35,23.35,47751849990
오가노이드사이언스,476040,7,50700,2,2550,5.30,1559986,8896970,6505950,1559986,5.30,17.53,23.98,23.98,76800845825,23.28,23.28,76800845825
메디콕스,054180,8,224,2,38,20.43,18172821,11947282,82878283,18172821,20.43,152.11,21.93,21.93,4005749016,21.58,21.58,4005749016
한국정보인증,053300,9,6000,2,350,6.19,8276620,7569147,42441361,8276620,6.19,109.35,19.50,19.50,51053663535,20.05,20.05,51053663535
랩지노믹스,084650,10,2895,2,270,10.29,14698404,25180042,74239990,14698404,10.29,58.37,19.80,19.80,41496349609,19.31,19.31,41496349609
휴마시스,205470,11,1734,2,234,15.60,24372920,12740518,129375009,24372920,15.60,191.30,18.84,18.84,41208954235,18.37,18.37,41208954235
한진칼우,18064K,12,37800,2,2250,6.33,89941,85463,536766,89941,6.33,105.24,16.76,16.76,3441284575,16.96,16.96,3441284575
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,18360,2,730,4.14,132705,413113,1000000,132705,4.14,32.12,13.27,13.27,2431718475,13.24,13.24,2431718475
평화홀딩스,010770,14,10670,2,860,8.77,1922480,11558838,14625466,1922480,8.77,16.63,13.14,13.14,20433632100,13.09,13.09,20433632100
KODEX 코스닥150선물인버스,251340,15,4010,2,10,0.25,7873813,25952774,60500000,7873813,0.25,30.34,13.01,13.01,31630166731,13.04,13.04,31630166731
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9740,5,-190,-1.91,180031,196089,1400000,180031,-1.91,91.81,12.86,12.86,1753240695,12.86,12.86,1753240695
RISE 미국휴머노이드로봇,0036R0,17,11270,5,-250,-2.17,113172,111828,900000,113172,-2.17,101.20,12.57,12.57,1275568880,12.58,12.58,1275568880
바이넥스,053030,18,19900,2,1810,10.01,3654223,1595416,32684188,3654223,10.01,229.05,11.18,11.18,73788075350,11.34,11.34,73788075350
녹십자엠에스,142280,19,4345,2,300,7.42,2436365,954584,21741926,2436365,7.42,255.23,11.21,11.21,10527531006,11.14,11.14,10527531006
아이언디바이스,464500,20,3530,2,400,12.78,1557631,102578,13963263,1557631,12.78,1518.48,11.16,11.16,5453411560,11.06,11.06,5453411560
마니커,027740,21,1197,2,41,3.55,6814838,66349788,63511228,6814838,3.55,10.27,10.73,10.73,8273412684,10.88,10.88,8273412684
RISE 테슬라고정테크100,0047P0,22,10565,5,-205,-1.90,108853,253497,1000000,108853,-1.90,42.94,10.89,10.89,1144742690,10.84,10.84,1144742690
SOL 미국양자컴퓨팅TOP10,0023A0,23,13345,5,-735,-5.22,143107,430649,1350000,143107,-5.22,33.23,10.60,10.60,1904371923,10.57,10.57,1904371923
PLUS 차이나AI테크TOP10,0047N0,24,10265,5,-140,-1.35,80715,616447,800000,80715,-1.35,13.09,10.09,10.09,830268800,10.11,10.11,830268800
일신바이오,068330,25,1269,2,98,8.37,4364566,9911005,44216140,4364566,8.37,44.04,9.87,9.87,5622354225,10.02,10.02,5622354225
SOL 팔란티어미국채커버드콜혼합,0040X0,26,10230,5,-290,-2.76,107751,105141,1100000,107751,-2.76,102.48,9.80,9.80,1101847666,9.79,9.79,1101847666
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,27,9955,5,-70,-0.70,194245,198473,2000000,194245,-0.70,97.87,9.71,9.71,1932851842,9.71,9.71,1932851842
엑세스바이오,950130,28,6340,2,1010,18.95,3650789,699231,37727832,3650789,18.95,522.11,9.68,9.68,22639693165,9.46,9.46,22639693165
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10385,5,-70,-0.67,74088,102275,800000,74088,-0.67,72.44,9.26,9.26,765471180,9.21,9.21,765471180
TIGER 모멘텀,147970,30,35715,5,-145,-0.40,15501,7943,180000,15501,-0.40,195.15,8.61,8.61,552640565,8.60,8.60,552640565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서린바이오 038070 1 8720 2 550 6.73 3284620 4264065 9100676 3284620 6.73 77.03 36.09 36.09 29480313665 37.15 37.15 29480313665
3 그린생명과학 114450 2 2865 1 660 29.93 7087949 2694937 20000000 7087949 29.93 263.01 35.44 35.44 19466783572 33.97 33.97 19466783572
4 셀리드 299660 3 6160 2 960 18.46 5759534 12298709 21102977 5759534 18.46 46.83 27.29 27.29 34899673500 26.85 26.85 34899673500
5 달바글로벌 483650 4 112000 2 45700 68.93 3078673 0 12069665 3078673 68.93 0.00 25.51 25.51 358263205150 26.50 26.50 358263205150
6 더바이오메드 214610 5 7600 2 1080 16.56 1250396 1370067 5150564 1250396 16.56 91.27 24.28 24.28 9454695475 24.15 24.15 9454695475
7 로킷헬스케어 376900 6 21150 2 1430 7.25 2314341 8578646 9669449 2314341 7.25 26.98 23.93 23.93 47751849990 23.35 23.35 47751849990
8 오가노이드사이언스 476040 7 50700 2 2550 5.30 1559986 8896970 6505950 1559986 5.30 17.53 23.98 23.98 76800845825 23.28 23.28 76800845825
9 메디콕스 054180 8 224 2 38 20.43 18172821 11947282 82878283 18172821 20.43 152.11 21.93 21.93 4005749016 21.58 21.58 4005749016
10 한국정보인증 053300 9 6000 2 350 6.19 8276620 7569147 42441361 8276620 6.19 109.35 19.50 19.50 51053663535 20.05 20.05 51053663535
11 랩지노믹스 084650 10 2895 2 270 10.29 14698404 25180042 74239990 14698404 10.29 58.37 19.80 19.80 41496349609 19.31 19.31 41496349609
12 휴마시스 205470 11 1734 2 234 15.60 24372920 12740518 129375009 24372920 15.60 191.30 18.84 18.84 41208954235 18.37 18.37 41208954235
13 한진칼우 18064K 12 37800 2 2250 6.33 89941 85463 536766 89941 6.33 105.24 16.76 16.76 3441284575 16.96 16.96 3441284575
14 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 13 18360 2 730 4.14 132705 413113 1000000 132705 4.14 32.12 13.27 13.27 2431718475 13.24 13.24 2431718475
15 평화홀딩스 010770 14 10670 2 860 8.77 1922480 11558838 14625466 1922480 8.77 16.63 13.14 13.14 20433632100 13.09 13.09 20433632100
16 KODEX 코스닥150선물인버스 251340 15 4010 2 10 0.25 7873813 25952774 60500000 7873813 0.25 30.34 13.01 13.01 31630166731 13.04 13.04 31630166731
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9740 5 -190 -1.91 180031 196089 1400000 180031 -1.91 91.81 12.86 12.86 1753240695 12.86 12.86 1753240695
18 RISE 미국휴머노이드로봇 0036R0 17 11270 5 -250 -2.17 113172 111828 900000 113172 -2.17 101.20 12.57 12.57 1275568880 12.58 12.58 1275568880
19 바이넥스 053030 18 19900 2 1810 10.01 3654223 1595416 32684188 3654223 10.01 229.05 11.18 11.18 73788075350 11.34 11.34 73788075350
20 녹십자엠에스 142280 19 4345 2 300 7.42 2436365 954584 21741926 2436365 7.42 255.23 11.21 11.21 10527531006 11.14 11.14 10527531006
21 아이언디바이스 464500 20 3530 2 400 12.78 1557631 102578 13963263 1557631 12.78 1518.48 11.16 11.16 5453411560 11.06 11.06 5453411560
22 마니커 027740 21 1197 2 41 3.55 6814838 66349788 63511228 6814838 3.55 10.27 10.73 10.73 8273412684 10.88 10.88 8273412684
23 RISE 테슬라고정테크100 0047P0 22 10565 5 -205 -1.90 108853 253497 1000000 108853 -1.90 42.94 10.89 10.89 1144742690 10.84 10.84 1144742690
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 13345 5 -735 -5.22 143107 430649 1350000 143107 -5.22 33.23 10.60 10.60 1904371923 10.57 10.57 1904371923
25 PLUS 차이나AI테크TOP10 0047N0 24 10265 5 -140 -1.35 80715 616447 800000 80715 -1.35 13.09 10.09 10.09 830268800 10.11 10.11 830268800
26 일신바이오 068330 25 1269 2 98 8.37 4364566 9911005 44216140 4364566 8.37 44.04 9.87 9.87 5622354225 10.02 10.02 5622354225
27 SOL 팔란티어미국채커버드콜혼합 0040X0 26 10230 5 -290 -2.76 107751 105141 1100000 107751 -2.76 102.48 9.80 9.80 1101847666 9.79 9.79 1101847666
28 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 27 9955 5 -70 -0.70 194245 198473 2000000 194245 -0.70 97.87 9.71 9.71 1932851842 9.71 9.71 1932851842
29 엑세스바이오 950130 28 6340 2 1010 18.95 3650789 699231 37727832 3650789 18.95 522.11 9.68 9.68 22639693165 9.46 9.46 22639693165
30 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 29 10385 5 -70 -0.67 74088 102275 800000 74088 -0.67 72.44 9.26 9.26 765471180 9.21 9.21 765471180
31 TIGER 모멘텀 147970 30 35715 5 -145 -0.40 15501 7943 180000 15501 -0.40 195.15 8.61 8.61 552640565 8.60 8.60 552640565

31
top30/20250522/top30-atvtr-20250522-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
서린바이오,038070,1,8830,2,660,8.08,3516768,4264065,9100676,3516768,8.08,82.47,38.64,38.64,31531709945,39.24,39.24,31531709945
그린생명과학,114450,2,2865,1,660,29.93,7128026,2694937,20000000,7128026,29.93,264.50,35.64,35.64,19581604177,34.17,34.17,19581604177
달바글로벌,483650,3,115000,2,48700,73.45,3513301,0,12069665,3513301,73.45,0.00,29.11,29.11,407834598100,29.38,29.38,407834598100
로킷헬스케어,376900,4,20500,2,780,3.96,2783574,8578646,9669449,2783574,3.96,32.45,28.79,28.79,57485194440,29.00,29.00,57485194440
셀리드,299660,5,6290,2,1090,20.96,6272144,12298709,21102977,6272144,20.96,51.00,29.72,29.72,38096448210,28.70,28.70,38096448210
오가노이드사이언스,476040,6,49300,2,1150,2.39,1850004,8896970,6505950,1850004,2.39,20.79,28.44,28.44,91243997250,28.45,28.45,91243997250
랩지노믹스,084650,7,3060,2,435,16.57,20934386,25180042,74239990,20934386,16.57,83.14,28.20,28.20,60068281501,26.44,26.44,60068281501
메디콕스,054180,8,222,2,36,19.35,21917957,11947282,82878283,21917957,19.35,183.46,26.45,26.45,4838337563,26.30,26.30,4838337563
더바이오메드,214610,9,7630,2,1110,17.02,1356623,1370067,5150564,1356623,17.02,99.02,26.34,26.34,10266335810,26.12,26.12,10266335810
휴마시스,205470,10,1757,2,257,17.13,30359581,12740518,129375009,30359581,17.13,238.29,23.47,23.47,51679077261,22.73,22.73,51679077261
한국정보인증,053300,11,6010,2,360,6.37,8528549,7569147,42441361,8528549,6.37,112.68,20.09,20.09,52562508560,20.61,20.61,52562508560
한진칼우,18064K,12,38100,2,2550,7.17,98615,85463,536766,98615,7.17,115.39,18.37,18.37,3766453925,18.42,18.42,3766453925
평화홀딩스,010770,13,10550,2,740,7.54,2170372,11558838,14625466,2170372,7.54,18.78,14.84,14.84,23048313875,14.94,14.94,23048313875
KODEX 코스닥150선물인버스,251340,14,4015,2,15,0.38,8978305,25952774,60500000,8978305,0.38,34.59,14.84,14.84,36065045554,14.85,14.85,36065045554
일신바이오,068330,15,1278,2,107,9.14,6216862,9911005,44216140,6216862,9.14,62.73,14.06,14.06,8060975515,14.27,14.27,8060975515
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9742,5,-188,-1.89,192196,196089,1400000,192196,-1.89,98.01,13.73,13.73,1871750946,13.72,13.72,1871750946
아이언디바이스,464500,17,3440,2,310,9.90,1877669,102578,13963263,1877669,9.90,1830.48,13.45,13.45,6578505756,13.70,13.70,6578505756
엑세스바이오,950130,18,6675,2,1345,25.23,5289698,699231,37727832,5289698,25.23,756.50,14.02,14.02,33402540365,13.26,13.26,33402540365
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,18365,2,735,4.17,132809,413113,1000000,132809,4.17,32.15,13.28,13.28,2433628895,13.25,13.25,2433628895
RISE 미국휴머노이드로봇,0036R0,20,11270,5,-250,-2.17,115264,111828,900000,115264,-2.17,103.07,12.81,12.81,1299143040,12.81,12.81,1299143040
녹십자엠에스,142280,21,4420,2,375,9.27,2804640,954584,21741926,2804640,9.27,293.81,12.90,12.90,12141587706,12.63,12.63,12141587706
PLUS 차이나AI테크TOP10,0047N0,22,10307,5,-98,-0.94,100213,616447,800000,100213,-0.94,16.26,12.53,12.53,1031166425,12.51,12.51,1031166425
마니커,027740,23,1228,2,72,6.23,7971438,66349788,63511228,7971438,6.23,12.01,12.55,12.55,9689638458,12.42,12.42,9689638458
바이넥스,053030,24,20150,2,2060,11.39,4010139,1595416,32684188,4010139,11.39,251.35,12.27,12.27,80926838955,12.29,12.29,80926838955
SOL 미국양자컴퓨팅TOP10,0023A0,25,13350,5,-730,-5.18,162220,430649,1350000,162220,-5.18,37.67,12.02,12.02,2159463618,11.98,11.98,2159463618
케이쓰리아이,431190,26,6310,2,10,0.16,850054,17236460,7486442,850054,0.16,4.93,11.35,11.35,5405962325,11.44,11.44,5405962325
RISE 테슬라고정테크100,0047P0,27,10535,5,-235,-2.18,112914,253497,1000000,112914,-2.18,44.54,11.29,11.29,1187564575,11.27,11.27,1187564575
RISE 팔란티어고정테크100,0047R0,28,10360,5,-225,-2.13,111967,186641,1050000,111967,-2.13,59.99,10.66,10.66,1157466212,10.64,10.64,1157466212
진원생명과학,011000,29,3220,2,630,24.32,9227133,4743497,84917083,9227133,24.32,194.52,10.87,10.87,27266238618,9.97,9.97,27266238618
SOL 팔란티어미국채커버드콜혼합,0040X0,30,10220,5,-300,-2.85,108178,105141,1100000,108178,-2.85,102.89,9.83,9.83,1106212696,9.84,9.84,1106212696
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서린바이오 038070 1 8830 2 660 8.08 3516768 4264065 9100676 3516768 8.08 82.47 38.64 38.64 31531709945 39.24 39.24 31531709945
3 그린생명과학 114450 2 2865 1 660 29.93 7128026 2694937 20000000 7128026 29.93 264.50 35.64 35.64 19581604177 34.17 34.17 19581604177
4 달바글로벌 483650 3 115000 2 48700 73.45 3513301 0 12069665 3513301 73.45 0.00 29.11 29.11 407834598100 29.38 29.38 407834598100
5 로킷헬스케어 376900 4 20500 2 780 3.96 2783574 8578646 9669449 2783574 3.96 32.45 28.79 28.79 57485194440 29.00 29.00 57485194440
6 셀리드 299660 5 6290 2 1090 20.96 6272144 12298709 21102977 6272144 20.96 51.00 29.72 29.72 38096448210 28.70 28.70 38096448210
7 오가노이드사이언스 476040 6 49300 2 1150 2.39 1850004 8896970 6505950 1850004 2.39 20.79 28.44 28.44 91243997250 28.45 28.45 91243997250
8 랩지노믹스 084650 7 3060 2 435 16.57 20934386 25180042 74239990 20934386 16.57 83.14 28.20 28.20 60068281501 26.44 26.44 60068281501
9 메디콕스 054180 8 222 2 36 19.35 21917957 11947282 82878283 21917957 19.35 183.46 26.45 26.45 4838337563 26.30 26.30 4838337563
10 더바이오메드 214610 9 7630 2 1110 17.02 1356623 1370067 5150564 1356623 17.02 99.02 26.34 26.34 10266335810 26.12 26.12 10266335810
11 휴마시스 205470 10 1757 2 257 17.13 30359581 12740518 129375009 30359581 17.13 238.29 23.47 23.47 51679077261 22.73 22.73 51679077261
12 한국정보인증 053300 11 6010 2 360 6.37 8528549 7569147 42441361 8528549 6.37 112.68 20.09 20.09 52562508560 20.61 20.61 52562508560
13 한진칼우 18064K 12 38100 2 2550 7.17 98615 85463 536766 98615 7.17 115.39 18.37 18.37 3766453925 18.42 18.42 3766453925
14 평화홀딩스 010770 13 10550 2 740 7.54 2170372 11558838 14625466 2170372 7.54 18.78 14.84 14.84 23048313875 14.94 14.94 23048313875
15 KODEX 코스닥150선물인버스 251340 14 4015 2 15 0.38 8978305 25952774 60500000 8978305 0.38 34.59 14.84 14.84 36065045554 14.85 14.85 36065045554
16 일신바이오 068330 15 1278 2 107 9.14 6216862 9911005 44216140 6216862 9.14 62.73 14.06 14.06 8060975515 14.27 14.27 8060975515
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9742 5 -188 -1.89 192196 196089 1400000 192196 -1.89 98.01 13.73 13.73 1871750946 13.72 13.72 1871750946
18 아이언디바이스 464500 17 3440 2 310 9.90 1877669 102578 13963263 1877669 9.90 1830.48 13.45 13.45 6578505756 13.70 13.70 6578505756
19 엑세스바이오 950130 18 6675 2 1345 25.23 5289698 699231 37727832 5289698 25.23 756.50 14.02 14.02 33402540365 13.26 13.26 33402540365
20 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 19 18365 2 735 4.17 132809 413113 1000000 132809 4.17 32.15 13.28 13.28 2433628895 13.25 13.25 2433628895
21 RISE 미국휴머노이드로봇 0036R0 20 11270 5 -250 -2.17 115264 111828 900000 115264 -2.17 103.07 12.81 12.81 1299143040 12.81 12.81 1299143040
22 녹십자엠에스 142280 21 4420 2 375 9.27 2804640 954584 21741926 2804640 9.27 293.81 12.90 12.90 12141587706 12.63 12.63 12141587706
23 PLUS 차이나AI테크TOP10 0047N0 22 10307 5 -98 -0.94 100213 616447 800000 100213 -0.94 16.26 12.53 12.53 1031166425 12.51 12.51 1031166425
24 마니커 027740 23 1228 2 72 6.23 7971438 66349788 63511228 7971438 6.23 12.01 12.55 12.55 9689638458 12.42 12.42 9689638458
25 바이넥스 053030 24 20150 2 2060 11.39 4010139 1595416 32684188 4010139 11.39 251.35 12.27 12.27 80926838955 12.29 12.29 80926838955
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 13350 5 -730 -5.18 162220 430649 1350000 162220 -5.18 37.67 12.02 12.02 2159463618 11.98 11.98 2159463618
27 케이쓰리아이 431190 26 6310 2 10 0.16 850054 17236460 7486442 850054 0.16 4.93 11.35 11.35 5405962325 11.44 11.44 5405962325
28 RISE 테슬라고정테크100 0047P0 27 10535 5 -235 -2.18 112914 253497 1000000 112914 -2.18 44.54 11.29 11.29 1187564575 11.27 11.27 1187564575
29 RISE 팔란티어고정테크100 0047R0 28 10360 5 -225 -2.13 111967 186641 1050000 111967 -2.13 59.99 10.66 10.66 1157466212 10.64 10.64 1157466212
30 진원생명과학 011000 29 3220 2 630 24.32 9227133 4743497 84917083 9227133 24.32 194.52 10.87 10.87 27266238618 9.97 9.97 27266238618
31 SOL 팔란티어미국채커버드콜혼합 0040X0 30 10220 5 -300 -2.85 108178 105141 1100000 108178 -2.85 102.89 9.83 9.83 1106212696 9.84 9.84 1106212696

31
top30/20250522/top30-atvtr-20250522-095001.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
서린바이오,038070,1,8860,2,690,8.45,3633891,4264065,9100676,3633891,8.45,85.22,39.93,39.93,32569659065,40.39,40.39,32569659065
랩지노믹스,084650,2,3130,2,505,19.24,29362237,25180042,74239990,29362237,19.24,116.61,39.55,39.55,86249774880,37.12,37.12,86249774880
아이언디바이스,464500,3,3775,2,645,20.61,5075185,102578,13963263,5075185,20.61,4947.63,36.35,36.35,18637927159,35.36,35.36,18637927159
그린생명과학,114450,4,2865,1,660,29.93,7155773,2694937,20000000,7155773,29.93,265.53,35.78,35.78,19661099332,34.31,34.31,19661099332
셀리드,299660,5,6500,2,1300,25.00,7422328,12298709,21102977,7422328,25.00,60.35,35.17,35.17,45462164190,33.14,33.14,45462164190
달바글로벌,483650,6,115850,2,49550,74.74,3916134,0,12069665,3916134,74.74,0.00,32.45,32.45,454508458700,32.51,32.51,454508458700
로킷헬스케어,376900,7,20500,2,780,3.96,2926755,8578646,9669449,2926755,3.96,34.12,30.27,30.27,60411432240,30.48,30.48,60411432240
오가노이드사이언스,476040,8,50100,2,1950,4.05,2004998,8896970,6505950,2004998,4.05,22.54,30.82,30.82,98868523925,30.33,30.33,98868523925
메디콕스,054180,9,217,2,31,16.67,23622422,11947282,82878283,23622422,16.67,197.72,28.50,28.50,5209302027,28.97,28.97,5209302027
더바이오메드,214610,10,7840,2,1320,20.25,1462566,1370067,5150564,1462566,20.25,106.75,28.40,28.40,11087731080,27.46,27.46,11087731080
휴마시스,205470,11,1764,2,264,17.60,34954742,12740518,129375009,34954742,17.60,274.36,27.02,27.02,59762408481,26.19,26.19,59762408481
한국정보인증,053300,12,5990,2,340,6.02,8686712,7569147,42441361,8686712,6.02,114.76,20.47,20.47,53506170195,21.05,21.05,53506170195
한진칼우,18064K,13,37800,2,2250,6.33,107379,85463,536766,107379,6.33,125.64,20.00,20.00,4100764475,20.21,20.21,4100764475
마니커,027740,14,1213,2,57,4.93,10633842,66349788,63511228,10633842,4.93,16.03,16.74,16.74,12983970460,16.85,16.85,12983970460
녹십자엠에스,142280,15,4490,2,445,11.00,3729862,954584,21741926,3729862,11.00,390.73,17.16,17.16,16314793590,16.71,16.71,16314793590
평화홀딩스,010770,16,10550,2,740,7.54,2365107,11558838,14625466,2365107,7.54,20.46,16.17,16.17,25093516900,16.26,16.26,25093516900
KODEX 코스닥150선물인버스,251340,17,4010,2,10,0.25,9519758,25952774,60500000,9519758,0.25,36.68,15.74,15.74,38235496049,15.76,15.76,38235496049
일신바이오,068330,18,1284,2,113,9.65,6701776,9911005,44216140,6701776,9.65,67.62,15.16,15.16,8684331078,15.30,15.30,8684331078
엑세스바이오,950130,19,6650,2,1320,24.77,5913187,699231,37727832,5913187,24.77,845.67,15.67,15.67,37580265000,14.98,14.98,37580265000
TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9740,5,-190,-1.91,204270,196089,1400000,204270,-1.91,104.17,14.59,14.59,1989372305,14.59,14.59,1989372305
PLUS 차이나AI테크TOP10,0047N0,21,10300,5,-105,-1.01,111536,616447,800000,111536,-1.01,18.09,13.94,13.94,1147833827,13.93,13.93,1147833827
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,18375,2,745,4.23,136751,413113,1000000,136751,4.23,33.10,13.68,13.68,2506034540,13.64,13.64,2506034540
케이쓰리아이,431190,23,6200,5,-100,-1.59,973529,17236460,7486442,973529,-1.59,5.65,13.00,13.00,6176271385,13.31,13.31,6176271385
바이넥스,053030,24,20300,2,2210,12.22,4351031,1595416,32684188,4351031,12.22,272.72,13.31,13.31,87835451280,13.24,13.24,87835451280
RISE 미국휴머노이드로봇,0036R0,25,11265,5,-255,-2.21,118234,111828,900000,118234,-2.21,105.73,13.14,13.14,1332590330,13.14,13.14,1332590330
SOL 미국양자컴퓨팅TOP10,0023A0,26,13355,5,-725,-5.15,174050,430649,1350000,174050,-5.15,40.42,12.89,12.89,2317321878,12.85,12.85,2317321878
진원생명과학,011000,27,3235,2,645,24.90,11022933,4743497,84917083,11022933,24.90,232.38,12.98,12.98,33053896749,12.03,12.03,33053896749
HK 200,491700,28,35330,5,-175,-0.49,59893,312,500000,59893,-0.49,9999.99,11.98,11.98,2117285815,11.99,11.99,2117285815
RISE 테슬라고정테크100,0047P0,29,10545,5,-225,-2.09,116454,253497,1000000,116454,-2.09,45.94,11.65,11.65,1224872565,11.62,11.62,1224872565
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9965,5,-60,-0.60,227830,198473,2000000,227830,-0.60,114.79,11.39,11.39,2267409489,11.38,11.38,2267409489
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서린바이오 038070 1 8860 2 690 8.45 3633891 4264065 9100676 3633891 8.45 85.22 39.93 39.93 32569659065 40.39 40.39 32569659065
3 랩지노믹스 084650 2 3130 2 505 19.24 29362237 25180042 74239990 29362237 19.24 116.61 39.55 39.55 86249774880 37.12 37.12 86249774880
4 아이언디바이스 464500 3 3775 2 645 20.61 5075185 102578 13963263 5075185 20.61 4947.63 36.35 36.35 18637927159 35.36 35.36 18637927159
5 그린생명과학 114450 4 2865 1 660 29.93 7155773 2694937 20000000 7155773 29.93 265.53 35.78 35.78 19661099332 34.31 34.31 19661099332
6 셀리드 299660 5 6500 2 1300 25.00 7422328 12298709 21102977 7422328 25.00 60.35 35.17 35.17 45462164190 33.14 33.14 45462164190
7 달바글로벌 483650 6 115850 2 49550 74.74 3916134 0 12069665 3916134 74.74 0.00 32.45 32.45 454508458700 32.51 32.51 454508458700
8 로킷헬스케어 376900 7 20500 2 780 3.96 2926755 8578646 9669449 2926755 3.96 34.12 30.27 30.27 60411432240 30.48 30.48 60411432240
9 오가노이드사이언스 476040 8 50100 2 1950 4.05 2004998 8896970 6505950 2004998 4.05 22.54 30.82 30.82 98868523925 30.33 30.33 98868523925
10 메디콕스 054180 9 217 2 31 16.67 23622422 11947282 82878283 23622422 16.67 197.72 28.50 28.50 5209302027 28.97 28.97 5209302027
11 더바이오메드 214610 10 7840 2 1320 20.25 1462566 1370067 5150564 1462566 20.25 106.75 28.40 28.40 11087731080 27.46 27.46 11087731080
12 휴마시스 205470 11 1764 2 264 17.60 34954742 12740518 129375009 34954742 17.60 274.36 27.02 27.02 59762408481 26.19 26.19 59762408481
13 한국정보인증 053300 12 5990 2 340 6.02 8686712 7569147 42441361 8686712 6.02 114.76 20.47 20.47 53506170195 21.05 21.05 53506170195
14 한진칼우 18064K 13 37800 2 2250 6.33 107379 85463 536766 107379 6.33 125.64 20.00 20.00 4100764475 20.21 20.21 4100764475
15 마니커 027740 14 1213 2 57 4.93 10633842 66349788 63511228 10633842 4.93 16.03 16.74 16.74 12983970460 16.85 16.85 12983970460
16 녹십자엠에스 142280 15 4490 2 445 11.00 3729862 954584 21741926 3729862 11.00 390.73 17.16 17.16 16314793590 16.71 16.71 16314793590
17 평화홀딩스 010770 16 10550 2 740 7.54 2365107 11558838 14625466 2365107 7.54 20.46 16.17 16.17 25093516900 16.26 16.26 25093516900
18 KODEX 코스닥150선물인버스 251340 17 4010 2 10 0.25 9519758 25952774 60500000 9519758 0.25 36.68 15.74 15.74 38235496049 15.76 15.76 38235496049
19 일신바이오 068330 18 1284 2 113 9.65 6701776 9911005 44216140 6701776 9.65 67.62 15.16 15.16 8684331078 15.30 15.30 8684331078
20 엑세스바이오 950130 19 6650 2 1320 24.77 5913187 699231 37727832 5913187 24.77 845.67 15.67 15.67 37580265000 14.98 14.98 37580265000
21 TIMEFOLIO 미국배당다우존스액티브 0036D0 20 9740 5 -190 -1.91 204270 196089 1400000 204270 -1.91 104.17 14.59 14.59 1989372305 14.59 14.59 1989372305
22 PLUS 차이나AI테크TOP10 0047N0 21 10300 5 -105 -1.01 111536 616447 800000 111536 -1.01 18.09 13.94 13.94 1147833827 13.93 13.93 1147833827
23 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 22 18375 2 745 4.23 136751 413113 1000000 136751 4.23 33.10 13.68 13.68 2506034540 13.64 13.64 2506034540
24 케이쓰리아이 431190 23 6200 5 -100 -1.59 973529 17236460 7486442 973529 -1.59 5.65 13.00 13.00 6176271385 13.31 13.31 6176271385
25 바이넥스 053030 24 20300 2 2210 12.22 4351031 1595416 32684188 4351031 12.22 272.72 13.31 13.31 87835451280 13.24 13.24 87835451280
26 RISE 미국휴머노이드로봇 0036R0 25 11265 5 -255 -2.21 118234 111828 900000 118234 -2.21 105.73 13.14 13.14 1332590330 13.14 13.14 1332590330
27 SOL 미국양자컴퓨팅TOP10 0023A0 26 13355 5 -725 -5.15 174050 430649 1350000 174050 -5.15 40.42 12.89 12.89 2317321878 12.85 12.85 2317321878
28 진원생명과학 011000 27 3235 2 645 24.90 11022933 4743497 84917083 11022933 24.90 232.38 12.98 12.98 33053896749 12.03 12.03 33053896749
29 HK 200 491700 28 35330 5 -175 -0.49 59893 312 500000 59893 -0.49 9999.99 11.98 11.98 2117285815 11.99 11.99 2117285815
30 RISE 테슬라고정테크100 0047P0 29 10545 5 -225 -2.09 116454 253497 1000000 116454 -2.09 45.94 11.65 11.65 1224872565 11.62 11.62 1224872565
31 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 30 9965 5 -60 -0.60 227830 198473 2000000 227830 -0.60 114.79 11.39 11.39 2267409489 11.38 11.38 2267409489

31
top30/20250522/top30-atvtr-20250522-100001.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
아이언디바이스,464500,1,3800,2,670,21.41,7873869,102578,13963263,7873869,21.41,7675.98,56.39,56.39,29647811784,55.88,55.88,29647811784
랩지노믹스,084650,2,3150,2,525,20.00,34029032,25180042,74239990,34029032,20.00,135.14,45.84,45.84,100870714041,43.13,43.13,100870714041
서린바이오,038070,3,8730,2,560,6.85,3723094,4264065,9100676,3723094,6.85,87.31,40.91,40.91,33355698075,41.98,41.98,33355698075
셀리드,299660,4,6490,2,1290,24.81,8219655,12298709,21102977,8219655,24.81,66.83,38.95,38.95,50697002705,37.02,37.02,50697002705
달바글로벌,483650,5,116300,2,50000,75.41,4162477,0,12069665,4162477,75.41,0.00,34.49,34.49,482941660150,34.40,34.40,482941660150
그린생명과학,114450,6,2865,1,660,29.93,7167010,2694937,20000000,7167010,29.93,265.94,35.84,35.84,19693293337,34.37,34.37,19693293337
오가노이드사이언스,476040,7,48150,3,0,0.00,2161181,8896970,6505950,2161181,0.00,24.29,33.22,33.22,106495754900,34.00,34.00,106495754900
로킷헬스케어,376900,8,20200,2,480,2.43,3094826,8578646,9669449,3094826,2.43,36.08,32.01,32.01,63823583065,32.68,32.68,63823583065
메디콕스,054180,9,220,2,34,18.28,25592128,11947282,82878283,25592128,18.28,214.21,30.88,30.88,5644883009,30.96,30.96,5644883009
더바이오메드,214610,10,7860,2,1340,20.55,1642150,1370067,5150564,1642150,20.55,119.86,31.88,31.88,12508973820,30.90,30.90,12508973820
휴마시스,205470,11,1824,2,324,21.60,41760634,12740518,129375009,41760634,21.60,327.78,32.28,32.28,72031927622,30.52,30.52,72031927622
한국정보인증,053300,12,6060,2,410,7.26,9334444,7569147,42441361,9334444,7.26,123.32,21.99,21.99,57443746530,22.33,22.33,57443746530
한진칼우,18064K,13,37550,2,2000,5.63,112318,85463,536766,112318,5.63,131.42,20.92,20.92,4285652425,21.26,21.26,4285652425
녹십자엠에스,142280,14,4640,2,595,14.71,4445035,954584,21741926,4445035,14.71,465.65,20.44,20.44,19574440116,19.40,19.40,19574440116
PLUS 차이나AI테크TOP10,0047N0,15,10295,5,-110,-1.06,142623,616447,800000,142623,-1.06,23.14,17.83,17.83,1467841572,17.82,17.82,1467841572
마니커,027740,16,1221,2,65,5.62,11307687,66349788,63511228,11307687,5.62,17.04,17.80,17.80,13811080470,17.81,17.81,13811080470
평화홀딩스,010770,17,10410,2,600,6.12,2476468,11558838,14625466,2476468,6.12,21.42,16.93,16.93,26259615985,17.25,17.25,26259615985
KODEX 코스닥150선물인버스,251340,18,4015,2,15,0.38,10012141,25952774,60500000,10012141,0.38,38.58,16.55,16.55,40208572476,16.55,16.55,40208572476
엑세스바이오,950130,19,6610,2,1280,24.02,6387278,699231,37727832,6387278,24.02,913.47,16.93,16.93,40710972545,16.32,16.32,40710972545
일신바이오,068330,20,1286,2,115,9.82,6906799,9911005,44216140,6906799,9.82,69.69,15.62,15.62,8948355223,15.74,15.74,8948355223
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9745,5,-185,-1.86,204713,196089,1400000,204713,-1.86,104.40,14.62,14.62,1993689060,14.61,14.61,1993689060
바이넥스,053030,22,20400,2,2310,12.77,4709707,1595416,32684188,4709707,12.77,295.20,14.41,14.41,95181027305,14.28,14.28,95181027305
케이쓰리아이,431190,23,6180,5,-120,-1.90,1007185,17236460,7486442,1007185,-1.90,5.84,13.45,13.45,6384668705,13.80,13.80,6384668705
SOL 미국양자컴퓨팅TOP10,0023A0,24,13350,5,-730,-5.18,186233,430649,1350000,186233,-5.18,43.24,13.80,13.80,2479927143,13.76,13.76,2479927143
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,18390,2,760,4.31,137607,413113,1000000,137607,4.31,33.31,13.76,13.76,2521766360,13.71,13.71,2521766360
진매트릭스,109820,26,3215,2,420,15.03,2881298,2315226,20393640,2881298,15.03,124.45,14.13,14.13,8888404198,13.56,13.56,8888404198
진원생명과학,011000,27,3265,2,675,26.06,12214998,4743497,84917083,12214998,26.06,257.51,14.38,14.38,36951326809,13.33,13.33,36951326809
RISE 미국휴머노이드로봇,0036R0,28,11265,5,-255,-2.21,118968,111828,900000,118968,-2.21,106.38,13.22,13.22,1340858900,13.23,13.23,1340858900
HK 200,491700,29,35330,5,-175,-0.49,59893,312,500000,59893,-0.49,9999.99,11.98,11.98,2117285815,11.99,11.99,2117285815
RISE 테슬라고정테크100,0047P0,30,10555,5,-215,-2.00,117180,253497,1000000,117180,-2.00,46.23,11.72,11.72,1232530325,11.68,11.68,1232530325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3800 2 670 21.41 7873869 102578 13963263 7873869 21.41 7675.98 56.39 56.39 29647811784 55.88 55.88 29647811784
3 랩지노믹스 084650 2 3150 2 525 20.00 34029032 25180042 74239990 34029032 20.00 135.14 45.84 45.84 100870714041 43.13 43.13 100870714041
4 서린바이오 038070 3 8730 2 560 6.85 3723094 4264065 9100676 3723094 6.85 87.31 40.91 40.91 33355698075 41.98 41.98 33355698075
5 셀리드 299660 4 6490 2 1290 24.81 8219655 12298709 21102977 8219655 24.81 66.83 38.95 38.95 50697002705 37.02 37.02 50697002705
6 달바글로벌 483650 5 116300 2 50000 75.41 4162477 0 12069665 4162477 75.41 0.00 34.49 34.49 482941660150 34.40 34.40 482941660150
7 그린생명과학 114450 6 2865 1 660 29.93 7167010 2694937 20000000 7167010 29.93 265.94 35.84 35.84 19693293337 34.37 34.37 19693293337
8 오가노이드사이언스 476040 7 48150 3 0 0.00 2161181 8896970 6505950 2161181 0.00 24.29 33.22 33.22 106495754900 34.00 34.00 106495754900
9 로킷헬스케어 376900 8 20200 2 480 2.43 3094826 8578646 9669449 3094826 2.43 36.08 32.01 32.01 63823583065 32.68 32.68 63823583065
10 메디콕스 054180 9 220 2 34 18.28 25592128 11947282 82878283 25592128 18.28 214.21 30.88 30.88 5644883009 30.96 30.96 5644883009
11 더바이오메드 214610 10 7860 2 1340 20.55 1642150 1370067 5150564 1642150 20.55 119.86 31.88 31.88 12508973820 30.90 30.90 12508973820
12 휴마시스 205470 11 1824 2 324 21.60 41760634 12740518 129375009 41760634 21.60 327.78 32.28 32.28 72031927622 30.52 30.52 72031927622
13 한국정보인증 053300 12 6060 2 410 7.26 9334444 7569147 42441361 9334444 7.26 123.32 21.99 21.99 57443746530 22.33 22.33 57443746530
14 한진칼우 18064K 13 37550 2 2000 5.63 112318 85463 536766 112318 5.63 131.42 20.92 20.92 4285652425 21.26 21.26 4285652425
15 녹십자엠에스 142280 14 4640 2 595 14.71 4445035 954584 21741926 4445035 14.71 465.65 20.44 20.44 19574440116 19.40 19.40 19574440116
16 PLUS 차이나AI테크TOP10 0047N0 15 10295 5 -110 -1.06 142623 616447 800000 142623 -1.06 23.14 17.83 17.83 1467841572 17.82 17.82 1467841572
17 마니커 027740 16 1221 2 65 5.62 11307687 66349788 63511228 11307687 5.62 17.04 17.80 17.80 13811080470 17.81 17.81 13811080470
18 평화홀딩스 010770 17 10410 2 600 6.12 2476468 11558838 14625466 2476468 6.12 21.42 16.93 16.93 26259615985 17.25 17.25 26259615985
19 KODEX 코스닥150선물인버스 251340 18 4015 2 15 0.38 10012141 25952774 60500000 10012141 0.38 38.58 16.55 16.55 40208572476 16.55 16.55 40208572476
20 엑세스바이오 950130 19 6610 2 1280 24.02 6387278 699231 37727832 6387278 24.02 913.47 16.93 16.93 40710972545 16.32 16.32 40710972545
21 일신바이오 068330 20 1286 2 115 9.82 6906799 9911005 44216140 6906799 9.82 69.69 15.62 15.62 8948355223 15.74 15.74 8948355223
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 9745 5 -185 -1.86 204713 196089 1400000 204713 -1.86 104.40 14.62 14.62 1993689060 14.61 14.61 1993689060
23 바이넥스 053030 22 20400 2 2310 12.77 4709707 1595416 32684188 4709707 12.77 295.20 14.41 14.41 95181027305 14.28 14.28 95181027305
24 케이쓰리아이 431190 23 6180 5 -120 -1.90 1007185 17236460 7486442 1007185 -1.90 5.84 13.45 13.45 6384668705 13.80 13.80 6384668705
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 13350 5 -730 -5.18 186233 430649 1350000 186233 -5.18 43.24 13.80 13.80 2479927143 13.76 13.76 2479927143
26 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 25 18390 2 760 4.31 137607 413113 1000000 137607 4.31 33.31 13.76 13.76 2521766360 13.71 13.71 2521766360
27 진매트릭스 109820 26 3215 2 420 15.03 2881298 2315226 20393640 2881298 15.03 124.45 14.13 14.13 8888404198 13.56 13.56 8888404198
28 진원생명과학 011000 27 3265 2 675 26.06 12214998 4743497 84917083 12214998 26.06 257.51 14.38 14.38 36951326809 13.33 13.33 36951326809
29 RISE 미국휴머노이드로봇 0036R0 28 11265 5 -255 -2.21 118968 111828 900000 118968 -2.21 106.38 13.22 13.22 1340858900 13.23 13.23 1340858900
30 HK 200 491700 29 35330 5 -175 -0.49 59893 312 500000 59893 -0.49 9999.99 11.98 11.98 2117285815 11.99 11.99 2117285815
31 RISE 테슬라고정테크100 0047P0 30 10555 5 -215 -2.00 117180 253497 1000000 117180 -2.00 46.23 11.72 11.72 1232530325 11.68 11.68 1232530325

31
top30/20250522/top30-atvtr-20250522-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,3775,2,645,20.61,8324819,102578,13963263,8324819,20.61,8115.60,59.62,59.62,31359743732,59.49,59.49,31359743732
랩지노믹스,084650,2,3110,2,485,18.48,36894695,25180042,74239990,36894695,18.48,146.52,49.70,49.70,109847938130,47.58,47.58,109847938130
서린바이오,038070,3,8740,2,570,6.98,3814426,4264065,9100676,3814426,6.98,89.46,41.91,41.91,34151422550,42.94,42.94,34151422550
셀리드,299660,4,6450,2,1250,24.04,8535705,12298709,21102977,8535705,24.04,69.40,40.45,40.45,52737788010,38.75,38.75,52737788010
오가노이드사이언스,476040,5,47250,5,-900,-1.87,2272703,8896970,6505950,2272703,-1.87,25.54,34.93,34.93,111825775675,36.38,36.38,111825775675
달바글로벌,483650,6,114500,2,48200,72.70,4305327,0,12069665,4305327,72.70,0.00,35.67,35.67,499311794500,36.13,36.13,499311794500
휴마시스,205470,7,1859,2,359,23.93,48466921,12740518,129375009,48466921,23.93,380.42,37.46,37.46,84402779991,35.09,35.09,84402779991
그린생명과학,114450,8,2865,1,660,29.93,7175789,2694937,20000000,7175789,29.93,266.27,35.88,35.88,19718445172,34.41,34.41,19718445172
더바이오메드,214610,9,8080,2,1560,23.93,1840457,1370067,5150564,1840457,23.93,134.33,35.73,35.73,14117201030,33.92,33.92,14117201030
로킷헬스케어,376900,10,20150,2,430,2.18,3173859,8578646,9669449,3173859,2.18,37.00,32.82,32.82,65416806190,33.57,33.57,65416806190
메디콕스,054180,11,219,2,33,17.74,27305418,11947282,82878283,27305418,17.74,228.55,32.95,32.95,6017850859,33.16,33.16,6017850859
PLUS 차이나AI테크TOP10,0047N0,12,10290,5,-115,-1.11,210230,616447,800000,210230,-1.11,34.10,26.28,26.28,2163418219,26.28,26.28,2163418219
녹십자엠에스,142280,13,4735,2,690,17.06,5903353,954584,21741926,5903353,17.06,618.42,27.15,27.15,26422003220,25.67,25.67,26422003220
한국정보인증,053300,14,5970,2,320,5.66,9519869,7569147,42441361,9519869,5.66,125.77,22.43,22.43,58557611375,23.11,23.11,58557611375
한진칼우,18064K,15,37900,2,2350,6.61,116588,85463,536766,116588,6.61,136.42,21.72,21.72,4447845675,21.86,21.86,4447845675
KODEX 코스닥150선물인버스,251340,16,4025,2,25,0.62,11982679,25952774,60500000,11982679,0.62,46.17,19.81,19.81,48132568151,19.77,19.77,48132568151
마니커,027740,17,1218,2,62,5.36,11832867,66349788,63511228,11832867,5.36,17.83,18.63,18.63,14450846241,18.68,18.68,14450846241
평화홀딩스,010770,18,10310,2,500,5.10,2618890,11558838,14625466,2618890,5.10,22.66,17.91,17.91,27736394145,18.39,18.39,27736394145
엑세스바이오,950130,19,6540,2,1210,22.70,6620750,699231,37727832,6620750,22.70,946.86,17.55,17.55,42245673135,17.12,17.12,42245673135
진바이오텍,086060,20,4255,2,90,2.16,1407974,449940,8610587,1407974,2.16,312.92,16.35,16.35,6163455351,16.82,16.82,6163455351
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,21,18345,2,715,4.06,162707,413113,1000000,162707,4.06,39.39,16.27,16.27,2983491315,16.26,16.26,2983491315
일신바이오,068330,22,1287,2,116,9.91,7074779,9911005,44216140,7074779,9.91,71.38,16.00,16.00,9163540423,16.10,16.10,9163540423
압타머사이언스,291650,23,1355,2,19,1.42,4516842,13266815,29280252,4516842,1.42,34.05,15.43,15.43,6253970127,15.76,15.76,6253970127
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9750,5,-180,-1.81,215008,196089,1400000,215008,-1.81,109.65,15.36,15.36,2093985180,15.34,15.34,2093985180
바이넥스,053030,25,20050,2,1960,10.83,4973621,1595416,32684188,4973621,10.83,311.74,15.22,15.22,100471581040,15.33,15.33,100471581040
진매트릭스,109820,26,3240,2,445,15.92,3057359,2315226,20393640,3057359,15.92,132.05,14.99,14.99,9456017745,14.31,14.31,9456017745
SOL 미국양자컴퓨팅TOP10,0023A0,27,13350,5,-730,-5.18,193587,430649,1350000,193587,-5.18,44.95,14.34,14.34,2578076737,14.30,14.30,2578076737
진원생명과학,011000,28,3285,2,695,26.83,13076063,4743497,84917083,13076063,26.83,275.66,15.40,15.40,39751191906,14.25,14.25,39751191906
케이쓰리아이,431190,29,6190,5,-110,-1.75,1038721,17236460,7486442,1038721,-1.75,6.03,13.87,13.87,6580302075,14.20,14.20,6580302075
RISE 미국휴머노이드로봇,0036R0,30,11260,5,-260,-2.26,120046,111828,900000,120046,-2.26,107.35,13.34,13.34,1353002210,13.35,13.35,1353002210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3775 2 645 20.61 8324819 102578 13963263 8324819 20.61 8115.60 59.62 59.62 31359743732 59.49 59.49 31359743732
3 랩지노믹스 084650 2 3110 2 485 18.48 36894695 25180042 74239990 36894695 18.48 146.52 49.70 49.70 109847938130 47.58 47.58 109847938130
4 서린바이오 038070 3 8740 2 570 6.98 3814426 4264065 9100676 3814426 6.98 89.46 41.91 41.91 34151422550 42.94 42.94 34151422550
5 셀리드 299660 4 6450 2 1250 24.04 8535705 12298709 21102977 8535705 24.04 69.40 40.45 40.45 52737788010 38.75 38.75 52737788010
6 오가노이드사이언스 476040 5 47250 5 -900 -1.87 2272703 8896970 6505950 2272703 -1.87 25.54 34.93 34.93 111825775675 36.38 36.38 111825775675
7 달바글로벌 483650 6 114500 2 48200 72.70 4305327 0 12069665 4305327 72.70 0.00 35.67 35.67 499311794500 36.13 36.13 499311794500
8 휴마시스 205470 7 1859 2 359 23.93 48466921 12740518 129375009 48466921 23.93 380.42 37.46 37.46 84402779991 35.09 35.09 84402779991
9 그린생명과학 114450 8 2865 1 660 29.93 7175789 2694937 20000000 7175789 29.93 266.27 35.88 35.88 19718445172 34.41 34.41 19718445172
10 더바이오메드 214610 9 8080 2 1560 23.93 1840457 1370067 5150564 1840457 23.93 134.33 35.73 35.73 14117201030 33.92 33.92 14117201030
11 로킷헬스케어 376900 10 20150 2 430 2.18 3173859 8578646 9669449 3173859 2.18 37.00 32.82 32.82 65416806190 33.57 33.57 65416806190
12 메디콕스 054180 11 219 2 33 17.74 27305418 11947282 82878283 27305418 17.74 228.55 32.95 32.95 6017850859 33.16 33.16 6017850859
13 PLUS 차이나AI테크TOP10 0047N0 12 10290 5 -115 -1.11 210230 616447 800000 210230 -1.11 34.10 26.28 26.28 2163418219 26.28 26.28 2163418219
14 녹십자엠에스 142280 13 4735 2 690 17.06 5903353 954584 21741926 5903353 17.06 618.42 27.15 27.15 26422003220 25.67 25.67 26422003220
15 한국정보인증 053300 14 5970 2 320 5.66 9519869 7569147 42441361 9519869 5.66 125.77 22.43 22.43 58557611375 23.11 23.11 58557611375
16 한진칼우 18064K 15 37900 2 2350 6.61 116588 85463 536766 116588 6.61 136.42 21.72 21.72 4447845675 21.86 21.86 4447845675
17 KODEX 코스닥150선물인버스 251340 16 4025 2 25 0.62 11982679 25952774 60500000 11982679 0.62 46.17 19.81 19.81 48132568151 19.77 19.77 48132568151
18 마니커 027740 17 1218 2 62 5.36 11832867 66349788 63511228 11832867 5.36 17.83 18.63 18.63 14450846241 18.68 18.68 14450846241
19 평화홀딩스 010770 18 10310 2 500 5.10 2618890 11558838 14625466 2618890 5.10 22.66 17.91 17.91 27736394145 18.39 18.39 27736394145
20 엑세스바이오 950130 19 6540 2 1210 22.70 6620750 699231 37727832 6620750 22.70 946.86 17.55 17.55 42245673135 17.12 17.12 42245673135
21 진바이오텍 086060 20 4255 2 90 2.16 1407974 449940 8610587 1407974 2.16 312.92 16.35 16.35 6163455351 16.82 16.82 6163455351
22 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 21 18345 2 715 4.06 162707 413113 1000000 162707 4.06 39.39 16.27 16.27 2983491315 16.26 16.26 2983491315
23 일신바이오 068330 22 1287 2 116 9.91 7074779 9911005 44216140 7074779 9.91 71.38 16.00 16.00 9163540423 16.10 16.10 9163540423
24 압타머사이언스 291650 23 1355 2 19 1.42 4516842 13266815 29280252 4516842 1.42 34.05 15.43 15.43 6253970127 15.76 15.76 6253970127
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9750 5 -180 -1.81 215008 196089 1400000 215008 -1.81 109.65 15.36 15.36 2093985180 15.34 15.34 2093985180
26 바이넥스 053030 25 20050 2 1960 10.83 4973621 1595416 32684188 4973621 10.83 311.74 15.22 15.22 100471581040 15.33 15.33 100471581040
27 진매트릭스 109820 26 3240 2 445 15.92 3057359 2315226 20393640 3057359 15.92 132.05 14.99 14.99 9456017745 14.31 14.31 9456017745
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 13350 5 -730 -5.18 193587 430649 1350000 193587 -5.18 44.95 14.34 14.34 2578076737 14.30 14.30 2578076737
29 진원생명과학 011000 28 3285 2 695 26.83 13076063 4743497 84917083 13076063 26.83 275.66 15.40 15.40 39751191906 14.25 14.25 39751191906
30 케이쓰리아이 431190 29 6190 5 -110 -1.75 1038721 17236460 7486442 1038721 -1.75 6.03 13.87 13.87 6580302075 14.20 14.20 6580302075
31 RISE 미국휴머노이드로봇 0036R0 30 11260 5 -260 -2.26 120046 111828 900000 120046 -2.26 107.35 13.34 13.34 1353002210 13.35 13.35 1353002210

31
top30/20250522/top30-atvtr-20250522-102001.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
아이언디바이스,464500,1,3760,2,630,20.13,8561831,102578,13963263,8561831,20.13,8346.65,61.32,61.32,32256317675,61.44,61.44,32256317675
랩지노믹스,084650,2,3235,2,610,23.24,42479732,25180042,74239990,42479732,23.24,168.70,57.22,57.22,127697227992,53.17,53.17,127697227992
서린바이오,038070,3,8780,2,610,7.47,3861643,4264065,9100676,3861643,7.47,90.56,42.43,42.43,34565680815,43.26,43.26,34565680815
셀리드,299660,4,6500,2,1300,25.00,8847373,12298709,21102977,8847373,25.00,71.94,41.92,41.92,54759477210,39.92,39.92,54759477210
휴마시스,205470,5,1915,2,415,27.67,55899157,12740518,129375009,55899157,27.67,438.75,43.21,43.21,98478929801,39.75,39.75,98478929801
오가노이드사이언스,476040,6,46950,5,-1200,-2.49,2370658,8896970,6505950,2370658,-2.49,26.65,36.44,36.44,116427366800,38.12,38.12,116427366800
달바글로벌,483650,7,113800,2,47500,71.64,4402084,0,12069665,4402084,71.64,0.00,36.47,36.47,510334683350,37.16,37.16,510334683350
로킷헬스케어,376900,8,19770,2,50,0.25,3383997,8578646,9669449,3383997,0.25,39.45,35.00,35.00,69602123090,36.41,36.41,69602123090
더바이오메드,214610,9,8060,2,1540,23.62,1941705,1370067,5150564,1941705,23.62,141.72,37.70,37.70,14932385460,35.97,35.97,14932385460
메디콕스,054180,10,215,2,29,15.59,28950635,11947282,82878283,28950635,15.59,242.32,34.93,34.93,6375414566,35.78,35.78,6375414566
그린생명과학,114450,11,2865,1,660,29.93,7181863,2694937,20000000,7181863,29.93,266.49,35.91,35.91,19735847182,34.44,34.44,19735847182
녹십자엠에스,142280,12,4860,2,815,20.15,7416742,954584,21741926,7416742,20.15,776.96,34.11,34.11,33706399437,31.90,31.90,33706399437
PLUS 차이나AI테크TOP10,0047N0,13,10265,5,-140,-1.35,225579,616447,800000,225579,-1.35,36.59,28.20,28.20,2321294784,28.27,28.27,2321294784
한국정보인증,053300,14,6035,2,385,6.81,9731761,7569147,42441361,9731761,6.81,128.57,22.93,22.93,59823937365,23.36,23.36,59823937365
한진칼우,18064K,15,37350,2,1800,5.06,119687,85463,536766,119687,5.06,140.05,22.30,22.30,4564363325,22.77,22.77,4564363325
KODEX 코스닥150선물인버스,251340,16,4030,2,30,0.75,12592735,25952774,60500000,12592735,0.75,48.52,20.81,20.81,50589530730,20.75,20.75,50589530730
평화홀딩스,010770,17,10170,2,360,3.67,2766227,11558838,14625466,2766227,3.67,23.93,18.91,18.91,29246112830,19.66,19.66,29246112830
마니커,027740,18,1214,2,58,5.02,12182914,66349788,63511228,12182914,5.02,18.36,19.18,19.18,14876337369,19.29,19.29,14876337369
진바이오텍,086060,19,4165,3,0,0.00,1587417,449940,8610587,1587417,0.00,352.81,18.44,18.44,6916788531,19.29,19.29,6916788531
멕아이씨에스,058110,20,3200,2,430,15.52,3143003,1544866,16050530,3143003,15.52,203.45,19.58,19.58,9614334506,18.72,18.72,9614334506
엑세스바이오,950130,21,6670,2,1340,25.14,6962399,699231,37727832,6962399,25.14,995.72,18.45,18.45,44515367240,17.69,17.69,44515367240
압타머사이언스,291650,22,1336,3,0,0.00,4996848,13266815,29280252,4996848,0.00,37.66,17.07,17.07,6899667277,17.64,17.64,6899667277
진원생명과학,011000,23,3365,1,775,29.92,15470069,4743497,84917083,15470069,29.92,326.13,18.22,18.22,47766208306,16.72,16.72,47766208306
진매트릭스,109820,24,3425,2,630,22.54,3712864,2315226,20393640,3712864,22.54,160.37,18.21,18.21,11642750120,16.67,16.67,11642750120
일신바이오,068330,25,1283,2,112,9.56,7250469,9911005,44216140,7250469,9.56,73.16,16.40,16.40,9387567787,16.55,16.55,9387567787
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,18330,2,700,3.97,162916,413113,1000000,162916,3.97,39.44,16.29,16.29,2987332305,16.30,16.30,2987332305
케이쓰리아이,431190,27,6120,5,-180,-2.86,1135662,17236460,7486442,1135662,-2.86,6.59,15.17,15.17,7175294965,15.66,15.66,7175294965
바이넥스,053030,28,20100,2,2010,11.11,5076188,1595416,32684188,5076188,11.11,318.17,15.53,15.53,102534969785,15.61,15.61,102534969785
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9750,5,-180,-1.81,215121,196089,1400000,215121,-1.81,109.71,15.37,15.37,2095086930,15.35,15.35,2095086930
SOL 미국양자컴퓨팅TOP10,0023A0,30,13345,5,-735,-5.22,200106,430649,1350000,200106,-5.22,46.47,14.82,14.82,2665032087,14.79,14.79,2665032087
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3760 2 630 20.13 8561831 102578 13963263 8561831 20.13 8346.65 61.32 61.32 32256317675 61.44 61.44 32256317675
3 랩지노믹스 084650 2 3235 2 610 23.24 42479732 25180042 74239990 42479732 23.24 168.70 57.22 57.22 127697227992 53.17 53.17 127697227992
4 서린바이오 038070 3 8780 2 610 7.47 3861643 4264065 9100676 3861643 7.47 90.56 42.43 42.43 34565680815 43.26 43.26 34565680815
5 셀리드 299660 4 6500 2 1300 25.00 8847373 12298709 21102977 8847373 25.00 71.94 41.92 41.92 54759477210 39.92 39.92 54759477210
6 휴마시스 205470 5 1915 2 415 27.67 55899157 12740518 129375009 55899157 27.67 438.75 43.21 43.21 98478929801 39.75 39.75 98478929801
7 오가노이드사이언스 476040 6 46950 5 -1200 -2.49 2370658 8896970 6505950 2370658 -2.49 26.65 36.44 36.44 116427366800 38.12 38.12 116427366800
8 달바글로벌 483650 7 113800 2 47500 71.64 4402084 0 12069665 4402084 71.64 0.00 36.47 36.47 510334683350 37.16 37.16 510334683350
9 로킷헬스케어 376900 8 19770 2 50 0.25 3383997 8578646 9669449 3383997 0.25 39.45 35.00 35.00 69602123090 36.41 36.41 69602123090
10 더바이오메드 214610 9 8060 2 1540 23.62 1941705 1370067 5150564 1941705 23.62 141.72 37.70 37.70 14932385460 35.97 35.97 14932385460
11 메디콕스 054180 10 215 2 29 15.59 28950635 11947282 82878283 28950635 15.59 242.32 34.93 34.93 6375414566 35.78 35.78 6375414566
12 그린생명과학 114450 11 2865 1 660 29.93 7181863 2694937 20000000 7181863 29.93 266.49 35.91 35.91 19735847182 34.44 34.44 19735847182
13 녹십자엠에스 142280 12 4860 2 815 20.15 7416742 954584 21741926 7416742 20.15 776.96 34.11 34.11 33706399437 31.90 31.90 33706399437
14 PLUS 차이나AI테크TOP10 0047N0 13 10265 5 -140 -1.35 225579 616447 800000 225579 -1.35 36.59 28.20 28.20 2321294784 28.27 28.27 2321294784
15 한국정보인증 053300 14 6035 2 385 6.81 9731761 7569147 42441361 9731761 6.81 128.57 22.93 22.93 59823937365 23.36 23.36 59823937365
16 한진칼우 18064K 15 37350 2 1800 5.06 119687 85463 536766 119687 5.06 140.05 22.30 22.30 4564363325 22.77 22.77 4564363325
17 KODEX 코스닥150선물인버스 251340 16 4030 2 30 0.75 12592735 25952774 60500000 12592735 0.75 48.52 20.81 20.81 50589530730 20.75 20.75 50589530730
18 평화홀딩스 010770 17 10170 2 360 3.67 2766227 11558838 14625466 2766227 3.67 23.93 18.91 18.91 29246112830 19.66 19.66 29246112830
19 마니커 027740 18 1214 2 58 5.02 12182914 66349788 63511228 12182914 5.02 18.36 19.18 19.18 14876337369 19.29 19.29 14876337369
20 진바이오텍 086060 19 4165 3 0 0.00 1587417 449940 8610587 1587417 0.00 352.81 18.44 18.44 6916788531 19.29 19.29 6916788531
21 멕아이씨에스 058110 20 3200 2 430 15.52 3143003 1544866 16050530 3143003 15.52 203.45 19.58 19.58 9614334506 18.72 18.72 9614334506
22 엑세스바이오 950130 21 6670 2 1340 25.14 6962399 699231 37727832 6962399 25.14 995.72 18.45 18.45 44515367240 17.69 17.69 44515367240
23 압타머사이언스 291650 22 1336 3 0 0.00 4996848 13266815 29280252 4996848 0.00 37.66 17.07 17.07 6899667277 17.64 17.64 6899667277
24 진원생명과학 011000 23 3365 1 775 29.92 15470069 4743497 84917083 15470069 29.92 326.13 18.22 18.22 47766208306 16.72 16.72 47766208306
25 진매트릭스 109820 24 3425 2 630 22.54 3712864 2315226 20393640 3712864 22.54 160.37 18.21 18.21 11642750120 16.67 16.67 11642750120
26 일신바이오 068330 25 1283 2 112 9.56 7250469 9911005 44216140 7250469 9.56 73.16 16.40 16.40 9387567787 16.55 16.55 9387567787
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 18330 2 700 3.97 162916 413113 1000000 162916 3.97 39.44 16.29 16.29 2987332305 16.30 16.30 2987332305
28 케이쓰리아이 431190 27 6120 5 -180 -2.86 1135662 17236460 7486442 1135662 -2.86 6.59 15.17 15.17 7175294965 15.66 15.66 7175294965
29 바이넥스 053030 28 20100 2 2010 11.11 5076188 1595416 32684188 5076188 11.11 318.17 15.53 15.53 102534969785 15.61 15.61 102534969785
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9750 5 -180 -1.81 215121 196089 1400000 215121 -1.81 109.71 15.37 15.37 2095086930 15.35 15.35 2095086930
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 13345 5 -735 -5.22 200106 430649 1350000 200106 -5.22 46.47 14.82 14.82 2665032087 14.79 14.79 2665032087

31
top30/20250522/top30-atvtr-20250522-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,3715,2,585,18.69,8857385,102578,13963263,8857385,18.69,8634.78,63.43,63.43,33356059365,64.30,64.30,33356059365
랩지노믹스,084650,2,3185,2,560,21.33,46696485,25180042,74239990,46696485,21.33,185.45,62.90,62.90,141280866604,59.75,59.75,141280866604
서린바이오,038070,3,9110,2,940,11.51,4407519,4264065,9100676,4407519,11.51,103.36,48.43,48.43,39524888540,47.67,47.67,39524888540
휴마시스,205470,4,1898,2,398,26.53,58783132,12740518,129375009,58783132,26.53,461.39,45.44,45.44,103971262030,42.34,42.34,103971262030
셀리드,299660,5,6480,2,1280,24.62,9026325,12298709,21102977,9026325,24.62,73.39,42.77,42.77,55926400555,40.90,40.90,55926400555
오가노이드사이언스,476040,6,46450,5,-1700,-3.53,2441724,8896970,6505950,2441724,-3.53,27.44,37.53,37.53,119732900200,39.62,39.62,119732900200
달바글로벌,483650,7,113700,2,47400,71.49,4502620,0,12069665,4502620,71.49,0.00,37.31,37.31,521791805500,38.02,38.02,521791805500
더바이오메드,214610,8,7920,2,1400,21.47,2012017,1370067,5150564,2012017,21.47,146.86,39.06,39.06,15493016090,37.98,37.98,15493016090
로킷헬스케어,376900,9,19930,2,210,1.06,3530739,8578646,9669449,3530739,1.06,41.16,36.51,36.51,72502187795,37.62,37.62,72502187795
메디콕스,054180,10,222,2,36,19.35,30055539,11947282,82878283,30055539,19.35,251.57,36.26,36.26,6616187000,35.96,35.96,6616187000
녹십자엠에스,142280,11,4800,2,755,18.67,8030891,954584,21741926,8030891,18.67,841.30,36.94,36.94,36670594353,35.14,35.14,36670594353
그린생명과학,114450,12,2865,1,660,29.93,7182687,2694937,20000000,7182687,29.93,266.53,35.91,35.91,19738207942,34.45,34.45,19738207942
PLUS 차이나AI테크TOP10,0047N0,13,10250,5,-155,-1.49,238898,616447,800000,238898,-1.49,38.75,29.86,29.86,2457889794,29.97,29.97,2457889794
한진칼우,18064K,14,36800,2,1250,3.52,124736,85463,536766,124736,3.52,145.95,23.24,23.24,4751526175,24.05,24.05,4751526175
한국정보인증,053300,15,5990,2,340,6.02,9847564,7569147,42441361,9847564,6.02,130.10,23.20,23.20,60522489200,23.81,23.81,60522489200
KODEX 코스닥150선물인버스,251340,16,4040,2,40,1.00,13862887,25952774,60500000,13862887,1.00,53.42,22.91,22.91,55718919902,22.80,22.80,55718919902
멕아이씨에스,058110,17,3150,2,380,13.72,3535973,1544866,16050530,3535973,13.72,228.89,22.03,22.03,10869267094,21.50,21.50,10869267094
진바이오텍,086060,18,4135,5,-30,-0.72,1651115,449940,8610587,1651115,-0.72,366.96,19.18,19.18,7181746091,20.17,20.17,7181746091
평화홀딩스,010770,19,10340,2,530,5.40,2869468,11558838,14625466,2869468,5.40,24.82,19.62,19.62,30310062385,20.04,20.04,30310062385
마니커,027740,20,1220,2,64,5.54,12588274,66349788,63511228,12588274,5.54,18.97,19.82,19.82,15370006743,19.84,19.84,15370006743
진매트릭스,109820,21,3305,2,510,18.25,4074180,2315226,20393640,4074180,18.25,175.97,19.98,19.98,12866502600,19.09,19.09,12866502600
엑세스바이오,950130,22,6580,2,1250,23.45,7184061,699231,37727832,7184061,23.45,1027.42,19.04,19.04,45988048680,18.52,18.52,45988048680
압타머사이언스,291650,23,1373,2,37,2.77,5206762,13266815,29280252,5206762,2.77,39.25,17.78,17.78,7186230647,17.88,17.88,7186230647
일신바이오,068330,24,1292,2,121,10.33,7548246,9911005,44216140,7548246,10.33,76.16,17.07,17.07,9771683617,17.11,17.11,9771683617
진원생명과학,011000,25,3365,1,775,29.92,15695834,4743497,84917083,15695834,29.92,330.89,18.48,18.48,48525907531,16.98,16.98,48525907531
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,18365,2,735,4.17,163539,413113,1000000,163539,4.17,39.59,16.35,16.35,2998765810,16.33,16.33,2998765810
케이쓰리아이,431190,27,6100,5,-200,-3.17,1168892,17236460,7486442,1168892,-3.17,6.78,15.61,15.61,7377981675,16.16,16.16,7377981675
바이넥스,053030,28,20100,2,2010,11.11,5143661,1595416,32684188,5143661,11.11,322.40,15.74,15.74,103883478600,15.81,15.81,103883478600
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9750,5,-180,-1.81,215130,196089,1400000,215130,-1.81,109.71,15.37,15.37,2095174670,15.35,15.35,2095174670
RISE 테슬라고정테크100,0047P0,30,10530,5,-240,-2.23,152568,253497,1000000,152568,-2.23,60.19,15.26,15.26,1605090561,15.24,15.24,1605090561
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3715 2 585 18.69 8857385 102578 13963263 8857385 18.69 8634.78 63.43 63.43 33356059365 64.30 64.30 33356059365
3 랩지노믹스 084650 2 3185 2 560 21.33 46696485 25180042 74239990 46696485 21.33 185.45 62.90 62.90 141280866604 59.75 59.75 141280866604
4 서린바이오 038070 3 9110 2 940 11.51 4407519 4264065 9100676 4407519 11.51 103.36 48.43 48.43 39524888540 47.67 47.67 39524888540
5 휴마시스 205470 4 1898 2 398 26.53 58783132 12740518 129375009 58783132 26.53 461.39 45.44 45.44 103971262030 42.34 42.34 103971262030
6 셀리드 299660 5 6480 2 1280 24.62 9026325 12298709 21102977 9026325 24.62 73.39 42.77 42.77 55926400555 40.90 40.90 55926400555
7 오가노이드사이언스 476040 6 46450 5 -1700 -3.53 2441724 8896970 6505950 2441724 -3.53 27.44 37.53 37.53 119732900200 39.62 39.62 119732900200
8 달바글로벌 483650 7 113700 2 47400 71.49 4502620 0 12069665 4502620 71.49 0.00 37.31 37.31 521791805500 38.02 38.02 521791805500
9 더바이오메드 214610 8 7920 2 1400 21.47 2012017 1370067 5150564 2012017 21.47 146.86 39.06 39.06 15493016090 37.98 37.98 15493016090
10 로킷헬스케어 376900 9 19930 2 210 1.06 3530739 8578646 9669449 3530739 1.06 41.16 36.51 36.51 72502187795 37.62 37.62 72502187795
11 메디콕스 054180 10 222 2 36 19.35 30055539 11947282 82878283 30055539 19.35 251.57 36.26 36.26 6616187000 35.96 35.96 6616187000
12 녹십자엠에스 142280 11 4800 2 755 18.67 8030891 954584 21741926 8030891 18.67 841.30 36.94 36.94 36670594353 35.14 35.14 36670594353
13 그린생명과학 114450 12 2865 1 660 29.93 7182687 2694937 20000000 7182687 29.93 266.53 35.91 35.91 19738207942 34.45 34.45 19738207942
14 PLUS 차이나AI테크TOP10 0047N0 13 10250 5 -155 -1.49 238898 616447 800000 238898 -1.49 38.75 29.86 29.86 2457889794 29.97 29.97 2457889794
15 한진칼우 18064K 14 36800 2 1250 3.52 124736 85463 536766 124736 3.52 145.95 23.24 23.24 4751526175 24.05 24.05 4751526175
16 한국정보인증 053300 15 5990 2 340 6.02 9847564 7569147 42441361 9847564 6.02 130.10 23.20 23.20 60522489200 23.81 23.81 60522489200
17 KODEX 코스닥150선물인버스 251340 16 4040 2 40 1.00 13862887 25952774 60500000 13862887 1.00 53.42 22.91 22.91 55718919902 22.80 22.80 55718919902
18 멕아이씨에스 058110 17 3150 2 380 13.72 3535973 1544866 16050530 3535973 13.72 228.89 22.03 22.03 10869267094 21.50 21.50 10869267094
19 진바이오텍 086060 18 4135 5 -30 -0.72 1651115 449940 8610587 1651115 -0.72 366.96 19.18 19.18 7181746091 20.17 20.17 7181746091
20 평화홀딩스 010770 19 10340 2 530 5.40 2869468 11558838 14625466 2869468 5.40 24.82 19.62 19.62 30310062385 20.04 20.04 30310062385
21 마니커 027740 20 1220 2 64 5.54 12588274 66349788 63511228 12588274 5.54 18.97 19.82 19.82 15370006743 19.84 19.84 15370006743
22 진매트릭스 109820 21 3305 2 510 18.25 4074180 2315226 20393640 4074180 18.25 175.97 19.98 19.98 12866502600 19.09 19.09 12866502600
23 엑세스바이오 950130 22 6580 2 1250 23.45 7184061 699231 37727832 7184061 23.45 1027.42 19.04 19.04 45988048680 18.52 18.52 45988048680
24 압타머사이언스 291650 23 1373 2 37 2.77 5206762 13266815 29280252 5206762 2.77 39.25 17.78 17.78 7186230647 17.88 17.88 7186230647
25 일신바이오 068330 24 1292 2 121 10.33 7548246 9911005 44216140 7548246 10.33 76.16 17.07 17.07 9771683617 17.11 17.11 9771683617
26 진원생명과학 011000 25 3365 1 775 29.92 15695834 4743497 84917083 15695834 29.92 330.89 18.48 18.48 48525907531 16.98 16.98 48525907531
27 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 26 18365 2 735 4.17 163539 413113 1000000 163539 4.17 39.59 16.35 16.35 2998765810 16.33 16.33 2998765810
28 케이쓰리아이 431190 27 6100 5 -200 -3.17 1168892 17236460 7486442 1168892 -3.17 6.78 15.61 15.61 7377981675 16.16 16.16 7377981675
29 바이넥스 053030 28 20100 2 2010 11.11 5143661 1595416 32684188 5143661 11.11 322.40 15.74 15.74 103883478600 15.81 15.81 103883478600
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9750 5 -180 -1.81 215130 196089 1400000 215130 -1.81 109.71 15.37 15.37 2095174670 15.35 15.35 2095174670
31 RISE 테슬라고정테크100 0047P0 30 10530 5 -240 -2.23 152568 253497 1000000 152568 -2.23 60.19 15.26 15.26 1605090561 15.24 15.24 1605090561

31
top30/20250522/top30-atvtr-20250522-104002.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
아이언디바이스,464500,1,3695,2,565,18.05,8968362,102578,13963263,8968362,18.05,8742.97,64.23,64.23,33767334765,65.45,65.45,33767334765
랩지노믹스,084650,2,3195,2,570,21.71,48880702,25180042,74239990,48880702,21.71,194.12,65.84,65.84,148221907377,62.49,62.49,148221907377
서린바이오,038070,3,8870,2,700,8.57,4623536,4264065,9100676,4623536,8.57,108.43,50.80,50.80,41448653420,51.35,51.35,41448653420
휴마시스,205470,4,1900,2,400,26.67,62013061,12740518,129375009,62013061,26.67,486.74,47.93,47.93,110073281788,44.78,44.78,110073281788
오가노이드사이언스,476040,5,46150,5,-2000,-4.15,2538579,8896970,6505950,2538579,-4.15,28.53,39.02,39.02,124187364425,41.36,41.36,124187364425
셀리드,299660,6,6480,2,1280,24.62,9122376,12298709,21102977,9122376,24.62,74.17,43.23,43.23,56548830085,41.35,41.35,56548830085
더바이오메드,214610,7,7750,2,1230,18.87,2098103,1370067,5150564,2098103,18.87,153.14,40.74,40.74,16164094625,40.49,40.49,16164094625
메디콕스,054180,8,227,2,41,22.04,33842130,11947282,82878283,33842130,22.04,283.26,40.83,40.83,7477136294,39.74,39.74,7477136294
달바글로벌,483650,9,112400,2,46100,69.53,4642807,0,12069665,4642807,69.53,0.00,38.47,38.47,537601284500,39.63,39.63,537601284500
녹십자엠에스,142280,10,4700,2,655,16.19,8694025,954584,21741926,8694025,16.19,910.77,39.99,39.99,39823303447,38.97,38.97,39823303447
로킷헬스케어,376900,11,20300,2,580,2.94,3677132,8578646,9669449,3677132,2.94,42.86,38.03,38.03,75444866140,38.44,38.44,75444866140
그린생명과학,114450,12,2865,1,660,29.93,7184825,2694937,20000000,7184825,29.93,266.60,35.92,35.92,19744333312,34.46,34.46,19744333312
PLUS 차이나AI테크TOP10,0047N0,13,10265,5,-140,-1.35,246478,616447,800000,246478,-1.35,39.98,30.81,30.81,2535502359,30.88,30.88,2535502359
한진칼우,18064K,14,36650,2,1100,3.09,127806,85463,536766,127806,3.09,149.55,23.81,23.81,4864185075,24.73,24.73,4864185075
KODEX 코스닥150선물인버스,251340,15,4045,2,45,1.12,14975368,25952774,60500000,14975368,1.12,57.70,24.75,24.75,60207199797,24.60,24.60,60207199797
한국정보인증,053300,16,5960,2,310,5.49,9939698,7569147,42441361,9939698,5.49,131.32,23.42,23.42,61073806820,24.14,24.14,61073806820
멕아이씨에스,058110,17,3140,2,370,13.36,3715595,1544866,16050530,3715595,13.36,240.51,23.15,23.15,11434800706,22.69,22.69,11434800706
마니커,027740,18,1224,2,68,5.88,13636437,66349788,63511228,13636437,5.88,20.55,21.47,21.47,16660167046,21.43,21.43,16660167046
나우로보틱스,459510,19,30700,2,2200,7.72,2787917,15364425,12547732,2787917,7.72,18.15,22.22,22.22,80723844625,20.96,20.96,80723844625
진매트릭스,109820,20,3270,2,475,16.99,4355113,2315226,20393640,4355113,16.99,188.11,21.36,21.36,13785362355,20.67,20.67,13785362355
진바이오텍,086060,21,4160,5,-5,-0.12,1699371,449940,8610587,1699371,-0.12,377.69,19.74,19.74,7382392128,20.61,20.61,7382392128
평화홀딩스,010770,22,10330,2,520,5.30,2938770,11558838,14625466,2938770,5.30,25.42,20.09,20.09,31023450355,20.53,20.53,31023450355
엑세스바이오,950130,23,6600,2,1270,23.83,7287858,699231,37727832,7287858,23.83,1042.27,19.32,19.32,46670137640,18.74,18.74,46670137640
압타머사이언스,291650,24,1384,2,48,3.59,5450179,13266815,29280252,5450179,3.59,41.08,18.61,18.61,7523238969,18.56,18.56,7523238969
일신바이오,068330,25,1296,2,125,10.67,7894446,9911005,44216140,7894446,10.67,79.65,17.85,17.85,10221694266,17.84,17.84,10221694266
진원생명과학,011000,26,3365,1,775,29.92,16192218,4743497,84917083,16192218,29.92,341.36,19.07,19.07,50196239691,17.57,17.57,50196239691
RISE 테슬라고정테크100,0047P0,27,10545,5,-225,-2.09,168985,253497,1000000,168985,-2.09,66.66,16.90,16.90,1778041259,16.86,16.86,1778041259
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,18370,2,740,4.20,163949,413113,1000000,163949,4.20,39.69,16.39,16.39,3006289695,16.37,16.37,3006289695
케이쓰리아이,431190,29,6140,5,-160,-2.54,1182182,17236460,7486442,1182182,-2.54,6.86,15.79,15.79,7459780745,16.23,16.23,7459780745
바이넥스,053030,30,20050,2,1960,10.83,5202418,1595416,32684188,5202418,10.83,326.09,15.92,15.92,105064892480,16.03,16.03,105064892480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3695 2 565 18.05 8968362 102578 13963263 8968362 18.05 8742.97 64.23 64.23 33767334765 65.45 65.45 33767334765
3 랩지노믹스 084650 2 3195 2 570 21.71 48880702 25180042 74239990 48880702 21.71 194.12 65.84 65.84 148221907377 62.49 62.49 148221907377
4 서린바이오 038070 3 8870 2 700 8.57 4623536 4264065 9100676 4623536 8.57 108.43 50.80 50.80 41448653420 51.35 51.35 41448653420
5 휴마시스 205470 4 1900 2 400 26.67 62013061 12740518 129375009 62013061 26.67 486.74 47.93 47.93 110073281788 44.78 44.78 110073281788
6 오가노이드사이언스 476040 5 46150 5 -2000 -4.15 2538579 8896970 6505950 2538579 -4.15 28.53 39.02 39.02 124187364425 41.36 41.36 124187364425
7 셀리드 299660 6 6480 2 1280 24.62 9122376 12298709 21102977 9122376 24.62 74.17 43.23 43.23 56548830085 41.35 41.35 56548830085
8 더바이오메드 214610 7 7750 2 1230 18.87 2098103 1370067 5150564 2098103 18.87 153.14 40.74 40.74 16164094625 40.49 40.49 16164094625
9 메디콕스 054180 8 227 2 41 22.04 33842130 11947282 82878283 33842130 22.04 283.26 40.83 40.83 7477136294 39.74 39.74 7477136294
10 달바글로벌 483650 9 112400 2 46100 69.53 4642807 0 12069665 4642807 69.53 0.00 38.47 38.47 537601284500 39.63 39.63 537601284500
11 녹십자엠에스 142280 10 4700 2 655 16.19 8694025 954584 21741926 8694025 16.19 910.77 39.99 39.99 39823303447 38.97 38.97 39823303447
12 로킷헬스케어 376900 11 20300 2 580 2.94 3677132 8578646 9669449 3677132 2.94 42.86 38.03 38.03 75444866140 38.44 38.44 75444866140
13 그린생명과학 114450 12 2865 1 660 29.93 7184825 2694937 20000000 7184825 29.93 266.60 35.92 35.92 19744333312 34.46 34.46 19744333312
14 PLUS 차이나AI테크TOP10 0047N0 13 10265 5 -140 -1.35 246478 616447 800000 246478 -1.35 39.98 30.81 30.81 2535502359 30.88 30.88 2535502359
15 한진칼우 18064K 14 36650 2 1100 3.09 127806 85463 536766 127806 3.09 149.55 23.81 23.81 4864185075 24.73 24.73 4864185075
16 KODEX 코스닥150선물인버스 251340 15 4045 2 45 1.12 14975368 25952774 60500000 14975368 1.12 57.70 24.75 24.75 60207199797 24.60 24.60 60207199797
17 한국정보인증 053300 16 5960 2 310 5.49 9939698 7569147 42441361 9939698 5.49 131.32 23.42 23.42 61073806820 24.14 24.14 61073806820
18 멕아이씨에스 058110 17 3140 2 370 13.36 3715595 1544866 16050530 3715595 13.36 240.51 23.15 23.15 11434800706 22.69 22.69 11434800706
19 마니커 027740 18 1224 2 68 5.88 13636437 66349788 63511228 13636437 5.88 20.55 21.47 21.47 16660167046 21.43 21.43 16660167046
20 나우로보틱스 459510 19 30700 2 2200 7.72 2787917 15364425 12547732 2787917 7.72 18.15 22.22 22.22 80723844625 20.96 20.96 80723844625
21 진매트릭스 109820 20 3270 2 475 16.99 4355113 2315226 20393640 4355113 16.99 188.11 21.36 21.36 13785362355 20.67 20.67 13785362355
22 진바이오텍 086060 21 4160 5 -5 -0.12 1699371 449940 8610587 1699371 -0.12 377.69 19.74 19.74 7382392128 20.61 20.61 7382392128
23 평화홀딩스 010770 22 10330 2 520 5.30 2938770 11558838 14625466 2938770 5.30 25.42 20.09 20.09 31023450355 20.53 20.53 31023450355
24 엑세스바이오 950130 23 6600 2 1270 23.83 7287858 699231 37727832 7287858 23.83 1042.27 19.32 19.32 46670137640 18.74 18.74 46670137640
25 압타머사이언스 291650 24 1384 2 48 3.59 5450179 13266815 29280252 5450179 3.59 41.08 18.61 18.61 7523238969 18.56 18.56 7523238969
26 일신바이오 068330 25 1296 2 125 10.67 7894446 9911005 44216140 7894446 10.67 79.65 17.85 17.85 10221694266 17.84 17.84 10221694266
27 진원생명과학 011000 26 3365 1 775 29.92 16192218 4743497 84917083 16192218 29.92 341.36 19.07 19.07 50196239691 17.57 17.57 50196239691
28 RISE 테슬라고정테크100 0047P0 27 10545 5 -225 -2.09 168985 253497 1000000 168985 -2.09 66.66 16.90 16.90 1778041259 16.86 16.86 1778041259
29 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 28 18370 2 740 4.20 163949 413113 1000000 163949 4.20 39.69 16.39 16.39 3006289695 16.37 16.37 3006289695
30 케이쓰리아이 431190 29 6140 5 -160 -2.54 1182182 17236460 7486442 1182182 -2.54 6.86 15.79 15.79 7459780745 16.23 16.23 7459780745
31 바이넥스 053030 30 20050 2 1960 10.83 5202418 1595416 32684188 5202418 10.83 326.09 15.92 15.92 105064892480 16.03 16.03 105064892480

31
top30/20250522/top30-atvtr-20250522-105002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,3685,2,555,17.73,9167201,102578,13963263,9167201,17.73,8936.81,65.65,65.65,34498068285,67.05,67.05,34498068285
랩지노믹스,084650,2,3160,2,535,20.38,50386944,25180042,74239990,50386944,20.38,200.11,67.87,67.87,152980446325,65.21,65.21,152980446325
서린바이오,038070,3,8800,2,630,7.71,4714586,4264065,9100676,4714586,7.71,110.57,51.80,51.80,42243321800,52.75,52.75,42243321800
휴마시스,205470,4,1891,2,391,26.07,63294925,12740518,129375009,63294925,26.07,496.80,48.92,48.92,112497396611,45.98,45.98,112497396611
메디콕스,054180,5,231,2,45,24.19,37777558,11947282,82878283,37777558,24.19,316.20,45.58,45.58,8390561603,43.83,43.83,8390561603
셀리드,299660,6,6430,2,1230,23.65,9323688,12298709,21102977,9323688,23.65,75.81,44.18,44.18,57837290610,42.62,42.62,57837290610
오가노이드사이언스,476040,7,47450,5,-700,-1.45,2643265,8896970,6505950,2643265,-1.45,29.71,40.63,40.63,129122041050,41.83,41.83,129122041050
녹십자엠에스,142280,8,4675,2,630,15.57,9091234,954584,21741926,9091234,15.57,952.38,41.81,41.81,41687868622,41.01,41.01,41687868622
로킷헬스케어,376900,9,20350,2,630,3.19,3910200,8578646,9669449,3910200,3.19,45.58,40.44,40.44,80206501365,40.76,40.76,80206501365
더바이오메드,214610,10,7960,2,1440,22.09,2153128,1370067,5150564,2153128,22.09,157.15,41.80,41.80,16596861525,40.48,40.48,16596861525
달바글로벌,483650,11,113900,2,47600,71.79,4760006,0,12069665,4760006,71.79,0.00,39.44,39.44,550811687850,40.07,40.07,550811687850
그린생명과학,114450,12,2865,1,660,29.93,7186189,2694937,20000000,7186189,29.93,266.66,35.93,35.93,19748241172,34.46,34.46,19748241172
PLUS 차이나AI테크TOP10,0047N0,13,10230,5,-175,-1.68,257091,616447,800000,257091,-1.68,41.71,32.14,32.14,2644315738,32.31,32.31,2644315738
나우로보틱스,459510,14,32100,2,3600,12.63,4323103,15364425,12547732,4323103,12.63,28.14,34.45,34.45,129524616800,32.16,32.16,129524616800
한진칼우,18064K,15,36200,2,650,1.83,134481,85463,536766,134481,1.83,157.36,25.05,25.05,5105778950,26.28,26.28,5105778950
KODEX 코스닥150선물인버스,251340,16,4045,2,45,1.12,15866502,25952774,60500000,15866502,1.12,61.14,26.23,26.23,63812327545,26.08,26.08,63812327545
한국정보인증,053300,17,5940,2,290,5.13,10052298,7569147,42441361,10052298,5.13,132.81,23.69,23.69,61744594315,24.49,24.49,61744594315
멕아이씨에스,058110,18,3100,2,330,11.91,3797142,1544866,16050530,3797142,11.91,245.79,23.66,23.66,11687727417,23.49,23.49,11687727417
압타머사이언스,291650,19,1386,2,50,3.74,6802648,13266815,29280252,6802648,3.74,51.28,23.23,23.23,9455874304,23.30,23.30,9455874304
마니커,027740,20,1217,2,61,5.28,14306692,66349788,63511228,14306692,5.28,21.56,22.53,22.53,17476190567,22.61,22.61,17476190567
진매트릭스,109820,21,3250,2,455,16.28,4526751,2315226,20393640,4526751,16.28,195.52,22.20,22.20,14343234110,21.64,21.64,14343234110
평화홀딩스,010770,22,10250,2,440,4.49,2990396,11558838,14625466,2990396,4.49,25.87,20.45,20.45,31552263245,21.05,21.05,31552263245
진바이오텍,086060,23,4170,2,5,0.12,1720115,449940,8610587,1720115,0.12,382.30,19.98,19.98,7469138868,20.80,20.80,7469138868
엑세스바이오,950130,24,6560,2,1230,23.08,7401346,699231,37727832,7401346,23.08,1058.50,19.62,19.62,47415385580,19.16,19.16,47415385580
일신바이오,068330,25,1287,2,116,9.91,8015127,9911005,44216140,8015127,9.91,80.87,18.13,18.13,10376855003,18.24,18.24,10376855003
진원생명과학,011000,26,3365,1,775,29.92,16230876,4743497,84917083,16230876,29.92,342.17,19.11,19.11,50326323861,17.61,17.61,50326323861
RISE 테슬라고정테크100,0047P0,27,10560,5,-210,-1.95,170878,253497,1000000,170878,-1.95,67.41,17.09,17.09,1798023804,17.03,17.03,1798023804
케이쓰리아이,431190,28,6130,5,-170,-2.70,1204174,17236460,7486442,1204174,-2.70,6.99,16.08,16.08,7594064865,16.55,16.55,7594064865
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,18365,2,735,4.17,163952,413113,1000000,163952,4.17,39.69,16.40,16.40,3006344790,16.37,16.37,3006344790
바이넥스,053030,30,20000,2,1910,10.56,5275809,1595416,32684188,5275809,10.56,330.69,16.14,16.14,106535902380,16.30,16.30,106535902380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3685 2 555 17.73 9167201 102578 13963263 9167201 17.73 8936.81 65.65 65.65 34498068285 67.05 67.05 34498068285
3 랩지노믹스 084650 2 3160 2 535 20.38 50386944 25180042 74239990 50386944 20.38 200.11 67.87 67.87 152980446325 65.21 65.21 152980446325
4 서린바이오 038070 3 8800 2 630 7.71 4714586 4264065 9100676 4714586 7.71 110.57 51.80 51.80 42243321800 52.75 52.75 42243321800
5 휴마시스 205470 4 1891 2 391 26.07 63294925 12740518 129375009 63294925 26.07 496.80 48.92 48.92 112497396611 45.98 45.98 112497396611
6 메디콕스 054180 5 231 2 45 24.19 37777558 11947282 82878283 37777558 24.19 316.20 45.58 45.58 8390561603 43.83 43.83 8390561603
7 셀리드 299660 6 6430 2 1230 23.65 9323688 12298709 21102977 9323688 23.65 75.81 44.18 44.18 57837290610 42.62 42.62 57837290610
8 오가노이드사이언스 476040 7 47450 5 -700 -1.45 2643265 8896970 6505950 2643265 -1.45 29.71 40.63 40.63 129122041050 41.83 41.83 129122041050
9 녹십자엠에스 142280 8 4675 2 630 15.57 9091234 954584 21741926 9091234 15.57 952.38 41.81 41.81 41687868622 41.01 41.01 41687868622
10 로킷헬스케어 376900 9 20350 2 630 3.19 3910200 8578646 9669449 3910200 3.19 45.58 40.44 40.44 80206501365 40.76 40.76 80206501365
11 더바이오메드 214610 10 7960 2 1440 22.09 2153128 1370067 5150564 2153128 22.09 157.15 41.80 41.80 16596861525 40.48 40.48 16596861525
12 달바글로벌 483650 11 113900 2 47600 71.79 4760006 0 12069665 4760006 71.79 0.00 39.44 39.44 550811687850 40.07 40.07 550811687850
13 그린생명과학 114450 12 2865 1 660 29.93 7186189 2694937 20000000 7186189 29.93 266.66 35.93 35.93 19748241172 34.46 34.46 19748241172
14 PLUS 차이나AI테크TOP10 0047N0 13 10230 5 -175 -1.68 257091 616447 800000 257091 -1.68 41.71 32.14 32.14 2644315738 32.31 32.31 2644315738
15 나우로보틱스 459510 14 32100 2 3600 12.63 4323103 15364425 12547732 4323103 12.63 28.14 34.45 34.45 129524616800 32.16 32.16 129524616800
16 한진칼우 18064K 15 36200 2 650 1.83 134481 85463 536766 134481 1.83 157.36 25.05 25.05 5105778950 26.28 26.28 5105778950
17 KODEX 코스닥150선물인버스 251340 16 4045 2 45 1.12 15866502 25952774 60500000 15866502 1.12 61.14 26.23 26.23 63812327545 26.08 26.08 63812327545
18 한국정보인증 053300 17 5940 2 290 5.13 10052298 7569147 42441361 10052298 5.13 132.81 23.69 23.69 61744594315 24.49 24.49 61744594315
19 멕아이씨에스 058110 18 3100 2 330 11.91 3797142 1544866 16050530 3797142 11.91 245.79 23.66 23.66 11687727417 23.49 23.49 11687727417
20 압타머사이언스 291650 19 1386 2 50 3.74 6802648 13266815 29280252 6802648 3.74 51.28 23.23 23.23 9455874304 23.30 23.30 9455874304
21 마니커 027740 20 1217 2 61 5.28 14306692 66349788 63511228 14306692 5.28 21.56 22.53 22.53 17476190567 22.61 22.61 17476190567
22 진매트릭스 109820 21 3250 2 455 16.28 4526751 2315226 20393640 4526751 16.28 195.52 22.20 22.20 14343234110 21.64 21.64 14343234110
23 평화홀딩스 010770 22 10250 2 440 4.49 2990396 11558838 14625466 2990396 4.49 25.87 20.45 20.45 31552263245 21.05 21.05 31552263245
24 진바이오텍 086060 23 4170 2 5 0.12 1720115 449940 8610587 1720115 0.12 382.30 19.98 19.98 7469138868 20.80 20.80 7469138868
25 엑세스바이오 950130 24 6560 2 1230 23.08 7401346 699231 37727832 7401346 23.08 1058.50 19.62 19.62 47415385580 19.16 19.16 47415385580
26 일신바이오 068330 25 1287 2 116 9.91 8015127 9911005 44216140 8015127 9.91 80.87 18.13 18.13 10376855003 18.24 18.24 10376855003
27 진원생명과학 011000 26 3365 1 775 29.92 16230876 4743497 84917083 16230876 29.92 342.17 19.11 19.11 50326323861 17.61 17.61 50326323861
28 RISE 테슬라고정테크100 0047P0 27 10560 5 -210 -1.95 170878 253497 1000000 170878 -1.95 67.41 17.09 17.09 1798023804 17.03 17.03 1798023804
29 케이쓰리아이 431190 28 6130 5 -170 -2.70 1204174 17236460 7486442 1204174 -2.70 6.99 16.08 16.08 7594064865 16.55 16.55 7594064865
30 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 29 18365 2 735 4.17 163952 413113 1000000 163952 4.17 39.69 16.40 16.40 3006344790 16.37 16.37 3006344790
31 바이넥스 053030 30 20000 2 1910 10.56 5275809 1595416 32684188 5275809 10.56 330.69 16.14 16.14 106535902380 16.30 16.30 106535902380

31
top30/20250522/top30-atvtr-20250522-110002.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
아이언디바이스,464500,1,3715,2,585,18.69,9237661,102578,13963263,9237661,18.69,9005.50,66.16,66.16,34758864640,67.01,67.01,34758864640
랩지노믹스,084650,2,3150,2,525,20.00,51150287,25180042,74239990,51150287,20.00,203.14,68.90,68.90,155389264678,66.45,66.45,155389264678
서린바이오,038070,3,8720,2,550,6.73,4787803,4264065,9100676,4787803,6.73,112.28,52.61,52.61,42887920360,54.04,54.04,42887920360
휴마시스,205470,4,1885,2,385,25.67,64291682,12740518,129375009,64291682,25.67,504.62,49.69,49.69,114379063108,46.90,46.90,114379063108
메디콕스,054180,5,227,2,41,22.04,39478696,11947282,82878283,39478696,22.04,330.44,47.63,47.63,8778834719,46.66,46.66,8778834719
오가노이드사이언스,476040,6,49500,2,1350,2.80,2969809,8896970,6505950,2969809,2.80,33.38,45.65,45.65,145108383300,45.06,45.06,145108383300
셀리드,299660,7,6440,2,1240,23.85,9388510,12298709,21102977,9388510,23.85,76.34,44.49,44.49,58254592740,42.86,42.86,58254592740
더바이오메드,214610,8,7810,2,1290,19.79,2184741,1370067,5150564,2184741,19.79,159.46,42.42,42.42,16847852025,41.88,41.88,16847852025
녹십자엠에스,142280,9,4715,2,670,16.56,9285632,954584,21741926,9285632,16.56,972.74,42.71,42.71,42602794017,41.56,41.56,42602794017
로킷헬스케어,376900,10,20550,2,830,4.21,4010872,8578646,9669449,4010872,4.21,46.75,41.48,41.48,82257618590,41.40,41.40,82257618590
달바글로벌,483650,11,113600,2,47300,71.34,4827010,0,12069665,4827010,71.34,0.00,39.99,39.99,558415534650,40.73,40.73,558415534650
나우로보틱스,459510,12,31550,2,3050,10.70,5240293,15364425,12547732,5240293,10.70,34.11,41.76,41.76,158756569250,40.10,40.10,158756569250
그린생명과학,114450,13,2865,1,660,29.93,7186981,2694937,20000000,7186981,29.93,266.68,35.93,35.93,19750510252,34.47,34.47,19750510252
PLUS 차이나AI테크TOP10,0047N0,14,10280,5,-125,-1.20,262244,616447,800000,262244,-1.20,42.54,32.78,32.78,2697162253,32.80,32.80,2697162253
KODEX 코스닥150선물인버스,251340,15,4035,2,35,0.88,16546048,25952774,60500000,16546048,0.88,63.75,27.35,27.35,66560077227,27.27,27.27,66560077227
한진칼우,18064K,16,36150,2,600,1.69,136767,85463,536766,136767,1.69,160.03,25.48,25.48,5188457950,26.74,26.74,5188457950
압타머사이언스,291650,17,1356,2,20,1.50,7319637,13266815,29280252,7319637,1.50,55.17,25.00,25.00,10171898480,25.62,25.62,10171898480
한국정보인증,053300,18,5940,2,290,5.13,10286534,7569147,42441361,10286534,5.13,135.90,24.24,24.24,63145455790,25.05,25.05,63145455790
멕아이씨에스,058110,19,3090,2,320,11.55,3847453,1544866,16050530,3847453,11.55,249.05,23.97,23.97,11843729162,23.88,23.88,11843729162
마니커,027740,20,1225,2,69,5.97,14964662,66349788,63511228,14964662,5.97,22.55,23.56,23.56,18283368555,23.50,23.50,18283368555
진매트릭스,109820,21,3310,2,515,18.43,4623492,2315226,20393640,4623492,18.43,199.70,22.67,22.67,14661702339,21.72,21.72,14661702339
평화홀딩스,010770,22,10220,2,410,4.18,3018860,11558838,14625466,3018860,4.18,26.12,20.64,20.64,31843562845,21.30,21.30,31843562845
진바이오텍,086060,23,4160,5,-5,-0.12,1730737,449940,8610587,1730737,-0.12,384.66,20.10,20.10,7513477443,20.98,20.98,7513477443
RISE 테슬라고정테크100,0047P0,24,10550,5,-220,-2.04,194027,253497,1000000,194027,-2.04,76.54,19.40,19.40,2042452834,19.36,19.36,2042452834
엑세스바이오,950130,25,6580,2,1250,23.45,7489072,699231,37727832,7489072,23.45,1071.04,19.85,19.85,47993486715,19.33,19.33,47993486715
일신바이오,068330,26,1292,2,121,10.33,8057417,9911005,44216140,8057417,10.33,81.30,18.22,18.22,10431276839,18.26,18.26,10431276839
진원생명과학,011000,27,3365,1,775,29.92,16251961,4743497,84917083,16251961,29.92,342.62,19.14,19.14,50397274886,17.64,17.64,50397274886
바이넥스,053030,28,19710,2,1620,8.96,5449027,1595416,32684188,5449027,8.96,341.54,16.67,16.67,109966540250,17.07,17.07,109966540250
케이쓰리아이,431190,29,6090,5,-210,-3.33,1222637,17236460,7486442,1222637,-3.33,7.09,16.33,16.33,7706352185,16.90,16.90,7706352185
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,18280,2,650,3.69,166498,413113,1000000,166498,3.69,40.30,16.65,16.65,3053099085,16.70,16.70,3053099085
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3715 2 585 18.69 9237661 102578 13963263 9237661 18.69 9005.50 66.16 66.16 34758864640 67.01 67.01 34758864640
3 랩지노믹스 084650 2 3150 2 525 20.00 51150287 25180042 74239990 51150287 20.00 203.14 68.90 68.90 155389264678 66.45 66.45 155389264678
4 서린바이오 038070 3 8720 2 550 6.73 4787803 4264065 9100676 4787803 6.73 112.28 52.61 52.61 42887920360 54.04 54.04 42887920360
5 휴마시스 205470 4 1885 2 385 25.67 64291682 12740518 129375009 64291682 25.67 504.62 49.69 49.69 114379063108 46.90 46.90 114379063108
6 메디콕스 054180 5 227 2 41 22.04 39478696 11947282 82878283 39478696 22.04 330.44 47.63 47.63 8778834719 46.66 46.66 8778834719
7 오가노이드사이언스 476040 6 49500 2 1350 2.80 2969809 8896970 6505950 2969809 2.80 33.38 45.65 45.65 145108383300 45.06 45.06 145108383300
8 셀리드 299660 7 6440 2 1240 23.85 9388510 12298709 21102977 9388510 23.85 76.34 44.49 44.49 58254592740 42.86 42.86 58254592740
9 더바이오메드 214610 8 7810 2 1290 19.79 2184741 1370067 5150564 2184741 19.79 159.46 42.42 42.42 16847852025 41.88 41.88 16847852025
10 녹십자엠에스 142280 9 4715 2 670 16.56 9285632 954584 21741926 9285632 16.56 972.74 42.71 42.71 42602794017 41.56 41.56 42602794017
11 로킷헬스케어 376900 10 20550 2 830 4.21 4010872 8578646 9669449 4010872 4.21 46.75 41.48 41.48 82257618590 41.40 41.40 82257618590
12 달바글로벌 483650 11 113600 2 47300 71.34 4827010 0 12069665 4827010 71.34 0.00 39.99 39.99 558415534650 40.73 40.73 558415534650
13 나우로보틱스 459510 12 31550 2 3050 10.70 5240293 15364425 12547732 5240293 10.70 34.11 41.76 41.76 158756569250 40.10 40.10 158756569250
14 그린생명과학 114450 13 2865 1 660 29.93 7186981 2694937 20000000 7186981 29.93 266.68 35.93 35.93 19750510252 34.47 34.47 19750510252
15 PLUS 차이나AI테크TOP10 0047N0 14 10280 5 -125 -1.20 262244 616447 800000 262244 -1.20 42.54 32.78 32.78 2697162253 32.80 32.80 2697162253
16 KODEX 코스닥150선물인버스 251340 15 4035 2 35 0.88 16546048 25952774 60500000 16546048 0.88 63.75 27.35 27.35 66560077227 27.27 27.27 66560077227
17 한진칼우 18064K 16 36150 2 600 1.69 136767 85463 536766 136767 1.69 160.03 25.48 25.48 5188457950 26.74 26.74 5188457950
18 압타머사이언스 291650 17 1356 2 20 1.50 7319637 13266815 29280252 7319637 1.50 55.17 25.00 25.00 10171898480 25.62 25.62 10171898480
19 한국정보인증 053300 18 5940 2 290 5.13 10286534 7569147 42441361 10286534 5.13 135.90 24.24 24.24 63145455790 25.05 25.05 63145455790
20 멕아이씨에스 058110 19 3090 2 320 11.55 3847453 1544866 16050530 3847453 11.55 249.05 23.97 23.97 11843729162 23.88 23.88 11843729162
21 마니커 027740 20 1225 2 69 5.97 14964662 66349788 63511228 14964662 5.97 22.55 23.56 23.56 18283368555 23.50 23.50 18283368555
22 진매트릭스 109820 21 3310 2 515 18.43 4623492 2315226 20393640 4623492 18.43 199.70 22.67 22.67 14661702339 21.72 21.72 14661702339
23 평화홀딩스 010770 22 10220 2 410 4.18 3018860 11558838 14625466 3018860 4.18 26.12 20.64 20.64 31843562845 21.30 21.30 31843562845
24 진바이오텍 086060 23 4160 5 -5 -0.12 1730737 449940 8610587 1730737 -0.12 384.66 20.10 20.10 7513477443 20.98 20.98 7513477443
25 RISE 테슬라고정테크100 0047P0 24 10550 5 -220 -2.04 194027 253497 1000000 194027 -2.04 76.54 19.40 19.40 2042452834 19.36 19.36 2042452834
26 엑세스바이오 950130 25 6580 2 1250 23.45 7489072 699231 37727832 7489072 23.45 1071.04 19.85 19.85 47993486715 19.33 19.33 47993486715
27 일신바이오 068330 26 1292 2 121 10.33 8057417 9911005 44216140 8057417 10.33 81.30 18.22 18.22 10431276839 18.26 18.26 10431276839
28 진원생명과학 011000 27 3365 1 775 29.92 16251961 4743497 84917083 16251961 29.92 342.62 19.14 19.14 50397274886 17.64 17.64 50397274886
29 바이넥스 053030 28 19710 2 1620 8.96 5449027 1595416 32684188 5449027 8.96 341.54 16.67 16.67 109966540250 17.07 17.07 109966540250
30 케이쓰리아이 431190 29 6090 5 -210 -3.33 1222637 17236460 7486442 1222637 -3.33 7.09 16.33 16.33 7706352185 16.90 16.90 7706352185
31 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 30 18280 2 650 3.69 166498 413113 1000000 166498 3.69 40.30 16.65 16.65 3053099085 16.70 16.70 3053099085

31
top30/20250522/top30-atvtr-20250522-111002.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
아이언디바이스,464500,1,3700,2,570,18.21,9309883,102578,13963263,9309883,18.21,9075.91,66.67,66.67,35026274025,67.80,67.80,35026274025
랩지노믹스,084650,2,3165,2,540,20.57,51986072,25180042,74239990,51986072,20.57,206.46,70.02,70.02,158025566133,67.25,67.25,158025566133
서린바이오,038070,3,8600,2,430,5.26,4884973,4264065,9100676,4884973,5.26,114.56,53.68,53.68,43730148570,55.87,55.87,43730148570
오가노이드사이언스,476040,4,50000,2,1850,3.84,3398879,8896970,6505950,3398879,3.84,38.20,52.24,52.24,166337663800,51.13,51.13,166337663800
메디콕스,054180,5,229,2,43,23.12,41244078,11947282,82878283,41244078,23.12,345.22,49.76,49.76,9177559127,48.36,48.36,9177559127
휴마시스,205470,6,1893,2,393,26.20,65327631,12740518,129375009,65327631,26.20,512.75,50.49,50.49,116337626193,47.50,47.50,116337626193
나우로보틱스,459510,7,31350,2,2850,10.00,5755559,15364425,12547732,5755559,10.00,37.46,45.87,45.87,175066417150,44.50,44.50,175066417150
녹십자엠에스,142280,8,4715,2,670,16.56,9813615,954584,21741926,9813615,16.56,1028.05,45.14,45.14,45114640185,44.01,44.01,45114640185
셀리드,299660,9,6570,2,1370,26.35,9566432,12298709,21102977,9566432,26.35,77.78,45.33,45.33,59414554750,42.85,42.85,59414554750
더바이오메드,214610,10,7890,2,1370,21.01,2251687,1370067,5150564,2251687,21.01,164.35,43.72,43.72,17383208690,42.78,42.78,17383208690
로킷헬스케어,376900,11,20200,2,480,2.43,4072212,8578646,9669449,4072212,2.43,47.47,42.11,42.11,83501109040,42.75,42.75,83501109040
달바글로벌,483650,12,113100,2,46800,70.59,4883689,0,12069665,4883689,70.59,0.00,40.46,40.46,564818170050,41.38,41.38,564818170050
그린생명과학,114450,13,2865,1,660,29.93,7189970,2694937,20000000,7189970,29.93,266.80,35.95,35.95,19759073737,34.48,34.48,19759073737
PLUS 차이나AI테크TOP10,0047N0,14,10275,5,-130,-1.25,263172,616447,800000,263172,-1.25,42.69,32.90,32.90,2706711743,32.93,32.93,2706711743
KODEX 코스닥150선물인버스,251340,15,4030,2,30,0.75,17136780,25952774,60500000,17136780,0.75,66.03,28.33,28.33,68947758499,28.28,28.28,68947758499
한진칼우,18064K,16,35800,2,250,0.70,141106,85463,536766,141106,0.70,165.11,26.29,26.29,5344592100,27.81,27.81,5344592100
RISE 테슬라고정테크100,0047P0,17,10555,5,-215,-2.00,269676,253497,1000000,269676,-2.00,106.38,26.97,26.97,2839917534,26.91,26.91,2839917534
한국정보인증,053300,18,5940,2,290,5.13,10570052,7569147,42441361,10570052,5.13,139.65,24.91,24.91,64817708790,25.71,25.71,64817708790
압타머사이언스,291650,19,1375,2,39,2.92,7444387,13266815,29280252,7444387,2.92,56.11,25.42,25.42,10342888690,25.69,25.69,10342888690
멕아이씨에스,058110,20,3110,2,340,12.27,3991657,1544866,16050530,3991657,12.27,258.38,24.87,24.87,12296675477,24.63,24.63,12296675477
마니커,027740,21,1213,2,57,4.93,15294773,66349788,63511228,15294773,4.93,23.05,24.08,24.08,18684934745,24.25,24.25,18684934745
진매트릭스,109820,22,3330,2,535,19.14,4735312,2315226,20393640,4735312,19.14,204.53,23.22,23.22,15032626389,22.14,22.14,15032626389
평화홀딩스,010770,23,10230,2,420,4.28,3111226,11558838,14625466,3111226,4.28,26.92,21.27,21.27,32793060395,21.92,21.92,32793060395
진바이오텍,086060,24,4215,2,50,1.20,1750846,449940,8610587,1750846,1.20,389.13,20.33,20.33,7597820833,20.93,20.93,7597820833
엑세스바이오,950130,25,6580,2,1250,23.45,7536753,699231,37727832,7536753,23.45,1077.86,19.98,19.98,48307587340,19.46,19.46,48307587340
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,18790,5,-920,-4.67,187000,178137,1000000,187000,-4.67,104.98,18.70,18.70,3492665620,18.59,18.59,3492665620
일신바이오,068330,27,1284,2,113,9.65,8092834,9911005,44216140,8092834,9.65,81.66,18.30,18.30,10476787437,18.45,18.45,10476787437
진원생명과학,011000,28,3365,1,775,29.92,16270583,4743497,84917083,16270583,29.92,343.01,19.16,19.16,50459937916,17.66,17.66,50459937916
바이넥스,053030,29,19700,2,1610,8.90,5599230,1595416,32684188,5599230,8.90,350.96,17.13,17.13,112914701435,17.54,17.54,112914701435
케이쓰리아이,431190,30,6080,5,-220,-3.49,1255067,17236460,7486442,1255067,-3.49,7.28,16.76,16.76,7903044160,17.36,17.36,7903044160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3700 2 570 18.21 9309883 102578 13963263 9309883 18.21 9075.91 66.67 66.67 35026274025 67.80 67.80 35026274025
3 랩지노믹스 084650 2 3165 2 540 20.57 51986072 25180042 74239990 51986072 20.57 206.46 70.02 70.02 158025566133 67.25 67.25 158025566133
4 서린바이오 038070 3 8600 2 430 5.26 4884973 4264065 9100676 4884973 5.26 114.56 53.68 53.68 43730148570 55.87 55.87 43730148570
5 오가노이드사이언스 476040 4 50000 2 1850 3.84 3398879 8896970 6505950 3398879 3.84 38.20 52.24 52.24 166337663800 51.13 51.13 166337663800
6 메디콕스 054180 5 229 2 43 23.12 41244078 11947282 82878283 41244078 23.12 345.22 49.76 49.76 9177559127 48.36 48.36 9177559127
7 휴마시스 205470 6 1893 2 393 26.20 65327631 12740518 129375009 65327631 26.20 512.75 50.49 50.49 116337626193 47.50 47.50 116337626193
8 나우로보틱스 459510 7 31350 2 2850 10.00 5755559 15364425 12547732 5755559 10.00 37.46 45.87 45.87 175066417150 44.50 44.50 175066417150
9 녹십자엠에스 142280 8 4715 2 670 16.56 9813615 954584 21741926 9813615 16.56 1028.05 45.14 45.14 45114640185 44.01 44.01 45114640185
10 셀리드 299660 9 6570 2 1370 26.35 9566432 12298709 21102977 9566432 26.35 77.78 45.33 45.33 59414554750 42.85 42.85 59414554750
11 더바이오메드 214610 10 7890 2 1370 21.01 2251687 1370067 5150564 2251687 21.01 164.35 43.72 43.72 17383208690 42.78 42.78 17383208690
12 로킷헬스케어 376900 11 20200 2 480 2.43 4072212 8578646 9669449 4072212 2.43 47.47 42.11 42.11 83501109040 42.75 42.75 83501109040
13 달바글로벌 483650 12 113100 2 46800 70.59 4883689 0 12069665 4883689 70.59 0.00 40.46 40.46 564818170050 41.38 41.38 564818170050
14 그린생명과학 114450 13 2865 1 660 29.93 7189970 2694937 20000000 7189970 29.93 266.80 35.95 35.95 19759073737 34.48 34.48 19759073737
15 PLUS 차이나AI테크TOP10 0047N0 14 10275 5 -130 -1.25 263172 616447 800000 263172 -1.25 42.69 32.90 32.90 2706711743 32.93 32.93 2706711743
16 KODEX 코스닥150선물인버스 251340 15 4030 2 30 0.75 17136780 25952774 60500000 17136780 0.75 66.03 28.33 28.33 68947758499 28.28 28.28 68947758499
17 한진칼우 18064K 16 35800 2 250 0.70 141106 85463 536766 141106 0.70 165.11 26.29 26.29 5344592100 27.81 27.81 5344592100
18 RISE 테슬라고정테크100 0047P0 17 10555 5 -215 -2.00 269676 253497 1000000 269676 -2.00 106.38 26.97 26.97 2839917534 26.91 26.91 2839917534
19 한국정보인증 053300 18 5940 2 290 5.13 10570052 7569147 42441361 10570052 5.13 139.65 24.91 24.91 64817708790 25.71 25.71 64817708790
20 압타머사이언스 291650 19 1375 2 39 2.92 7444387 13266815 29280252 7444387 2.92 56.11 25.42 25.42 10342888690 25.69 25.69 10342888690
21 멕아이씨에스 058110 20 3110 2 340 12.27 3991657 1544866 16050530 3991657 12.27 258.38 24.87 24.87 12296675477 24.63 24.63 12296675477
22 마니커 027740 21 1213 2 57 4.93 15294773 66349788 63511228 15294773 4.93 23.05 24.08 24.08 18684934745 24.25 24.25 18684934745
23 진매트릭스 109820 22 3330 2 535 19.14 4735312 2315226 20393640 4735312 19.14 204.53 23.22 23.22 15032626389 22.14 22.14 15032626389
24 평화홀딩스 010770 23 10230 2 420 4.28 3111226 11558838 14625466 3111226 4.28 26.92 21.27 21.27 32793060395 21.92 21.92 32793060395
25 진바이오텍 086060 24 4215 2 50 1.20 1750846 449940 8610587 1750846 1.20 389.13 20.33 20.33 7597820833 20.93 20.93 7597820833
26 엑세스바이오 950130 25 6580 2 1250 23.45 7536753 699231 37727832 7536753 23.45 1077.86 19.98 19.98 48307587340 19.46 19.46 48307587340
27 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 26 18790 5 -920 -4.67 187000 178137 1000000 187000 -4.67 104.98 18.70 18.70 3492665620 18.59 18.59 3492665620
28 일신바이오 068330 27 1284 2 113 9.65 8092834 9911005 44216140 8092834 9.65 81.66 18.30 18.30 10476787437 18.45 18.45 10476787437
29 진원생명과학 011000 28 3365 1 775 29.92 16270583 4743497 84917083 16270583 29.92 343.01 19.16 19.16 50459937916 17.66 17.66 50459937916
30 바이넥스 053030 29 19700 2 1610 8.90 5599230 1595416 32684188 5599230 8.90 350.96 17.13 17.13 112914701435 17.54 17.54 112914701435
31 케이쓰리아이 431190 30 6080 5 -220 -3.49 1255067 17236460 7486442 1255067 -3.49 7.28 16.76 16.76 7903044160 17.36 17.36 7903044160

31
top30/20250522/top30-atvtr-20250522-112002.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
아이언디바이스,464500,1,3770,2,640,20.45,9638559,102578,13963263,9638559,20.45,9396.32,69.03,69.03,36263433127,68.89,68.89,36263433127
랩지노믹스,084650,2,3175,2,550,20.95,53071594,25180042,74239990,53071594,20.95,210.77,71.49,71.49,161476476954,68.51,68.51,161476476954
서린바이오,038070,3,8520,2,350,4.28,4961134,4264065,9100676,4961134,4.28,116.35,54.51,54.51,44381747450,57.24,57.24,44381747450
오가노이드사이언스,476040,4,48900,2,750,1.56,3613787,8896970,6505950,3613787,1.56,40.62,55.55,55.55,176997555825,55.63,55.63,176997555825
메디콕스,054180,5,229,2,43,23.12,42553788,11947282,82878283,42553788,23.12,356.18,51.34,51.34,9478555810,49.94,49.94,9478555810
휴마시스,205470,6,1885,2,385,25.67,66286268,12740518,129375009,66286268,25.67,520.28,51.24,51.24,118144176763,48.45,48.45,118144176763
나우로보틱스,459510,7,31400,2,2900,10.18,6050881,15364425,12547732,6050881,10.18,39.38,48.22,48.22,184406632825,46.80,46.80,184406632825
녹십자엠에스,142280,8,4710,2,665,16.44,10027888,954584,21741926,10027888,16.44,1050.50,46.12,46.12,46120254044,45.04,45.04,46120254044
셀리드,299660,9,6600,2,1400,26.92,9865848,12298709,21102977,9865848,26.92,80.22,46.75,46.75,61395136905,44.08,44.08,61395136905
로킷헬스케어,376900,10,20200,2,480,2.43,4115581,8578646,9669449,4115581,2.43,47.97,42.56,42.56,84375549590,43.20,43.20,84375549590
더바이오메드,214610,11,8060,2,1540,23.62,2295219,1370067,5150564,2295219,23.62,167.53,44.56,44.56,17731310200,42.71,42.71,17731310200
달바글로벌,483650,12,113300,2,47000,70.89,4931759,0,12069665,4931759,70.89,0.00,40.86,40.86,570238854250,41.70,41.70,570238854250
그린생명과학,114450,13,2865,1,660,29.93,7196415,2694937,20000000,7196415,29.93,267.03,35.98,35.98,19777538662,34.52,34.52,19777538662
PLUS 차이나AI테크TOP10,0047N0,14,10260,5,-145,-1.39,263282,616447,800000,263282,-1.39,42.71,32.91,32.91,2707841243,32.99,32.99,2707841243
KODEX 코스닥150선물인버스,251340,15,4045,2,45,1.12,17583140,25952774,60500000,17583140,1.12,67.75,29.06,29.06,70750350589,28.91,28.91,70750350589
한진칼우,18064K,16,35650,2,100,0.28,143793,85463,536766,143793,0.28,168.25,26.79,26.79,5440654450,28.43,28.43,5440654450
RISE 테슬라고정테크100,0047P0,17,10540,5,-230,-2.14,271483,253497,1000000,271483,-2.14,107.10,27.15,27.15,2858982089,27.13,27.13,2858982089
한국정보인증,053300,18,5930,2,280,4.96,10627783,7569147,42441361,10627783,4.96,140.41,25.04,25.04,65159862225,25.89,25.89,65159862225
압타머사이언스,291650,19,1377,2,41,3.07,7510897,13266815,29280252,7510897,3.07,56.61,25.65,25.65,10434485682,25.88,25.88,10434485682
멕아이씨에스,058110,20,3095,2,325,11.73,4049279,1544866,16050530,4049279,11.73,262.11,25.23,25.23,12476875595,25.12,25.12,12476875595
마니커,027740,21,1210,2,54,4.67,15556838,66349788,63511228,15556838,4.67,23.45,24.49,24.49,19002539419,24.73,24.73,19002539419
진바이오텍,086060,22,4200,2,35,0.84,1951146,449940,8610587,1951146,0.84,433.65,22.66,22.66,8454384376,23.38,23.38,8454384376
진매트릭스,109820,23,3260,2,465,16.64,4815904,2315226,20393640,4815904,16.64,208.01,23.61,23.61,15296642858,23.01,23.01,15296642858
평화홀딩스,010770,24,10270,2,460,4.69,3139575,11558838,14625466,3139575,4.69,27.16,21.47,21.47,33084678130,22.03,22.03,33084678130
엑세스바이오,950130,25,6595,2,1265,23.73,7602396,699231,37727832,7602396,23.73,1087.25,20.15,20.15,48740872110,19.59,19.59,48740872110
케이바이오,038530,26,316,2,48,17.91,23065357,22635656,115714347,23065357,17.91,101.90,19.93,19.93,6915385100,18.91,18.91,6915385100
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,18765,5,-945,-4.79,189131,178137,1000000,189131,-4.79,106.17,18.91,18.91,3532653835,18.83,18.83,3532653835
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,18275,2,645,3.66,186405,413113,1000000,186405,3.66,45.12,18.64,18.64,3416696662,18.70,18.70,3416696662
일신바이오,068330,29,1288,2,117,9.99,8165440,9911005,44216140,8165440,9.99,82.39,18.47,18.47,10569795614,18.56,18.56,10569795614
바이넥스,053030,30,19400,2,1310,7.24,5743459,1595416,32684188,5743459,7.24,360.00,17.57,17.57,115725738725,18.25,18.25,115725738725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3770 2 640 20.45 9638559 102578 13963263 9638559 20.45 9396.32 69.03 69.03 36263433127 68.89 68.89 36263433127
3 랩지노믹스 084650 2 3175 2 550 20.95 53071594 25180042 74239990 53071594 20.95 210.77 71.49 71.49 161476476954 68.51 68.51 161476476954
4 서린바이오 038070 3 8520 2 350 4.28 4961134 4264065 9100676 4961134 4.28 116.35 54.51 54.51 44381747450 57.24 57.24 44381747450
5 오가노이드사이언스 476040 4 48900 2 750 1.56 3613787 8896970 6505950 3613787 1.56 40.62 55.55 55.55 176997555825 55.63 55.63 176997555825
6 메디콕스 054180 5 229 2 43 23.12 42553788 11947282 82878283 42553788 23.12 356.18 51.34 51.34 9478555810 49.94 49.94 9478555810
7 휴마시스 205470 6 1885 2 385 25.67 66286268 12740518 129375009 66286268 25.67 520.28 51.24 51.24 118144176763 48.45 48.45 118144176763
8 나우로보틱스 459510 7 31400 2 2900 10.18 6050881 15364425 12547732 6050881 10.18 39.38 48.22 48.22 184406632825 46.80 46.80 184406632825
9 녹십자엠에스 142280 8 4710 2 665 16.44 10027888 954584 21741926 10027888 16.44 1050.50 46.12 46.12 46120254044 45.04 45.04 46120254044
10 셀리드 299660 9 6600 2 1400 26.92 9865848 12298709 21102977 9865848 26.92 80.22 46.75 46.75 61395136905 44.08 44.08 61395136905
11 로킷헬스케어 376900 10 20200 2 480 2.43 4115581 8578646 9669449 4115581 2.43 47.97 42.56 42.56 84375549590 43.20 43.20 84375549590
12 더바이오메드 214610 11 8060 2 1540 23.62 2295219 1370067 5150564 2295219 23.62 167.53 44.56 44.56 17731310200 42.71 42.71 17731310200
13 달바글로벌 483650 12 113300 2 47000 70.89 4931759 0 12069665 4931759 70.89 0.00 40.86 40.86 570238854250 41.70 41.70 570238854250
14 그린생명과학 114450 13 2865 1 660 29.93 7196415 2694937 20000000 7196415 29.93 267.03 35.98 35.98 19777538662 34.52 34.52 19777538662
15 PLUS 차이나AI테크TOP10 0047N0 14 10260 5 -145 -1.39 263282 616447 800000 263282 -1.39 42.71 32.91 32.91 2707841243 32.99 32.99 2707841243
16 KODEX 코스닥150선물인버스 251340 15 4045 2 45 1.12 17583140 25952774 60500000 17583140 1.12 67.75 29.06 29.06 70750350589 28.91 28.91 70750350589
17 한진칼우 18064K 16 35650 2 100 0.28 143793 85463 536766 143793 0.28 168.25 26.79 26.79 5440654450 28.43 28.43 5440654450
18 RISE 테슬라고정테크100 0047P0 17 10540 5 -230 -2.14 271483 253497 1000000 271483 -2.14 107.10 27.15 27.15 2858982089 27.13 27.13 2858982089
19 한국정보인증 053300 18 5930 2 280 4.96 10627783 7569147 42441361 10627783 4.96 140.41 25.04 25.04 65159862225 25.89 25.89 65159862225
20 압타머사이언스 291650 19 1377 2 41 3.07 7510897 13266815 29280252 7510897 3.07 56.61 25.65 25.65 10434485682 25.88 25.88 10434485682
21 멕아이씨에스 058110 20 3095 2 325 11.73 4049279 1544866 16050530 4049279 11.73 262.11 25.23 25.23 12476875595 25.12 25.12 12476875595
22 마니커 027740 21 1210 2 54 4.67 15556838 66349788 63511228 15556838 4.67 23.45 24.49 24.49 19002539419 24.73 24.73 19002539419
23 진바이오텍 086060 22 4200 2 35 0.84 1951146 449940 8610587 1951146 0.84 433.65 22.66 22.66 8454384376 23.38 23.38 8454384376
24 진매트릭스 109820 23 3260 2 465 16.64 4815904 2315226 20393640 4815904 16.64 208.01 23.61 23.61 15296642858 23.01 23.01 15296642858
25 평화홀딩스 010770 24 10270 2 460 4.69 3139575 11558838 14625466 3139575 4.69 27.16 21.47 21.47 33084678130 22.03 22.03 33084678130
26 엑세스바이오 950130 25 6595 2 1265 23.73 7602396 699231 37727832 7602396 23.73 1087.25 20.15 20.15 48740872110 19.59 19.59 48740872110
27 케이바이오 038530 26 316 2 48 17.91 23065357 22635656 115714347 23065357 17.91 101.90 19.93 19.93 6915385100 18.91 18.91 6915385100
28 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 27 18765 5 -945 -4.79 189131 178137 1000000 189131 -4.79 106.17 18.91 18.91 3532653835 18.83 18.83 3532653835
29 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 28 18275 2 645 3.66 186405 413113 1000000 186405 3.66 45.12 18.64 18.64 3416696662 18.70 18.70 3416696662
30 일신바이오 068330 29 1288 2 117 9.99 8165440 9911005 44216140 8165440 9.99 82.39 18.47 18.47 10569795614 18.56 18.56 10569795614
31 바이넥스 053030 30 19400 2 1310 7.24 5743459 1595416 32684188 5743459 7.24 360.00 17.57 17.57 115725738725 18.25 18.25 115725738725

31
top30/20250522/top30-atvtr-20250522-113002.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
아이언디바이스,464500,1,3690,2,560,17.89,9773829,102578,13963263,9773829,17.89,9528.19,70.00,70.00,36766562002,71.36,71.36,36766562002
랩지노믹스,084650,2,3150,2,525,20.00,53921299,25180042,74239990,53921299,20.00,214.14,72.63,72.63,164181143824,70.21,70.21,164181143824
오가노이드사이언스,476040,3,49050,2,900,1.87,3767557,8896970,6505950,3767557,1.87,42.35,57.91,57.91,184602735800,57.85,57.85,184602735800
서린바이오,038070,4,8540,2,370,4.53,4984601,4264065,9100676,4984601,4.53,116.90,54.77,54.77,44582944380,57.36,57.36,44582944380
메디콕스,054180,5,227,2,41,22.04,43538370,11947282,82878283,43538370,22.04,364.42,52.53,52.53,9703881868,51.58,51.58,9703881868
나우로보틱스,459510,6,30950,2,2450,8.60,6359165,15364425,12547732,6359165,8.60,41.39,50.68,50.68,193982194600,49.95,49.95,193982194600
휴마시스,205470,7,1878,2,378,25.20,66809584,12740518,129375009,66809584,25.20,524.39,51.64,51.64,119129239741,49.03,49.03,119129239741
녹십자엠에스,142280,8,4635,2,590,14.59,10206251,954584,21741926,10206251,14.59,1069.18,46.94,46.94,46951084644,46.59,46.59,46951084644
셀리드,299660,9,6640,2,1440,27.69,10081139,12298709,21102977,10081139,27.69,81.97,47.77,47.77,62826566225,44.84,44.84,62826566225
로킷헬스케어,376900,10,20100,2,380,1.93,4179446,8578646,9669449,4179446,1.93,48.72,43.22,43.22,85653870420,44.07,44.07,85653870420
더바이오메드,214610,11,8020,2,1500,23.01,2330698,1370067,5150564,2330698,23.01,170.12,45.25,45.25,18015962160,43.61,43.61,18015962160
달바글로벌,483650,12,114100,2,47800,72.10,4991981,0,12069665,4991981,72.10,0.00,41.36,41.36,577066397500,41.90,41.90,577066397500
그린생명과학,114450,13,2865,1,660,29.93,7196540,2694937,20000000,7196540,29.93,267.04,35.98,35.98,19777896787,34.52,34.52,19777896787
PLUS 차이나AI테크TOP10,0047N0,14,10250,5,-155,-1.49,263594,616447,800000,263594,-1.49,42.76,32.95,32.95,2711042808,33.06,33.06,2711042808
KODEX 코스닥150선물인버스,251340,15,4045,2,45,1.12,18332288,25952774,60500000,18332288,1.12,70.64,30.30,30.30,73780587084,30.15,30.15,73780587084
한진칼우,18064K,16,35800,2,250,0.70,144869,85463,536766,144869,0.70,169.51,26.99,26.99,5479373200,28.51,28.51,5479373200
RISE 테슬라고정테크100,0047P0,17,10540,5,-230,-2.14,283484,253497,1000000,283484,-2.14,111.83,28.35,28.35,2985474629,28.33,28.33,2985474629
마니커,027740,18,1235,2,79,6.83,17085741,66349788,63511228,17085741,6.83,25.75,26.90,26.90,20889843279,26.63,26.63,20889843279
한국정보인증,053300,19,5950,2,300,5.31,10853259,7569147,42441361,10853259,5.31,143.39,25.57,25.57,66509402195,26.34,26.34,66509402195
압타머사이언스,291650,20,1385,2,49,3.67,7593961,13266815,29280252,7593961,3.67,57.24,25.94,25.94,10548024426,26.01,26.01,10548024426
멕아이씨에스,058110,21,3115,2,345,12.45,4075757,1544866,16050530,4075757,12.45,263.83,25.39,25.39,12559288920,25.12,25.12,12559288920
진바이오텍,086060,22,4220,2,55,1.32,1974284,449940,8610587,1974284,1.32,438.79,22.93,22.93,8551781507,23.53,23.53,8551781507
진매트릭스,109820,23,3300,2,505,18.07,4863437,2315226,20393640,4863437,18.07,210.06,23.85,23.85,15452262523,22.96,22.96,15452262523
지투파워,388050,24,8960,2,1010,12.70,4259676,355069,18709437,4259676,12.70,1199.68,22.77,22.77,37315644780,22.26,22.26,37315644780
평화홀딩스,010770,25,10260,2,450,4.59,3159909,11558838,14625466,3159909,4.59,27.34,21.61,21.61,33293496430,22.19,22.19,33293496430
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,18780,5,-930,-4.72,207262,178137,1000000,207262,-4.72,116.35,20.73,20.73,3872959430,20.62,20.62,3872959430
엑세스바이오,950130,27,6610,2,1280,24.02,7671512,699231,37727832,7671512,24.02,1097.14,20.33,20.33,49198251080,19.73,19.73,49198251080
케이바이오,038530,28,327,2,59,22.01,24644081,22635656,115714347,24644081,22.01,108.87,21.30,21.30,7422765973,19.62,19.62,7422765973
일신바이오,068330,29,1274,2,103,8.80,8253951,9911005,44216140,8253951,8.80,83.28,18.67,18.67,10682845414,18.96,18.96,10682845414
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,18270,2,640,3.63,186605,413113,1000000,186605,3.63,45.17,18.66,18.66,3420350162,18.72,18.72,3420350162
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3690 2 560 17.89 9773829 102578 13963263 9773829 17.89 9528.19 70.00 70.00 36766562002 71.36 71.36 36766562002
3 랩지노믹스 084650 2 3150 2 525 20.00 53921299 25180042 74239990 53921299 20.00 214.14 72.63 72.63 164181143824 70.21 70.21 164181143824
4 오가노이드사이언스 476040 3 49050 2 900 1.87 3767557 8896970 6505950 3767557 1.87 42.35 57.91 57.91 184602735800 57.85 57.85 184602735800
5 서린바이오 038070 4 8540 2 370 4.53 4984601 4264065 9100676 4984601 4.53 116.90 54.77 54.77 44582944380 57.36 57.36 44582944380
6 메디콕스 054180 5 227 2 41 22.04 43538370 11947282 82878283 43538370 22.04 364.42 52.53 52.53 9703881868 51.58 51.58 9703881868
7 나우로보틱스 459510 6 30950 2 2450 8.60 6359165 15364425 12547732 6359165 8.60 41.39 50.68 50.68 193982194600 49.95 49.95 193982194600
8 휴마시스 205470 7 1878 2 378 25.20 66809584 12740518 129375009 66809584 25.20 524.39 51.64 51.64 119129239741 49.03 49.03 119129239741
9 녹십자엠에스 142280 8 4635 2 590 14.59 10206251 954584 21741926 10206251 14.59 1069.18 46.94 46.94 46951084644 46.59 46.59 46951084644
10 셀리드 299660 9 6640 2 1440 27.69 10081139 12298709 21102977 10081139 27.69 81.97 47.77 47.77 62826566225 44.84 44.84 62826566225
11 로킷헬스케어 376900 10 20100 2 380 1.93 4179446 8578646 9669449 4179446 1.93 48.72 43.22 43.22 85653870420 44.07 44.07 85653870420
12 더바이오메드 214610 11 8020 2 1500 23.01 2330698 1370067 5150564 2330698 23.01 170.12 45.25 45.25 18015962160 43.61 43.61 18015962160
13 달바글로벌 483650 12 114100 2 47800 72.10 4991981 0 12069665 4991981 72.10 0.00 41.36 41.36 577066397500 41.90 41.90 577066397500
14 그린생명과학 114450 13 2865 1 660 29.93 7196540 2694937 20000000 7196540 29.93 267.04 35.98 35.98 19777896787 34.52 34.52 19777896787
15 PLUS 차이나AI테크TOP10 0047N0 14 10250 5 -155 -1.49 263594 616447 800000 263594 -1.49 42.76 32.95 32.95 2711042808 33.06 33.06 2711042808
16 KODEX 코스닥150선물인버스 251340 15 4045 2 45 1.12 18332288 25952774 60500000 18332288 1.12 70.64 30.30 30.30 73780587084 30.15 30.15 73780587084
17 한진칼우 18064K 16 35800 2 250 0.70 144869 85463 536766 144869 0.70 169.51 26.99 26.99 5479373200 28.51 28.51 5479373200
18 RISE 테슬라고정테크100 0047P0 17 10540 5 -230 -2.14 283484 253497 1000000 283484 -2.14 111.83 28.35 28.35 2985474629 28.33 28.33 2985474629
19 마니커 027740 18 1235 2 79 6.83 17085741 66349788 63511228 17085741 6.83 25.75 26.90 26.90 20889843279 26.63 26.63 20889843279
20 한국정보인증 053300 19 5950 2 300 5.31 10853259 7569147 42441361 10853259 5.31 143.39 25.57 25.57 66509402195 26.34 26.34 66509402195
21 압타머사이언스 291650 20 1385 2 49 3.67 7593961 13266815 29280252 7593961 3.67 57.24 25.94 25.94 10548024426 26.01 26.01 10548024426
22 멕아이씨에스 058110 21 3115 2 345 12.45 4075757 1544866 16050530 4075757 12.45 263.83 25.39 25.39 12559288920 25.12 25.12 12559288920
23 진바이오텍 086060 22 4220 2 55 1.32 1974284 449940 8610587 1974284 1.32 438.79 22.93 22.93 8551781507 23.53 23.53 8551781507
24 진매트릭스 109820 23 3300 2 505 18.07 4863437 2315226 20393640 4863437 18.07 210.06 23.85 23.85 15452262523 22.96 22.96 15452262523
25 지투파워 388050 24 8960 2 1010 12.70 4259676 355069 18709437 4259676 12.70 1199.68 22.77 22.77 37315644780 22.26 22.26 37315644780
26 평화홀딩스 010770 25 10260 2 450 4.59 3159909 11558838 14625466 3159909 4.59 27.34 21.61 21.61 33293496430 22.19 22.19 33293496430
27 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 26 18780 5 -930 -4.72 207262 178137 1000000 207262 -4.72 116.35 20.73 20.73 3872959430 20.62 20.62 3872959430
28 엑세스바이오 950130 27 6610 2 1280 24.02 7671512 699231 37727832 7671512 24.02 1097.14 20.33 20.33 49198251080 19.73 19.73 49198251080
29 케이바이오 038530 28 327 2 59 22.01 24644081 22635656 115714347 24644081 22.01 108.87 21.30 21.30 7422765973 19.62 19.62 7422765973
30 일신바이오 068330 29 1274 2 103 8.80 8253951 9911005 44216140 8253951 8.80 83.28 18.67 18.67 10682845414 18.96 18.96 10682845414
31 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 30 18270 2 640 3.63 186605 413113 1000000 186605 3.63 45.17 18.66 18.66 3420350162 18.72 18.72 3420350162

31
top30/20250522/top30-atvtr-20250522-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,3680,2,550,17.57,9847958,102578,13963263,9847958,17.57,9600.46,70.53,70.53,37039219377,72.08,72.08,37039219377
랩지노믹스,084650,2,3170,2,545,20.76,54779679,25180042,74239990,54779679,20.76,217.55,73.79,73.79,166885901708,70.91,70.91,166885901708
오가노이드사이언스,476040,3,49150,2,1000,2.08,3879854,8896970,6505950,3879854,2.08,43.61,59.64,59.64,190075676350,59.44,59.44,190075676350
서린바이오,038070,4,8480,2,310,3.79,5019318,4264065,9100676,5019318,3.79,117.71,55.15,55.15,44878383720,58.15,58.15,44878383720
나우로보틱스,459510,5,30500,2,2000,7.02,6634453,15364425,12547732,6634453,7.02,43.18,52.87,52.87,202498473725,52.91,52.91,202498473725
메디콕스,054180,6,229,2,43,23.12,44263992,11947282,82878283,44263992,23.12,370.49,53.41,53.41,9870227204,52.01,52.01,9870227204
휴마시스,205470,7,1880,2,380,25.33,67664793,12740518,129375009,67664793,25.33,531.10,52.30,52.30,120731374426,49.64,49.64,120731374426
녹십자엠에스,142280,8,4620,2,575,14.22,10422887,954584,21741926,10422887,14.22,1091.88,47.94,47.94,47950429598,47.74,47.74,47950429598
셀리드,299660,9,6700,2,1500,28.85,10322324,12298709,21102977,10322324,28.85,83.93,48.91,48.91,64434371225,45.57,45.57,64434371225
로킷헬스케어,376900,10,20050,2,330,1.67,4211631,8578646,9669449,4211631,1.67,49.09,43.56,43.56,86297786125,44.51,44.51,86297786125
더바이오메드,214610,11,7980,2,1460,22.39,2355213,1370067,5150564,2355213,22.39,171.90,45.73,45.73,18212132130,44.31,44.31,18212132130
달바글로벌,483650,12,113300,2,47000,70.89,5041986,0,12069665,5041986,70.89,0.00,41.77,41.77,582760844250,42.62,42.62,582760844250
그린생명과학,114450,13,2865,1,660,29.93,7196949,2694937,20000000,7196949,29.93,267.05,35.98,35.98,19779068572,34.52,34.52,19779068572
PLUS 차이나AI테크TOP10,0047N0,14,10275,5,-130,-1.25,268379,616447,800000,268379,-1.25,43.54,33.55,33.55,2760207013,33.58,33.58,2760207013
KODEX 코스닥150선물인버스,251340,15,4045,2,45,1.12,18865875,25952774,60500000,18865875,1.12,72.69,31.18,31.18,75939716106,31.03,31.03,75939716106
프롬바이오,377220,16,3395,2,365,12.05,9023480,6434454,28310000,9023480,12.05,140.24,31.87,31.87,29438165755,30.63,30.63,29438165755
한진칼우,18064K,17,35750,2,200,0.56,146064,85463,536766,146064,0.56,170.91,27.21,27.21,5522035750,28.78,28.78,5522035750
RISE 테슬라고정테크100,0047P0,18,10540,5,-230,-2.14,284383,253497,1000000,284383,-2.14,112.18,28.44,28.44,2994950089,28.42,28.42,2994950089
지투파워,388050,19,8740,2,790,9.94,5248120,355069,18709437,5248120,9.94,1478.06,28.05,28.05,45941779790,28.10,28.10,45941779790
마니커,027740,20,1218,2,62,5.36,17769180,66349788,63511228,17769180,5.36,26.78,27.98,27.98,21728193944,28.09,28.09,21728193944
압타머사이언스,291650,21,1371,2,35,2.62,7641475,13266815,29280252,7641475,2.62,57.60,26.10,26.10,10613334252,26.44,26.44,10613334252
한국정보인증,053300,22,6010,2,360,6.37,10995504,7569147,42441361,10995504,6.37,145.27,25.91,25.91,67364173225,26.41,26.41,67364173225
멕아이씨에스,058110,23,3030,2,260,9.39,4162223,1544866,16050530,4162223,9.39,269.42,25.93,25.93,12823476860,26.37,26.37,12823476860
진바이오텍,086060,24,4270,2,105,2.52,2024372,449940,8610587,2024372,2.52,449.92,23.51,23.51,8765580877,23.84,23.84,8765580877
진매트릭스,109820,25,3245,2,450,16.10,4928156,2315226,20393640,4928156,16.10,212.86,24.17,24.17,15662267843,23.67,23.67,15662267843
케이바이오,038530,26,329,2,61,22.76,28024236,22635656,115714347,28024236,22.76,123.81,24.22,24.22,8544118130,22.44,22.44,8544118130
평화홀딩스,010770,27,10350,2,540,5.50,3193123,11558838,14625466,3193123,5.50,27.62,21.83,21.83,33635424425,22.22,22.22,33635424425
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,18780,5,-930,-4.72,207262,178137,1000000,207262,-4.72,116.35,20.73,20.73,3872959430,20.62,20.62,3872959430
미트박스,475460,29,13010,5,-80,-0.61,1105361,4413153,5587025,1105361,-0.61,25.05,19.78,19.78,14519659035,19.98,19.98,14519659035
엑세스바이오,950130,30,6630,2,1300,24.39,7720166,699231,37727832,7720166,24.39,1104.09,20.46,20.46,49520294400,19.80,19.80,49520294400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3680 2 550 17.57 9847958 102578 13963263 9847958 17.57 9600.46 70.53 70.53 37039219377 72.08 72.08 37039219377
3 랩지노믹스 084650 2 3170 2 545 20.76 54779679 25180042 74239990 54779679 20.76 217.55 73.79 73.79 166885901708 70.91 70.91 166885901708
4 오가노이드사이언스 476040 3 49150 2 1000 2.08 3879854 8896970 6505950 3879854 2.08 43.61 59.64 59.64 190075676350 59.44 59.44 190075676350
5 서린바이오 038070 4 8480 2 310 3.79 5019318 4264065 9100676 5019318 3.79 117.71 55.15 55.15 44878383720 58.15 58.15 44878383720
6 나우로보틱스 459510 5 30500 2 2000 7.02 6634453 15364425 12547732 6634453 7.02 43.18 52.87 52.87 202498473725 52.91 52.91 202498473725
7 메디콕스 054180 6 229 2 43 23.12 44263992 11947282 82878283 44263992 23.12 370.49 53.41 53.41 9870227204 52.01 52.01 9870227204
8 휴마시스 205470 7 1880 2 380 25.33 67664793 12740518 129375009 67664793 25.33 531.10 52.30 52.30 120731374426 49.64 49.64 120731374426
9 녹십자엠에스 142280 8 4620 2 575 14.22 10422887 954584 21741926 10422887 14.22 1091.88 47.94 47.94 47950429598 47.74 47.74 47950429598
10 셀리드 299660 9 6700 2 1500 28.85 10322324 12298709 21102977 10322324 28.85 83.93 48.91 48.91 64434371225 45.57 45.57 64434371225
11 로킷헬스케어 376900 10 20050 2 330 1.67 4211631 8578646 9669449 4211631 1.67 49.09 43.56 43.56 86297786125 44.51 44.51 86297786125
12 더바이오메드 214610 11 7980 2 1460 22.39 2355213 1370067 5150564 2355213 22.39 171.90 45.73 45.73 18212132130 44.31 44.31 18212132130
13 달바글로벌 483650 12 113300 2 47000 70.89 5041986 0 12069665 5041986 70.89 0.00 41.77 41.77 582760844250 42.62 42.62 582760844250
14 그린생명과학 114450 13 2865 1 660 29.93 7196949 2694937 20000000 7196949 29.93 267.05 35.98 35.98 19779068572 34.52 34.52 19779068572
15 PLUS 차이나AI테크TOP10 0047N0 14 10275 5 -130 -1.25 268379 616447 800000 268379 -1.25 43.54 33.55 33.55 2760207013 33.58 33.58 2760207013
16 KODEX 코스닥150선물인버스 251340 15 4045 2 45 1.12 18865875 25952774 60500000 18865875 1.12 72.69 31.18 31.18 75939716106 31.03 31.03 75939716106
17 프롬바이오 377220 16 3395 2 365 12.05 9023480 6434454 28310000 9023480 12.05 140.24 31.87 31.87 29438165755 30.63 30.63 29438165755
18 한진칼우 18064K 17 35750 2 200 0.56 146064 85463 536766 146064 0.56 170.91 27.21 27.21 5522035750 28.78 28.78 5522035750
19 RISE 테슬라고정테크100 0047P0 18 10540 5 -230 -2.14 284383 253497 1000000 284383 -2.14 112.18 28.44 28.44 2994950089 28.42 28.42 2994950089
20 지투파워 388050 19 8740 2 790 9.94 5248120 355069 18709437 5248120 9.94 1478.06 28.05 28.05 45941779790 28.10 28.10 45941779790
21 마니커 027740 20 1218 2 62 5.36 17769180 66349788 63511228 17769180 5.36 26.78 27.98 27.98 21728193944 28.09 28.09 21728193944
22 압타머사이언스 291650 21 1371 2 35 2.62 7641475 13266815 29280252 7641475 2.62 57.60 26.10 26.10 10613334252 26.44 26.44 10613334252
23 한국정보인증 053300 22 6010 2 360 6.37 10995504 7569147 42441361 10995504 6.37 145.27 25.91 25.91 67364173225 26.41 26.41 67364173225
24 멕아이씨에스 058110 23 3030 2 260 9.39 4162223 1544866 16050530 4162223 9.39 269.42 25.93 25.93 12823476860 26.37 26.37 12823476860
25 진바이오텍 086060 24 4270 2 105 2.52 2024372 449940 8610587 2024372 2.52 449.92 23.51 23.51 8765580877 23.84 23.84 8765580877
26 진매트릭스 109820 25 3245 2 450 16.10 4928156 2315226 20393640 4928156 16.10 212.86 24.17 24.17 15662267843 23.67 23.67 15662267843
27 케이바이오 038530 26 329 2 61 22.76 28024236 22635656 115714347 28024236 22.76 123.81 24.22 24.22 8544118130 22.44 22.44 8544118130
28 평화홀딩스 010770 27 10350 2 540 5.50 3193123 11558838 14625466 3193123 5.50 27.62 21.83 21.83 33635424425 22.22 22.22 33635424425
29 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 28 18780 5 -930 -4.72 207262 178137 1000000 207262 -4.72 116.35 20.73 20.73 3872959430 20.62 20.62 3872959430
30 미트박스 475460 29 13010 5 -80 -0.61 1105361 4413153 5587025 1105361 -0.61 25.05 19.78 19.78 14519659035 19.98 19.98 14519659035
31 엑세스바이오 950130 30 6630 2 1300 24.39 7720166 699231 37727832 7720166 24.39 1104.09 20.46 20.46 49520294400 19.80 19.80 49520294400

31
top30/20250522/top30-atvtr-20250522-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,3685,2,555,17.73,9911811,102578,13963263,9911811,17.73,9662.71,70.98,70.98,37273008937,72.44,72.44,37273008937
랩지노믹스,084650,2,3150,2,525,20.00,55158464,25180042,74239990,55158464,20.00,219.06,74.30,74.30,168082214540,71.87,71.87,168082214540
오가노이드사이언스,476040,3,48600,2,450,0.93,3925552,8896970,6505950,3925552,0.93,44.12,60.34,60.34,192296680550,60.82,60.82,192296680550
서린바이오,038070,4,8420,2,250,3.06,5077187,4264065,9100676,5077187,3.06,119.07,55.79,55.79,45363950500,59.20,59.20,45363950500
나우로보틱스,459510,5,30500,2,2000,7.02,6836203,15364425,12547732,6836203,7.02,44.49,54.48,54.48,208648793200,54.52,54.52,208648793200
메디콕스,054180,6,225,2,39,20.97,45305978,11947282,82878283,45305978,20.97,379.22,54.67,54.67,10106804192,54.20,54.20,10106804192
휴마시스,205470,7,1870,2,370,24.67,68139882,12740518,129375009,68139882,24.67,534.83,52.67,52.67,121623002782,50.27,50.27,121623002782
녹십자엠에스,142280,8,4635,2,590,14.59,10535775,954584,21741926,10535775,14.59,1103.70,48.46,48.46,48474472923,48.10,48.10,48474472923
셀리드,299660,9,6640,2,1440,27.69,10506575,12298709,21102977,10506575,27.69,85.43,49.79,49.79,65663750815,46.86,46.86,65663750815
더바이오메드,214610,10,7870,2,1350,20.71,2376814,1370067,5150564,2376814,20.71,173.48,46.15,46.15,18383539320,45.35,45.35,18383539320
로킷헬스케어,376900,11,20100,2,380,1.93,4235898,8578646,9669449,4235898,1.93,49.38,43.81,43.81,86784593265,44.65,44.65,86784593265
프롬바이오,377220,12,3425,2,395,13.04,12760177,6434454,28310000,12760177,13.04,198.31,45.07,45.07,42316126837,43.64,43.64,42316126837
달바글로벌,483650,13,112800,2,46500,70.14,5090205,0,12069665,5090205,70.14,0.00,42.17,42.17,588194217850,43.20,43.20,588194217850
그린생명과학,114450,14,2865,1,660,29.93,7198897,2694937,20000000,7198897,29.93,267.13,35.99,35.99,19784649592,34.53,34.53,19784649592
PLUS 차이나AI테크TOP10,0047N0,15,10275,5,-130,-1.25,270010,616447,800000,270010,-1.25,43.80,33.75,33.75,2777000918,33.78,33.78,2777000918
KODEX 코스닥150선물인버스,251340,16,4035,2,35,0.88,19565998,25952774,60500000,19565998,0.88,75.39,32.34,32.34,78768864171,32.27,32.27,78768864171
지투파워,388050,17,8780,2,830,10.44,5586894,355069,18709437,5586894,10.44,1573.47,29.86,29.86,48918516440,29.78,29.78,48918516440
한진칼우,18064K,18,35750,2,200,0.56,146975,85463,536766,146975,0.56,171.98,27.38,27.38,5554620800,28.95,28.95,5554620800
마니커,027740,19,1215,2,59,5.10,18100656,66349788,63511228,18100656,5.10,27.28,28.50,28.50,22131845823,28.68,28.68,22131845823
RISE 테슬라고정테크100,0047P0,20,10540,5,-230,-2.14,284384,253497,1000000,284384,-2.14,112.18,28.44,28.44,2994960629,28.42,28.42,2994960629
멕아이씨에스,058110,21,3015,2,245,8.84,4238464,1544866,16050530,4238464,8.84,274.36,26.41,26.41,13052748771,26.97,26.97,13052748771
한국정보인증,053300,22,5940,2,290,5.13,11071868,7569147,42441361,11071868,5.13,146.28,26.09,26.09,67818309660,26.90,26.90,67818309660
압타머사이언스,291650,23,1377,2,41,3.07,7661784,13266815,29280252,7661784,3.07,57.75,26.17,26.17,10641253891,26.39,26.39,10641253891
진바이오텍,086060,24,4285,2,120,2.88,2052582,449940,8610587,2052582,2.88,456.19,23.84,23.84,8885976597,24.08,24.08,8885976597
진매트릭스,109820,25,3240,2,445,15.92,4979155,2315226,20393640,4979155,15.92,215.06,24.42,24.42,15826704738,23.95,23.95,15826704738
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,18820,5,-890,-4.52,239272,178137,1000000,239272,-4.52,134.32,23.93,23.93,4475120315,23.78,23.78,4475120315
케이바이오,038530,27,328,2,60,22.39,29199819,22635656,115714347,29199819,22.39,129.00,25.23,25.23,8927749051,23.52,23.52,8927749051
평화홀딩스,010770,28,10280,2,470,4.79,3346320,11558838,14625466,3346320,4.79,28.95,22.88,22.88,35230006370,23.43,23.43,35230006370
미트박스,475460,29,12970,5,-120,-0.92,1120924,4413153,5587025,1120924,-0.92,25.40,20.06,20.06,14721891205,20.32,20.32,14721891205
엑세스바이오,950130,30,6650,2,1320,24.77,7901080,699231,37727832,7901080,24.77,1129.97,20.94,20.94,50727450270,20.22,20.22,50727450270
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3685 2 555 17.73 9911811 102578 13963263 9911811 17.73 9662.71 70.98 70.98 37273008937 72.44 72.44 37273008937
3 랩지노믹스 084650 2 3150 2 525 20.00 55158464 25180042 74239990 55158464 20.00 219.06 74.30 74.30 168082214540 71.87 71.87 168082214540
4 오가노이드사이언스 476040 3 48600 2 450 0.93 3925552 8896970 6505950 3925552 0.93 44.12 60.34 60.34 192296680550 60.82 60.82 192296680550
5 서린바이오 038070 4 8420 2 250 3.06 5077187 4264065 9100676 5077187 3.06 119.07 55.79 55.79 45363950500 59.20 59.20 45363950500
6 나우로보틱스 459510 5 30500 2 2000 7.02 6836203 15364425 12547732 6836203 7.02 44.49 54.48 54.48 208648793200 54.52 54.52 208648793200
7 메디콕스 054180 6 225 2 39 20.97 45305978 11947282 82878283 45305978 20.97 379.22 54.67 54.67 10106804192 54.20 54.20 10106804192
8 휴마시스 205470 7 1870 2 370 24.67 68139882 12740518 129375009 68139882 24.67 534.83 52.67 52.67 121623002782 50.27 50.27 121623002782
9 녹십자엠에스 142280 8 4635 2 590 14.59 10535775 954584 21741926 10535775 14.59 1103.70 48.46 48.46 48474472923 48.10 48.10 48474472923
10 셀리드 299660 9 6640 2 1440 27.69 10506575 12298709 21102977 10506575 27.69 85.43 49.79 49.79 65663750815 46.86 46.86 65663750815
11 더바이오메드 214610 10 7870 2 1350 20.71 2376814 1370067 5150564 2376814 20.71 173.48 46.15 46.15 18383539320 45.35 45.35 18383539320
12 로킷헬스케어 376900 11 20100 2 380 1.93 4235898 8578646 9669449 4235898 1.93 49.38 43.81 43.81 86784593265 44.65 44.65 86784593265
13 프롬바이오 377220 12 3425 2 395 13.04 12760177 6434454 28310000 12760177 13.04 198.31 45.07 45.07 42316126837 43.64 43.64 42316126837
14 달바글로벌 483650 13 112800 2 46500 70.14 5090205 0 12069665 5090205 70.14 0.00 42.17 42.17 588194217850 43.20 43.20 588194217850
15 그린생명과학 114450 14 2865 1 660 29.93 7198897 2694937 20000000 7198897 29.93 267.13 35.99 35.99 19784649592 34.53 34.53 19784649592
16 PLUS 차이나AI테크TOP10 0047N0 15 10275 5 -130 -1.25 270010 616447 800000 270010 -1.25 43.80 33.75 33.75 2777000918 33.78 33.78 2777000918
17 KODEX 코스닥150선물인버스 251340 16 4035 2 35 0.88 19565998 25952774 60500000 19565998 0.88 75.39 32.34 32.34 78768864171 32.27 32.27 78768864171
18 지투파워 388050 17 8780 2 830 10.44 5586894 355069 18709437 5586894 10.44 1573.47 29.86 29.86 48918516440 29.78 29.78 48918516440
19 한진칼우 18064K 18 35750 2 200 0.56 146975 85463 536766 146975 0.56 171.98 27.38 27.38 5554620800 28.95 28.95 5554620800
20 마니커 027740 19 1215 2 59 5.10 18100656 66349788 63511228 18100656 5.10 27.28 28.50 28.50 22131845823 28.68 28.68 22131845823
21 RISE 테슬라고정테크100 0047P0 20 10540 5 -230 -2.14 284384 253497 1000000 284384 -2.14 112.18 28.44 28.44 2994960629 28.42 28.42 2994960629
22 멕아이씨에스 058110 21 3015 2 245 8.84 4238464 1544866 16050530 4238464 8.84 274.36 26.41 26.41 13052748771 26.97 26.97 13052748771
23 한국정보인증 053300 22 5940 2 290 5.13 11071868 7569147 42441361 11071868 5.13 146.28 26.09 26.09 67818309660 26.90 26.90 67818309660
24 압타머사이언스 291650 23 1377 2 41 3.07 7661784 13266815 29280252 7661784 3.07 57.75 26.17 26.17 10641253891 26.39 26.39 10641253891
25 진바이오텍 086060 24 4285 2 120 2.88 2052582 449940 8610587 2052582 2.88 456.19 23.84 23.84 8885976597 24.08 24.08 8885976597
26 진매트릭스 109820 25 3240 2 445 15.92 4979155 2315226 20393640 4979155 15.92 215.06 24.42 24.42 15826704738 23.95 23.95 15826704738
27 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 26 18820 5 -890 -4.52 239272 178137 1000000 239272 -4.52 134.32 23.93 23.93 4475120315 23.78 23.78 4475120315
28 케이바이오 038530 27 328 2 60 22.39 29199819 22635656 115714347 29199819 22.39 129.00 25.23 25.23 8927749051 23.52 23.52 8927749051
29 평화홀딩스 010770 28 10280 2 470 4.79 3346320 11558838 14625466 3346320 4.79 28.95 22.88 22.88 35230006370 23.43 23.43 35230006370
30 미트박스 475460 29 12970 5 -120 -0.92 1120924 4413153 5587025 1120924 -0.92 25.40 20.06 20.06 14721891205 20.32 20.32 14721891205
31 엑세스바이오 950130 30 6650 2 1320 24.77 7901080 699231 37727832 7901080 24.77 1129.97 20.94 20.94 50727450270 20.22 20.22 50727450270

31
top30/20250522/top30-atvtr-20250522-120001.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
아이언디바이스,464500,1,3735,2,605,19.33,10291721,102578,13963263,10291721,19.33,9999.99,73.71,73.71,38702443153,74.21,74.21,38702443153
랩지노믹스,084650,2,3135,2,510,19.43,55666817,25180042,74239990,55666817,19.43,221.08,74.98,74.98,169680683318,72.90,72.90,169680683318
오가노이드사이언스,476040,3,48250,2,100,0.21,3970583,8896970,6505950,3970583,0.21,44.63,61.03,61.03,194466803950,61.95,61.95,194466803950
서린바이오,038070,4,8380,2,210,2.57,5093997,4264065,9100676,5093997,2.57,119.46,55.97,55.97,45505720360,59.67,59.67,45505720360
프롬바이오,377220,5,3480,2,450,14.85,16998159,6434454,28310000,16998159,14.85,264.17,60.04,60.04,57177525921,58.04,58.04,57177525921
나우로보틱스,459510,6,30600,2,2100,7.37,6974439,15364425,12547732,6974439,7.37,45.39,55.58,55.58,212889630325,55.45,55.45,212889630325
메디콕스,054180,7,227,2,41,22.04,46138293,11947282,82878283,46138293,22.04,386.18,55.67,55.67,10294457094,54.72,54.72,10294457094
휴마시스,205470,8,1858,2,358,23.87,68895637,12740518,129375009,68895637,23.87,540.76,53.25,53.25,123032094178,51.18,51.18,123032094178
녹십자엠에스,142280,9,4540,2,495,12.24,10733594,954584,21741926,10733594,12.24,1124.43,49.37,49.37,49380732707,50.03,50.03,49380732707
셀리드,299660,10,6600,2,1400,26.92,10684153,12298709,21102977,10684153,26.92,86.87,50.63,50.63,66832853925,47.98,47.98,66832853925
더바이오메드,214610,11,7950,2,1430,21.93,2390904,1370067,5150564,2390904,21.93,174.51,46.42,46.42,18494763065,45.17,45.17,18494763065
로킷헬스케어,376900,12,19980,2,260,1.32,4254412,8578646,9669449,4254412,1.32,49.59,44.00,44.00,87154753475,45.11,45.11,87154753475
달바글로벌,483650,13,111000,2,44700,67.42,5170452,0,12069665,5170452,67.42,0.00,42.84,42.84,597169459200,44.57,44.57,597169459200
PLUS 차이나AI테크TOP10,0047N0,14,10240,5,-165,-1.59,277293,616447,800000,277293,-1.59,44.98,34.66,34.66,2851542738,34.81,34.81,2851542738
그린생명과학,114450,15,2865,1,660,29.93,7199090,2694937,20000000,7199090,29.93,267.13,36.00,36.00,19785202537,34.53,34.53,19785202537
KODEX 코스닥150선물인버스,251340,16,4042,2,42,1.05,20114429,25952774,60500000,20114429,1.05,77.50,33.25,33.25,80986207378,33.12,33.12,80986207378
지투파워,388050,17,9100,2,1150,14.47,6341421,355069,18709437,6341421,14.47,1785.97,33.89,33.89,55679924640,32.70,32.70,55679924640
마니커,027740,18,1205,2,49,4.24,18613178,66349788,63511228,18613178,4.24,28.05,29.31,29.31,22750524739,29.73,29.73,22750524739
한진칼우,18064K,19,35650,2,100,0.28,147662,85463,536766,147662,0.28,172.78,27.51,27.51,5579152800,29.16,29.16,5579152800
RISE 테슬라고정테크100,0047P0,20,10540,5,-230,-2.14,284384,253497,1000000,284384,-2.14,112.18,28.44,28.44,2994960629,28.42,28.42,2994960629
진바이오텍,086060,21,4325,2,160,3.84,2357012,449940,8610587,2357012,3.84,523.85,27.37,27.37,10220500763,27.44,27.44,10220500763
멕아이씨에스,058110,22,3005,2,235,8.48,4286047,1544866,16050530,4286047,8.48,277.44,26.70,26.70,13195189033,27.36,27.36,13195189033
한국정보인증,053300,23,5990,2,340,6.02,11169485,7569147,42441361,11169485,6.02,147.57,26.32,26.32,68401478125,26.91,26.91,68401478125
압타머사이언스,291650,24,1367,2,31,2.32,7741228,13266815,29280252,7741228,2.32,58.35,26.44,26.44,10750738956,26.86,26.86,10750738956
케이바이오,038530,25,323,2,55,20.52,30237819,22635656,115714347,30237819,20.52,133.58,26.13,26.13,9263495210,24.78,24.78,9263495210
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,18805,5,-905,-4.59,243524,178137,1000000,243524,-4.59,136.71,24.35,24.35,4555089805,24.22,24.22,4555089805
진매트릭스,109820,27,3275,2,480,17.17,5079034,2315226,20393640,5079034,17.17,219.38,24.90,24.90,16149827147,24.18,24.18,16149827147
평화홀딩스,010770,28,10370,2,560,5.71,3380495,11558838,14625466,3380495,5.71,29.25,23.11,23.11,35582520355,23.46,23.46,35582520355
엑세스바이오,950130,29,6530,2,1200,22.51,8076294,699231,37727832,8076294,22.51,1155.03,21.41,21.41,51877806285,21.06,21.06,51877806285
미트박스,475460,30,12880,5,-210,-1.60,1144580,4413153,5587025,1144580,-1.60,25.94,20.49,20.49,15027815335,20.88,20.88,15027815335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3735 2 605 19.33 10291721 102578 13963263 10291721 19.33 9999.99 73.71 73.71 38702443153 74.21 74.21 38702443153
3 랩지노믹스 084650 2 3135 2 510 19.43 55666817 25180042 74239990 55666817 19.43 221.08 74.98 74.98 169680683318 72.90 72.90 169680683318
4 오가노이드사이언스 476040 3 48250 2 100 0.21 3970583 8896970 6505950 3970583 0.21 44.63 61.03 61.03 194466803950 61.95 61.95 194466803950
5 서린바이오 038070 4 8380 2 210 2.57 5093997 4264065 9100676 5093997 2.57 119.46 55.97 55.97 45505720360 59.67 59.67 45505720360
6 프롬바이오 377220 5 3480 2 450 14.85 16998159 6434454 28310000 16998159 14.85 264.17 60.04 60.04 57177525921 58.04 58.04 57177525921
7 나우로보틱스 459510 6 30600 2 2100 7.37 6974439 15364425 12547732 6974439 7.37 45.39 55.58 55.58 212889630325 55.45 55.45 212889630325
8 메디콕스 054180 7 227 2 41 22.04 46138293 11947282 82878283 46138293 22.04 386.18 55.67 55.67 10294457094 54.72 54.72 10294457094
9 휴마시스 205470 8 1858 2 358 23.87 68895637 12740518 129375009 68895637 23.87 540.76 53.25 53.25 123032094178 51.18 51.18 123032094178
10 녹십자엠에스 142280 9 4540 2 495 12.24 10733594 954584 21741926 10733594 12.24 1124.43 49.37 49.37 49380732707 50.03 50.03 49380732707
11 셀리드 299660 10 6600 2 1400 26.92 10684153 12298709 21102977 10684153 26.92 86.87 50.63 50.63 66832853925 47.98 47.98 66832853925
12 더바이오메드 214610 11 7950 2 1430 21.93 2390904 1370067 5150564 2390904 21.93 174.51 46.42 46.42 18494763065 45.17 45.17 18494763065
13 로킷헬스케어 376900 12 19980 2 260 1.32 4254412 8578646 9669449 4254412 1.32 49.59 44.00 44.00 87154753475 45.11 45.11 87154753475
14 달바글로벌 483650 13 111000 2 44700 67.42 5170452 0 12069665 5170452 67.42 0.00 42.84 42.84 597169459200 44.57 44.57 597169459200
15 PLUS 차이나AI테크TOP10 0047N0 14 10240 5 -165 -1.59 277293 616447 800000 277293 -1.59 44.98 34.66 34.66 2851542738 34.81 34.81 2851542738
16 그린생명과학 114450 15 2865 1 660 29.93 7199090 2694937 20000000 7199090 29.93 267.13 36.00 36.00 19785202537 34.53 34.53 19785202537
17 KODEX 코스닥150선물인버스 251340 16 4042 2 42 1.05 20114429 25952774 60500000 20114429 1.05 77.50 33.25 33.25 80986207378 33.12 33.12 80986207378
18 지투파워 388050 17 9100 2 1150 14.47 6341421 355069 18709437 6341421 14.47 1785.97 33.89 33.89 55679924640 32.70 32.70 55679924640
19 마니커 027740 18 1205 2 49 4.24 18613178 66349788 63511228 18613178 4.24 28.05 29.31 29.31 22750524739 29.73 29.73 22750524739
20 한진칼우 18064K 19 35650 2 100 0.28 147662 85463 536766 147662 0.28 172.78 27.51 27.51 5579152800 29.16 29.16 5579152800
21 RISE 테슬라고정테크100 0047P0 20 10540 5 -230 -2.14 284384 253497 1000000 284384 -2.14 112.18 28.44 28.44 2994960629 28.42 28.42 2994960629
22 진바이오텍 086060 21 4325 2 160 3.84 2357012 449940 8610587 2357012 3.84 523.85 27.37 27.37 10220500763 27.44 27.44 10220500763
23 멕아이씨에스 058110 22 3005 2 235 8.48 4286047 1544866 16050530 4286047 8.48 277.44 26.70 26.70 13195189033 27.36 27.36 13195189033
24 한국정보인증 053300 23 5990 2 340 6.02 11169485 7569147 42441361 11169485 6.02 147.57 26.32 26.32 68401478125 26.91 26.91 68401478125
25 압타머사이언스 291650 24 1367 2 31 2.32 7741228 13266815 29280252 7741228 2.32 58.35 26.44 26.44 10750738956 26.86 26.86 10750738956
26 케이바이오 038530 25 323 2 55 20.52 30237819 22635656 115714347 30237819 20.52 133.58 26.13 26.13 9263495210 24.78 24.78 9263495210
27 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 26 18805 5 -905 -4.59 243524 178137 1000000 243524 -4.59 136.71 24.35 24.35 4555089805 24.22 24.22 4555089805
28 진매트릭스 109820 27 3275 2 480 17.17 5079034 2315226 20393640 5079034 17.17 219.38 24.90 24.90 16149827147 24.18 24.18 16149827147
29 평화홀딩스 010770 28 10370 2 560 5.71 3380495 11558838 14625466 3380495 5.71 29.25 23.11 23.11 35582520355 23.46 23.46 35582520355
30 엑세스바이오 950130 29 6530 2 1200 22.51 8076294 699231 37727832 8076294 22.51 1155.03 21.41 21.41 51877806285 21.06 21.06 51877806285
31 미트박스 475460 30 12880 5 -210 -1.60 1144580 4413153 5587025 1144580 -1.60 25.94 20.49 20.49 15027815335 20.88 20.88 15027815335

31
top30/20250522/top30-atvtr-20250522-121001.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
아이언디바이스,464500,1,3730,2,600,19.17,10470780,102578,13963263,10470780,19.17,9999.99,74.99,74.99,39374112324,75.60,75.60,39374112324
랩지노믹스,084650,2,3100,2,475,18.10,57009561,25180042,74239990,57009561,18.10,226.41,76.79,76.79,173853805161,75.54,75.54,173853805161
프롬바이오,377220,3,3435,2,405,13.37,18826563,6434454,28310000,18826563,13.37,292.59,66.50,66.50,63406846141,65.20,65.20,63406846141
오가노이드사이언스,476040,4,48200,2,50,0.10,4003853,8896970,6505950,4003853,0.10,45.00,61.54,61.54,196077818875,62.53,62.53,196077818875
서린바이오,038070,5,8310,2,140,1.71,5144369,4264065,9100676,5144369,1.71,120.64,56.53,56.53,45923059530,60.72,60.72,45923059530
나우로보틱스,459510,6,30800,2,2300,8.07,7066724,15364425,12547732,7066724,8.07,45.99,56.32,56.32,215729040775,55.82,55.82,215729040775
메디콕스,054180,7,227,2,41,22.04,46469867,11947282,82878283,46469867,22.04,388.96,56.07,56.07,10369876507,55.12,55.12,10369876507
휴마시스,205470,8,1844,2,344,22.93,70278265,12740518,129375009,70278265,22.93,551.61,54.32,54.32,125593185972,52.64,52.64,125593185972
녹십자엠에스,142280,9,4550,2,505,12.48,10863941,954584,21741926,10863941,12.48,1138.08,49.97,49.97,49974145627,50.52,50.52,49974145627
셀리드,299660,10,6550,2,1350,25.96,10751969,12298709,21102977,10751969,25.96,87.42,50.95,50.95,67278094745,48.67,48.67,67278094745
더바이오메드,214610,11,8040,2,1520,23.31,2431151,1370067,5150564,2431151,23.31,177.45,47.20,47.20,18818876965,45.44,45.44,18818876965
달바글로벌,483650,12,110800,2,44500,67.12,5238727,0,12069665,5238727,67.12,0.00,43.40,43.40,604760764000,45.22,45.22,604760764000
로킷헬스케어,376900,13,20000,2,280,1.42,4267573,8578646,9669449,4267573,1.42,49.75,44.13,44.13,87418046630,45.20,45.20,87418046630
지투파워,388050,14,9300,2,1350,16.98,7528101,355069,18709437,7528101,16.98,2120.18,40.24,40.24,66616506000,38.29,38.29,66616506000
PLUS 차이나AI테크TOP10,0047N0,15,10240,5,-165,-1.59,277293,616447,800000,277293,-1.59,44.98,34.66,34.66,2851542738,34.81,34.81,2851542738
그린생명과학,114450,16,2865,1,660,29.93,7200818,2694937,20000000,7200818,29.93,267.20,36.00,36.00,19790153257,34.54,34.54,19790153257
KODEX 코스닥150선물인버스,251340,17,4045,2,45,1.12,20413624,25952774,60500000,20413624,1.12,78.66,33.74,33.74,82194970476,33.59,33.59,82194970476
마니커,027740,18,1222,2,66,5.71,18910961,66349788,63511228,18910961,5.71,28.50,29.78,29.78,23111870362,29.78,29.78,23111870362
한진칼우,18064K,19,35700,2,150,0.42,149971,85463,536766,149971,0.42,175.48,27.94,27.94,5661319300,29.54,29.54,5661319300
진바이오텍,086060,20,4245,2,80,1.92,2434177,449940,8610587,2434177,1.92,541.00,28.27,28.27,10550549808,28.86,28.86,10550549808
RISE 테슬라고정테크100,0047P0,21,10570,5,-200,-1.86,285504,253497,1000000,285504,-1.86,112.63,28.55,28.55,3006787459,28.45,28.45,3006787459
멕아이씨에스,058110,22,2970,2,200,7.22,4323599,1544866,16050530,4323599,7.22,279.87,26.94,26.94,13306292748,27.91,27.91,13306292748
압타머사이언스,291650,23,1359,2,23,1.72,7827063,13266815,29280252,7827063,1.72,59.00,26.73,26.73,10867507869,27.31,27.31,10867507869
한국정보인증,053300,24,5990,2,340,6.02,11211073,7569147,42441361,11211073,6.02,148.12,26.42,26.42,68649847700,27.00,27.00,68649847700
진매트릭스,109820,25,3170,2,375,13.42,5187795,2315226,20393640,5187795,13.42,224.07,25.44,25.44,16498405142,25.52,25.52,16498405142
케이바이오,038530,26,323,2,55,20.52,30848213,22635656,115714347,30848213,20.52,136.28,26.66,26.66,9461337960,25.31,25.31,9461337960
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,18865,5,-845,-4.29,243554,178137,1000000,243554,-4.29,136.72,24.36,24.36,4555655755,24.15,24.15,4555655755
평화홀딩스,010770,28,10370,2,560,5.71,3422885,11558838,14625466,3422885,5.71,29.61,23.40,23.40,36022891285,23.75,23.75,36022891285
엑세스바이오,950130,29,6500,2,1170,21.95,8265113,699231,37727832,8265113,21.95,1182.03,21.91,21.91,53099885885,21.65,21.65,53099885885
미트박스,475460,30,12880,5,-210,-1.60,1158723,4413153,5587025,1158723,-1.60,26.26,20.74,20.74,15210686805,21.14,21.14,15210686805
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3730 2 600 19.17 10470780 102578 13963263 10470780 19.17 9999.99 74.99 74.99 39374112324 75.60 75.60 39374112324
3 랩지노믹스 084650 2 3100 2 475 18.10 57009561 25180042 74239990 57009561 18.10 226.41 76.79 76.79 173853805161 75.54 75.54 173853805161
4 프롬바이오 377220 3 3435 2 405 13.37 18826563 6434454 28310000 18826563 13.37 292.59 66.50 66.50 63406846141 65.20 65.20 63406846141
5 오가노이드사이언스 476040 4 48200 2 50 0.10 4003853 8896970 6505950 4003853 0.10 45.00 61.54 61.54 196077818875 62.53 62.53 196077818875
6 서린바이오 038070 5 8310 2 140 1.71 5144369 4264065 9100676 5144369 1.71 120.64 56.53 56.53 45923059530 60.72 60.72 45923059530
7 나우로보틱스 459510 6 30800 2 2300 8.07 7066724 15364425 12547732 7066724 8.07 45.99 56.32 56.32 215729040775 55.82 55.82 215729040775
8 메디콕스 054180 7 227 2 41 22.04 46469867 11947282 82878283 46469867 22.04 388.96 56.07 56.07 10369876507 55.12 55.12 10369876507
9 휴마시스 205470 8 1844 2 344 22.93 70278265 12740518 129375009 70278265 22.93 551.61 54.32 54.32 125593185972 52.64 52.64 125593185972
10 녹십자엠에스 142280 9 4550 2 505 12.48 10863941 954584 21741926 10863941 12.48 1138.08 49.97 49.97 49974145627 50.52 50.52 49974145627
11 셀리드 299660 10 6550 2 1350 25.96 10751969 12298709 21102977 10751969 25.96 87.42 50.95 50.95 67278094745 48.67 48.67 67278094745
12 더바이오메드 214610 11 8040 2 1520 23.31 2431151 1370067 5150564 2431151 23.31 177.45 47.20 47.20 18818876965 45.44 45.44 18818876965
13 달바글로벌 483650 12 110800 2 44500 67.12 5238727 0 12069665 5238727 67.12 0.00 43.40 43.40 604760764000 45.22 45.22 604760764000
14 로킷헬스케어 376900 13 20000 2 280 1.42 4267573 8578646 9669449 4267573 1.42 49.75 44.13 44.13 87418046630 45.20 45.20 87418046630
15 지투파워 388050 14 9300 2 1350 16.98 7528101 355069 18709437 7528101 16.98 2120.18 40.24 40.24 66616506000 38.29 38.29 66616506000
16 PLUS 차이나AI테크TOP10 0047N0 15 10240 5 -165 -1.59 277293 616447 800000 277293 -1.59 44.98 34.66 34.66 2851542738 34.81 34.81 2851542738
17 그린생명과학 114450 16 2865 1 660 29.93 7200818 2694937 20000000 7200818 29.93 267.20 36.00 36.00 19790153257 34.54 34.54 19790153257
18 KODEX 코스닥150선물인버스 251340 17 4045 2 45 1.12 20413624 25952774 60500000 20413624 1.12 78.66 33.74 33.74 82194970476 33.59 33.59 82194970476
19 마니커 027740 18 1222 2 66 5.71 18910961 66349788 63511228 18910961 5.71 28.50 29.78 29.78 23111870362 29.78 29.78 23111870362
20 한진칼우 18064K 19 35700 2 150 0.42 149971 85463 536766 149971 0.42 175.48 27.94 27.94 5661319300 29.54 29.54 5661319300
21 진바이오텍 086060 20 4245 2 80 1.92 2434177 449940 8610587 2434177 1.92 541.00 28.27 28.27 10550549808 28.86 28.86 10550549808
22 RISE 테슬라고정테크100 0047P0 21 10570 5 -200 -1.86 285504 253497 1000000 285504 -1.86 112.63 28.55 28.55 3006787459 28.45 28.45 3006787459
23 멕아이씨에스 058110 22 2970 2 200 7.22 4323599 1544866 16050530 4323599 7.22 279.87 26.94 26.94 13306292748 27.91 27.91 13306292748
24 압타머사이언스 291650 23 1359 2 23 1.72 7827063 13266815 29280252 7827063 1.72 59.00 26.73 26.73 10867507869 27.31 27.31 10867507869
25 한국정보인증 053300 24 5990 2 340 6.02 11211073 7569147 42441361 11211073 6.02 148.12 26.42 26.42 68649847700 27.00 27.00 68649847700
26 진매트릭스 109820 25 3170 2 375 13.42 5187795 2315226 20393640 5187795 13.42 224.07 25.44 25.44 16498405142 25.52 25.52 16498405142
27 케이바이오 038530 26 323 2 55 20.52 30848213 22635656 115714347 30848213 20.52 136.28 26.66 26.66 9461337960 25.31 25.31 9461337960
28 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 27 18865 5 -845 -4.29 243554 178137 1000000 243554 -4.29 136.72 24.36 24.36 4555655755 24.15 24.15 4555655755
29 평화홀딩스 010770 28 10370 2 560 5.71 3422885 11558838 14625466 3422885 5.71 29.61 23.40 23.40 36022891285 23.75 23.75 36022891285
30 엑세스바이오 950130 29 6500 2 1170 21.95 8265113 699231 37727832 8265113 21.95 1182.03 21.91 21.91 53099885885 21.65 21.65 53099885885
31 미트박스 475460 30 12880 5 -210 -1.60 1158723 4413153 5587025 1158723 -1.60 26.26 20.74 20.74 15210686805 21.14 21.14 15210686805

31
top30/20250522/top30-atvtr-20250522-122002.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
아이언디바이스,464500,1,3725,2,595,19.01,10557170,102578,13963263,10557170,19.01,9999.99,75.61,75.61,39696998724,76.32,76.32,39696998724
랩지노믹스,084650,2,3130,2,505,19.24,57842285,25180042,74239990,57842285,19.24,229.71,77.91,77.91,176434141767,75.93,75.93,176434141767
프롬바이오,377220,3,3305,2,275,9.08,20387966,6434454,28310000,20387966,9.08,316.86,72.02,72.02,68668304839,73.39,73.39,68668304839
오가노이드사이언스,476040,4,47850,5,-300,-0.62,4033431,8896970,6505950,4033431,-0.62,45.33,62.00,62.00,197500874875,63.44,63.44,197500874875
서린바이오,038070,5,8310,2,140,1.71,5159286,4264065,9100676,5159286,1.71,120.99,56.69,56.69,46046522320,60.89,60.89,46046522320
나우로보틱스,459510,6,30550,2,2050,7.19,7144793,15364425,12547732,7144793,7.19,46.50,56.94,56.94,218117007000,56.90,56.90,218117007000
메디콕스,054180,7,225,2,39,20.97,46834893,11947282,82878283,46834893,20.97,392.01,56.51,56.51,10452470397,56.05,56.05,10452470397
휴마시스,205470,8,1867,2,367,24.47,71259962,12740518,129375009,71259962,24.47,559.32,55.08,55.08,127405760937,52.75,52.75,127405760937
녹십자엠에스,142280,9,4545,2,500,12.36,10945248,954584,21741926,10945248,12.36,1146.60,50.34,50.34,50342062430,50.94,50.94,50342062430
셀리드,299660,10,6550,2,1350,25.96,10841156,12298709,21102977,10841156,25.96,88.15,51.37,51.37,67864178995,49.10,49.10,67864178995
로킷헬스케어,376900,11,19890,2,170,0.86,4303398,8578646,9669449,4303398,0.86,50.16,44.51,44.51,88131562350,45.82,45.82,88131562350
달바글로벌,483650,12,110700,2,44400,66.97,5303376,0,12069665,5303376,66.97,0.00,43.94,43.94,611902864450,45.80,45.80,611902864450
더바이오메드,214610,13,8140,2,1620,24.85,2475469,1370067,5150564,2475469,24.85,180.68,48.06,48.06,19180160125,45.75,45.75,19180160125
지투파워,388050,14,9480,2,1530,19.25,8246478,355069,18709437,8246478,19.25,2322.50,44.08,44.08,73346283305,41.35,41.35,73346283305
PLUS 차이나AI테크TOP10,0047N0,15,10285,5,-120,-1.15,278583,616447,800000,278583,-1.15,45.19,34.82,34.82,2864768788,34.82,34.82,2864768788
그린생명과학,114450,16,2865,1,660,29.93,7200986,2694937,20000000,7200986,29.93,267.20,36.00,36.00,19790634577,34.54,34.54,19790634577
KODEX 코스닥150선물인버스,251340,17,4050,2,50,1.25,20823767,25952774,60500000,20823767,1.25,80.24,34.42,34.42,83853864568,34.22,34.22,83853864568
마니커,027740,18,1207,2,51,4.41,19150881,66349788,63511228,19150881,4.41,28.86,30.15,30.15,23403346463,30.53,30.53,23403346463
한진칼우,18064K,19,35500,5,-50,-0.14,151339,85463,536766,151339,-0.14,177.08,28.19,28.19,5709936175,29.97,29.97,5709936175
진바이오텍,086060,20,4250,2,85,2.04,2455787,449940,8610587,2455787,2.04,545.80,28.52,28.52,10642163775,29.08,29.08,10642163775
RISE 테슬라고정테크100,0047P0,21,10570,5,-200,-1.86,285504,253497,1000000,285504,-1.86,112.63,28.55,28.55,3006787459,28.45,28.45,3006787459
멕아이씨에스,058110,22,3090,2,320,11.55,4531050,1544866,16050530,4531050,11.55,293.30,28.23,28.23,13934289508,28.10,28.10,13934289508
한국정보인증,053300,23,5960,2,310,5.49,11257458,7569147,42441361,11257458,5.49,148.73,26.52,26.52,68927296170,27.25,27.25,68927296170
압타머사이언스,291650,24,1371,2,35,2.62,7849381,13266815,29280252,7849381,2.62,59.17,26.81,26.81,10897955984,27.15,27.15,10897955984
케이바이오,038530,25,328,2,60,22.39,32336254,22635656,115714347,32336254,22.39,142.86,27.94,27.94,9951139956,26.22,26.22,9951139956
진매트릭스,109820,26,3195,2,400,14.31,5229159,2315226,20393640,5229159,14.31,225.86,25.64,25.64,16630679925,25.52,25.52,16630679925
평화홀딩스,010770,27,10380,2,570,5.81,3590252,11558838,14625466,3590252,5.81,31.06,24.55,24.55,37778266690,24.88,24.88,37778266690
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,18915,5,-795,-4.03,243610,178137,1000000,243610,-4.03,136.75,24.36,24.36,4556712605,24.09,24.09,4556712605
엑세스바이오,950130,29,6480,2,1150,21.58,8314694,699231,37727832,8314694,21.58,1189.12,22.04,22.04,53420779495,21.85,21.85,53420779495
미트박스,475460,30,12920,5,-170,-1.30,1167134,4413153,5587025,1167134,-1.30,26.45,20.89,20.89,15319166955,21.22,21.22,15319166955
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 3725 2 595 19.01 10557170 102578 13963263 10557170 19.01 9999.99 75.61 75.61 39696998724 76.32 76.32 39696998724
3 랩지노믹스 084650 2 3130 2 505 19.24 57842285 25180042 74239990 57842285 19.24 229.71 77.91 77.91 176434141767 75.93 75.93 176434141767
4 프롬바이오 377220 3 3305 2 275 9.08 20387966 6434454 28310000 20387966 9.08 316.86 72.02 72.02 68668304839 73.39 73.39 68668304839
5 오가노이드사이언스 476040 4 47850 5 -300 -0.62 4033431 8896970 6505950 4033431 -0.62 45.33 62.00 62.00 197500874875 63.44 63.44 197500874875
6 서린바이오 038070 5 8310 2 140 1.71 5159286 4264065 9100676 5159286 1.71 120.99 56.69 56.69 46046522320 60.89 60.89 46046522320
7 나우로보틱스 459510 6 30550 2 2050 7.19 7144793 15364425 12547732 7144793 7.19 46.50 56.94 56.94 218117007000 56.90 56.90 218117007000
8 메디콕스 054180 7 225 2 39 20.97 46834893 11947282 82878283 46834893 20.97 392.01 56.51 56.51 10452470397 56.05 56.05 10452470397
9 휴마시스 205470 8 1867 2 367 24.47 71259962 12740518 129375009 71259962 24.47 559.32 55.08 55.08 127405760937 52.75 52.75 127405760937
10 녹십자엠에스 142280 9 4545 2 500 12.36 10945248 954584 21741926 10945248 12.36 1146.60 50.34 50.34 50342062430 50.94 50.94 50342062430
11 셀리드 299660 10 6550 2 1350 25.96 10841156 12298709 21102977 10841156 25.96 88.15 51.37 51.37 67864178995 49.10 49.10 67864178995
12 로킷헬스케어 376900 11 19890 2 170 0.86 4303398 8578646 9669449 4303398 0.86 50.16 44.51 44.51 88131562350 45.82 45.82 88131562350
13 달바글로벌 483650 12 110700 2 44400 66.97 5303376 0 12069665 5303376 66.97 0.00 43.94 43.94 611902864450 45.80 45.80 611902864450
14 더바이오메드 214610 13 8140 2 1620 24.85 2475469 1370067 5150564 2475469 24.85 180.68 48.06 48.06 19180160125 45.75 45.75 19180160125
15 지투파워 388050 14 9480 2 1530 19.25 8246478 355069 18709437 8246478 19.25 2322.50 44.08 44.08 73346283305 41.35 41.35 73346283305
16 PLUS 차이나AI테크TOP10 0047N0 15 10285 5 -120 -1.15 278583 616447 800000 278583 -1.15 45.19 34.82 34.82 2864768788 34.82 34.82 2864768788
17 그린생명과학 114450 16 2865 1 660 29.93 7200986 2694937 20000000 7200986 29.93 267.20 36.00 36.00 19790634577 34.54 34.54 19790634577
18 KODEX 코스닥150선물인버스 251340 17 4050 2 50 1.25 20823767 25952774 60500000 20823767 1.25 80.24 34.42 34.42 83853864568 34.22 34.22 83853864568
19 마니커 027740 18 1207 2 51 4.41 19150881 66349788 63511228 19150881 4.41 28.86 30.15 30.15 23403346463 30.53 30.53 23403346463
20 한진칼우 18064K 19 35500 5 -50 -0.14 151339 85463 536766 151339 -0.14 177.08 28.19 28.19 5709936175 29.97 29.97 5709936175
21 진바이오텍 086060 20 4250 2 85 2.04 2455787 449940 8610587 2455787 2.04 545.80 28.52 28.52 10642163775 29.08 29.08 10642163775
22 RISE 테슬라고정테크100 0047P0 21 10570 5 -200 -1.86 285504 253497 1000000 285504 -1.86 112.63 28.55 28.55 3006787459 28.45 28.45 3006787459
23 멕아이씨에스 058110 22 3090 2 320 11.55 4531050 1544866 16050530 4531050 11.55 293.30 28.23 28.23 13934289508 28.10 28.10 13934289508
24 한국정보인증 053300 23 5960 2 310 5.49 11257458 7569147 42441361 11257458 5.49 148.73 26.52 26.52 68927296170 27.25 27.25 68927296170
25 압타머사이언스 291650 24 1371 2 35 2.62 7849381 13266815 29280252 7849381 2.62 59.17 26.81 26.81 10897955984 27.15 27.15 10897955984
26 케이바이오 038530 25 328 2 60 22.39 32336254 22635656 115714347 32336254 22.39 142.86 27.94 27.94 9951139956 26.22 26.22 9951139956
27 진매트릭스 109820 26 3195 2 400 14.31 5229159 2315226 20393640 5229159 14.31 225.86 25.64 25.64 16630679925 25.52 25.52 16630679925
28 평화홀딩스 010770 27 10380 2 570 5.81 3590252 11558838 14625466 3590252 5.81 31.06 24.55 24.55 37778266690 24.88 24.88 37778266690
29 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 28 18915 5 -795 -4.03 243610 178137 1000000 243610 -4.03 136.75 24.36 24.36 4556712605 24.09 24.09 4556712605
30 엑세스바이오 950130 29 6480 2 1150 21.58 8314694 699231 37727832 8314694 21.58 1189.12 22.04 22.04 53420779495 21.85 21.85 53420779495
31 미트박스 475460 30 12920 5 -170 -1.30 1167134 4413153 5587025 1167134 -1.30 26.45 20.89 20.89 15319166955 21.22 21.22 15319166955

31
top30/20250522/top30-atvtr-20250522-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3290,2,260,8.58,21748824,6434454,28310000,21748824,8.58,338.01,76.82,76.82,73123662500,78.51,78.51,73123662500
랩지노믹스,084650,2,3125,2,500,19.05,58516859,25180042,74239990,58516859,19.05,232.39,78.82,78.82,178549569057,76.96,76.96,178549569057
아이언디바이스,464500,3,3710,2,580,18.53,10593433,102578,13963263,10593433,18.53,9999.99,75.87,75.87,39831415034,76.89,76.89,39831415034
오가노이드사이언스,476040,4,48700,2,550,1.14,4108787,8896970,6505950,4108787,1.14,46.18,63.15,63.15,201183716575,63.50,63.50,201183716575
서린바이오,038070,5,8490,2,320,3.92,5242407,4264065,9100676,5242407,3.92,122.94,57.60,57.60,46748576805,60.50,60.50,46748576805
나우로보틱스,459510,6,30250,2,1750,6.14,7258661,15364425,12547732,7258661,6.14,47.24,57.85,57.85,221567720300,58.37,58.37,221567720300
메디콕스,054180,7,226,2,40,21.51,47188315,11947282,82878283,47188315,21.51,394.97,56.94,56.94,10532335248,56.23,56.23,10532335248
휴마시스,205470,8,1866,2,366,24.40,72110885,12740518,129375009,72110885,24.40,566.00,55.74,55.74,128994824869,53.43,53.43,128994824869
녹십자엠에스,142280,9,4510,2,465,11.50,11038177,954584,21741926,11038177,11.50,1156.33,50.77,50.77,50762077200,51.77,51.77,50762077200
셀리드,299660,10,6590,2,1390,26.73,10900687,12298709,21102977,10900687,26.73,88.63,51.65,51.65,68255121220,49.08,49.08,68255121220
달바글로벌,483650,11,108000,2,41700,62.90,5464835,0,12069665,5464835,62.90,0.00,45.28,45.28,629468438650,48.29,48.29,629468438650
지투파워,388050,12,9930,2,1980,24.91,9789458,355069,18709437,9789458,24.91,2757.06,52.32,52.32,88339515905,47.55,47.55,88339515905
더바이오메드,214610,13,8090,2,1570,24.08,2497444,1370067,5150564,2497444,24.08,182.29,48.49,48.49,19358456935,46.46,46.46,19358456935
로킷헬스케어,376900,14,20050,2,330,1.67,4328011,8578646,9669449,4328011,1.67,50.45,44.76,44.76,88623774585,45.71,45.71,88623774585
KODEX 코스닥150선물인버스,251340,15,4050,2,50,1.25,21271750,25952774,60500000,21271750,1.25,81.96,35.16,35.16,85668377878,34.96,34.96,85668377878
PLUS 차이나AI테크TOP10,0047N0,16,10285,5,-120,-1.15,278583,616447,800000,278583,-1.15,45.19,34.82,34.82,2864768788,34.82,34.82,2864768788
그린생명과학,114450,17,2865,1,660,29.93,7201087,2694937,20000000,7201087,29.93,267.21,36.01,36.01,19790923942,34.54,34.54,19790923942
마니커,027740,18,1185,2,29,2.51,19615115,66349788,63511228,19615115,2.51,29.56,30.88,30.88,23958635115,31.83,31.83,23958635115
멕아이씨에스,058110,19,3165,2,395,14.26,5105570,1544866,16050530,5105570,14.26,330.49,31.81,31.81,15747823328,31.00,31.00,15747823328
한진칼우,18064K,20,35850,2,300,0.84,152994,85463,536766,152994,0.84,179.02,28.50,28.50,5769192175,29.98,29.98,5769192175
진바이오텍,086060,21,4245,2,80,1.92,2462777,449940,8610587,2462777,1.92,547.36,28.60,28.60,10671804410,29.20,29.20,10671804410
케이바이오,038530,22,315,2,47,17.54,33741018,22635656,115714347,33741018,17.54,149.06,29.16,29.16,10399667185,28.53,28.53,10399667185
RISE 테슬라고정테크100,0047P0,23,10575,5,-195,-1.81,285514,253497,1000000,285514,-1.81,112.63,28.55,28.55,3006893214,28.43,28.43,3006893214
피코그램,376180,24,3065,2,370,13.73,5459564,9235417,18491378,5459564,13.73,59.12,29.52,29.52,16090126517,28.39,28.39,16090126517
압타머사이언스,291650,25,1357,2,21,1.57,7910893,13266815,29280252,7910893,1.57,59.63,27.02,27.02,10981626767,27.64,27.64,10981626767
한국정보인증,053300,26,5980,2,330,5.84,11299773,7569147,42441361,11299773,5.84,149.29,26.62,26.62,69178986000,27.26,27.26,69178986000
진매트릭스,109820,27,3240,2,445,15.92,5262808,2315226,20393640,5262808,15.92,227.31,25.81,25.81,16739040470,25.33,25.33,16739040470
평화홀딩스,010770,28,10460,2,650,6.63,3636489,11558838,14625466,3636489,6.63,31.46,24.86,24.86,38259351220,25.01,25.01,38259351220
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,18880,5,-830,-4.21,243631,178137,1000000,243631,-4.21,136.77,24.36,24.36,4557109205,24.14,24.14,4557109205
엑세스바이오,950130,30,6380,2,1050,19.70,8454012,699231,37727832,8454012,19.70,1209.04,22.41,22.41,54315636775,22.57,22.57,54315636775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3290 2 260 8.58 21748824 6434454 28310000 21748824 8.58 338.01 76.82 76.82 73123662500 78.51 78.51 73123662500
3 랩지노믹스 084650 2 3125 2 500 19.05 58516859 25180042 74239990 58516859 19.05 232.39 78.82 78.82 178549569057 76.96 76.96 178549569057
4 아이언디바이스 464500 3 3710 2 580 18.53 10593433 102578 13963263 10593433 18.53 9999.99 75.87 75.87 39831415034 76.89 76.89 39831415034
5 오가노이드사이언스 476040 4 48700 2 550 1.14 4108787 8896970 6505950 4108787 1.14 46.18 63.15 63.15 201183716575 63.50 63.50 201183716575
6 서린바이오 038070 5 8490 2 320 3.92 5242407 4264065 9100676 5242407 3.92 122.94 57.60 57.60 46748576805 60.50 60.50 46748576805
7 나우로보틱스 459510 6 30250 2 1750 6.14 7258661 15364425 12547732 7258661 6.14 47.24 57.85 57.85 221567720300 58.37 58.37 221567720300
8 메디콕스 054180 7 226 2 40 21.51 47188315 11947282 82878283 47188315 21.51 394.97 56.94 56.94 10532335248 56.23 56.23 10532335248
9 휴마시스 205470 8 1866 2 366 24.40 72110885 12740518 129375009 72110885 24.40 566.00 55.74 55.74 128994824869 53.43 53.43 128994824869
10 녹십자엠에스 142280 9 4510 2 465 11.50 11038177 954584 21741926 11038177 11.50 1156.33 50.77 50.77 50762077200 51.77 51.77 50762077200
11 셀리드 299660 10 6590 2 1390 26.73 10900687 12298709 21102977 10900687 26.73 88.63 51.65 51.65 68255121220 49.08 49.08 68255121220
12 달바글로벌 483650 11 108000 2 41700 62.90 5464835 0 12069665 5464835 62.90 0.00 45.28 45.28 629468438650 48.29 48.29 629468438650
13 지투파워 388050 12 9930 2 1980 24.91 9789458 355069 18709437 9789458 24.91 2757.06 52.32 52.32 88339515905 47.55 47.55 88339515905
14 더바이오메드 214610 13 8090 2 1570 24.08 2497444 1370067 5150564 2497444 24.08 182.29 48.49 48.49 19358456935 46.46 46.46 19358456935
15 로킷헬스케어 376900 14 20050 2 330 1.67 4328011 8578646 9669449 4328011 1.67 50.45 44.76 44.76 88623774585 45.71 45.71 88623774585
16 KODEX 코스닥150선물인버스 251340 15 4050 2 50 1.25 21271750 25952774 60500000 21271750 1.25 81.96 35.16 35.16 85668377878 34.96 34.96 85668377878
17 PLUS 차이나AI테크TOP10 0047N0 16 10285 5 -120 -1.15 278583 616447 800000 278583 -1.15 45.19 34.82 34.82 2864768788 34.82 34.82 2864768788
18 그린생명과학 114450 17 2865 1 660 29.93 7201087 2694937 20000000 7201087 29.93 267.21 36.01 36.01 19790923942 34.54 34.54 19790923942
19 마니커 027740 18 1185 2 29 2.51 19615115 66349788 63511228 19615115 2.51 29.56 30.88 30.88 23958635115 31.83 31.83 23958635115
20 멕아이씨에스 058110 19 3165 2 395 14.26 5105570 1544866 16050530 5105570 14.26 330.49 31.81 31.81 15747823328 31.00 31.00 15747823328
21 한진칼우 18064K 20 35850 2 300 0.84 152994 85463 536766 152994 0.84 179.02 28.50 28.50 5769192175 29.98 29.98 5769192175
22 진바이오텍 086060 21 4245 2 80 1.92 2462777 449940 8610587 2462777 1.92 547.36 28.60 28.60 10671804410 29.20 29.20 10671804410
23 케이바이오 038530 22 315 2 47 17.54 33741018 22635656 115714347 33741018 17.54 149.06 29.16 29.16 10399667185 28.53 28.53 10399667185
24 RISE 테슬라고정테크100 0047P0 23 10575 5 -195 -1.81 285514 253497 1000000 285514 -1.81 112.63 28.55 28.55 3006893214 28.43 28.43 3006893214
25 피코그램 376180 24 3065 2 370 13.73 5459564 9235417 18491378 5459564 13.73 59.12 29.52 29.52 16090126517 28.39 28.39 16090126517
26 압타머사이언스 291650 25 1357 2 21 1.57 7910893 13266815 29280252 7910893 1.57 59.63 27.02 27.02 10981626767 27.64 27.64 10981626767
27 한국정보인증 053300 26 5980 2 330 5.84 11299773 7569147 42441361 11299773 5.84 149.29 26.62 26.62 69178986000 27.26 27.26 69178986000
28 진매트릭스 109820 27 3240 2 445 15.92 5262808 2315226 20393640 5262808 15.92 227.31 25.81 25.81 16739040470 25.33 25.33 16739040470
29 평화홀딩스 010770 28 10460 2 650 6.63 3636489 11558838 14625466 3636489 6.63 31.46 24.86 24.86 38259351220 25.01 25.01 38259351220
30 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 29 18880 5 -830 -4.21 243631 178137 1000000 243631 -4.21 136.77 24.36 24.36 4557109205 24.14 24.14 4557109205
31 엑세스바이오 950130 30 6380 2 1050 19.70 8454012 699231 37727832 8454012 19.70 1209.04 22.41 22.41 54315636775 22.57 22.57 54315636775

31
top30/20250522/top30-atvtr-20250522-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3240,2,210,6.93,22341021,6434454,28310000,22341021,6.93,347.21,78.92,78.92,75066642868,81.84,81.84,75066642868
랩지노믹스,084650,2,3110,2,485,18.48,58862837,25180042,74239990,58862837,18.48,233.77,79.29,79.29,179627016440,77.80,77.80,179627016440
아이언디바이스,464500,3,3695,2,565,18.05,10635482,102578,13963263,10635482,18.05,9999.99,76.17,76.17,39986696771,77.50,77.50,39986696771
오가노이드사이언스,476040,4,48350,2,200,0.42,4138215,8896970,6505950,4138215,0.42,46.51,63.61,63.61,202607460850,64.41,64.41,202607460850
서린바이오,038070,5,8430,2,260,3.18,5269585,4264065,9100676,5269585,3.18,123.58,57.90,57.90,46979034330,61.24,61.24,46979034330
나우로보틱스,459510,6,31000,2,2500,8.77,7611915,15364425,12547732,7611915,8.77,49.54,60.66,60.66,232545327725,59.78,59.78,232545327725
메디콕스,054180,7,225,2,39,20.97,47582853,11947282,82878283,47582853,20.97,398.27,57.41,57.41,10620984063,56.96,56.96,10620984063
지투파워,388050,8,9740,2,1790,22.52,10831556,355069,18709437,10831556,22.52,3050.55,57.89,57.89,98630768220,54.12,54.12,98630768220
휴마시스,205470,9,1861,2,361,24.07,72537545,12740518,129375009,72537545,24.07,569.35,56.07,56.07,129788440928,53.91,53.91,129788440928
녹십자엠에스,142280,10,4485,2,440,10.88,11143110,954584,21741926,11143110,10.88,1167.33,51.25,51.25,51233595948,52.54,52.54,51233595948
셀리드,299660,11,6650,2,1450,27.88,11006740,12298709,21102977,11006740,27.88,89.50,52.16,52.16,68957056125,49.14,49.14,68957056125
달바글로벌,483650,12,109000,2,42700,64.40,5542948,0,12069665,5542948,64.40,0.00,45.92,45.92,638002072050,48.50,48.50,638002072050
더바이오메드,214610,13,8050,2,1530,23.47,2511813,1370067,5150564,2511813,23.47,183.34,48.77,48.77,19474000545,46.97,46.97,19474000545
로킷헬스케어,376900,14,19990,2,270,1.37,4350396,8578646,9669449,4350396,1.37,50.71,44.99,44.99,89070024905,46.08,46.08,89070024905
KODEX 코스닥150선물인버스,251340,15,4045,2,45,1.12,21463217,25952774,60500000,21463217,1.12,82.70,35.48,35.48,86442987322,35.32,35.32,86442987322
PLUS 차이나AI테크TOP10,0047N0,16,10285,5,-120,-1.15,280122,616447,800000,280122,-1.15,45.44,35.02,35.02,2880597403,35.01,35.01,2880597403
그린생명과학,114450,17,2865,1,660,29.93,7201814,2694937,20000000,7201814,29.93,267.23,36.01,36.01,19793006797,34.54,34.54,19793006797
마니커,027740,18,1186,2,30,2.60,20204068,66349788,63511228,20204068,2.60,30.45,31.81,31.81,24655802456,32.73,32.73,24655802456
멕아이씨에스,058110,19,3135,2,365,13.18,5317720,1544866,16050530,5317720,13.18,344.22,33.13,33.13,16420675526,32.63,32.63,16420675526
피코그램,376180,20,2990,2,295,10.95,6010430,9235417,18491378,6010430,10.95,65.08,32.50,32.50,17751862790,32.11,32.11,17751862790
한진칼우,18064K,21,35800,2,250,0.70,154103,85463,536766,154103,0.70,180.32,28.71,28.71,5808748775,30.23,30.23,5808748775
진바이오텍,086060,22,4235,2,70,1.68,2481926,449940,8610587,2481926,1.68,551.61,28.82,28.82,10752654786,29.49,29.49,10752654786
케이바이오,038530,23,314,2,46,17.16,34272293,22635656,115714347,34272293,17.16,151.41,29.62,29.62,10568373287,29.09,29.09,10568373287
한국정보인증,053300,24,6090,2,440,7.79,12115315,7569147,42441361,12115315,7.79,160.06,28.55,28.55,74125146155,28.68,28.68,74125146155
RISE 테슬라고정테크100,0047P0,25,10575,5,-195,-1.81,285515,253497,1000000,285515,-1.81,112.63,28.55,28.55,3006903789,28.43,28.43,3006903789
압타머사이언스,291650,26,1352,2,16,1.20,7965680,13266815,29280252,7965680,1.20,60.04,27.20,27.20,11055821142,27.93,27.93,11055821142
진매트릭스,109820,27,3220,2,425,15.21,5294431,2315226,20393640,5294431,15.21,228.68,25.96,25.96,16840637417,25.65,25.65,16840637417
평화홀딩스,010770,28,10370,2,560,5.71,3676036,11558838,14625466,3676036,5.71,31.80,25.13,25.13,38670477020,25.50,25.50,38670477020
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,18885,5,-825,-4.19,243661,178137,1000000,243661,-4.19,136.78,24.37,24.37,4557675755,24.13,24.13,4557675755
엑세스바이오,950130,30,6390,2,1060,19.89,8521329,699231,37727832,8521329,19.89,1218.67,22.59,22.59,54746423930,22.71,22.71,54746423930
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3240 2 210 6.93 22341021 6434454 28310000 22341021 6.93 347.21 78.92 78.92 75066642868 81.84 81.84 75066642868
3 랩지노믹스 084650 2 3110 2 485 18.48 58862837 25180042 74239990 58862837 18.48 233.77 79.29 79.29 179627016440 77.80 77.80 179627016440
4 아이언디바이스 464500 3 3695 2 565 18.05 10635482 102578 13963263 10635482 18.05 9999.99 76.17 76.17 39986696771 77.50 77.50 39986696771
5 오가노이드사이언스 476040 4 48350 2 200 0.42 4138215 8896970 6505950 4138215 0.42 46.51 63.61 63.61 202607460850 64.41 64.41 202607460850
6 서린바이오 038070 5 8430 2 260 3.18 5269585 4264065 9100676 5269585 3.18 123.58 57.90 57.90 46979034330 61.24 61.24 46979034330
7 나우로보틱스 459510 6 31000 2 2500 8.77 7611915 15364425 12547732 7611915 8.77 49.54 60.66 60.66 232545327725 59.78 59.78 232545327725
8 메디콕스 054180 7 225 2 39 20.97 47582853 11947282 82878283 47582853 20.97 398.27 57.41 57.41 10620984063 56.96 56.96 10620984063
9 지투파워 388050 8 9740 2 1790 22.52 10831556 355069 18709437 10831556 22.52 3050.55 57.89 57.89 98630768220 54.12 54.12 98630768220
10 휴마시스 205470 9 1861 2 361 24.07 72537545 12740518 129375009 72537545 24.07 569.35 56.07 56.07 129788440928 53.91 53.91 129788440928
11 녹십자엠에스 142280 10 4485 2 440 10.88 11143110 954584 21741926 11143110 10.88 1167.33 51.25 51.25 51233595948 52.54 52.54 51233595948
12 셀리드 299660 11 6650 2 1450 27.88 11006740 12298709 21102977 11006740 27.88 89.50 52.16 52.16 68957056125 49.14 49.14 68957056125
13 달바글로벌 483650 12 109000 2 42700 64.40 5542948 0 12069665 5542948 64.40 0.00 45.92 45.92 638002072050 48.50 48.50 638002072050
14 더바이오메드 214610 13 8050 2 1530 23.47 2511813 1370067 5150564 2511813 23.47 183.34 48.77 48.77 19474000545 46.97 46.97 19474000545
15 로킷헬스케어 376900 14 19990 2 270 1.37 4350396 8578646 9669449 4350396 1.37 50.71 44.99 44.99 89070024905 46.08 46.08 89070024905
16 KODEX 코스닥150선물인버스 251340 15 4045 2 45 1.12 21463217 25952774 60500000 21463217 1.12 82.70 35.48 35.48 86442987322 35.32 35.32 86442987322
17 PLUS 차이나AI테크TOP10 0047N0 16 10285 5 -120 -1.15 280122 616447 800000 280122 -1.15 45.44 35.02 35.02 2880597403 35.01 35.01 2880597403
18 그린생명과학 114450 17 2865 1 660 29.93 7201814 2694937 20000000 7201814 29.93 267.23 36.01 36.01 19793006797 34.54 34.54 19793006797
19 마니커 027740 18 1186 2 30 2.60 20204068 66349788 63511228 20204068 2.60 30.45 31.81 31.81 24655802456 32.73 32.73 24655802456
20 멕아이씨에스 058110 19 3135 2 365 13.18 5317720 1544866 16050530 5317720 13.18 344.22 33.13 33.13 16420675526 32.63 32.63 16420675526
21 피코그램 376180 20 2990 2 295 10.95 6010430 9235417 18491378 6010430 10.95 65.08 32.50 32.50 17751862790 32.11 32.11 17751862790
22 한진칼우 18064K 21 35800 2 250 0.70 154103 85463 536766 154103 0.70 180.32 28.71 28.71 5808748775 30.23 30.23 5808748775
23 진바이오텍 086060 22 4235 2 70 1.68 2481926 449940 8610587 2481926 1.68 551.61 28.82 28.82 10752654786 29.49 29.49 10752654786
24 케이바이오 038530 23 314 2 46 17.16 34272293 22635656 115714347 34272293 17.16 151.41 29.62 29.62 10568373287 29.09 29.09 10568373287
25 한국정보인증 053300 24 6090 2 440 7.79 12115315 7569147 42441361 12115315 7.79 160.06 28.55 28.55 74125146155 28.68 28.68 74125146155
26 RISE 테슬라고정테크100 0047P0 25 10575 5 -195 -1.81 285515 253497 1000000 285515 -1.81 112.63 28.55 28.55 3006903789 28.43 28.43 3006903789
27 압타머사이언스 291650 26 1352 2 16 1.20 7965680 13266815 29280252 7965680 1.20 60.04 27.20 27.20 11055821142 27.93 27.93 11055821142
28 진매트릭스 109820 27 3220 2 425 15.21 5294431 2315226 20393640 5294431 15.21 228.68 25.96 25.96 16840637417 25.65 25.65 16840637417
29 평화홀딩스 010770 28 10370 2 560 5.71 3676036 11558838 14625466 3676036 5.71 31.80 25.13 25.13 38670477020 25.50 25.50 38670477020
30 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 29 18885 5 -825 -4.19 243661 178137 1000000 243661 -4.19 136.78 24.37 24.37 4557675755 24.13 24.13 4557675755
31 엑세스바이오 950130 30 6390 2 1060 19.89 8521329 699231 37727832 8521329 19.89 1218.67 22.59 22.59 54746423930 22.71 22.71 54746423930

31
top30/20250522/top30-atvtr-20250522-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3275,2,245,8.09,22749862,6434454,28310000,22749862,8.09,353.56,80.36,80.36,76396860706,82.40,82.40,76396860706
랩지노믹스,084650,2,3145,2,520,19.81,59566099,25180042,74239990,59566099,19.81,236.56,80.23,80.23,181835043353,77.88,77.88,181835043353
아이언디바이스,464500,3,3710,2,580,18.53,10661637,102578,13963263,10661637,18.53,9999.99,76.35,76.35,40083372141,77.38,77.38,40083372141
오가노이드사이언스,476040,4,47250,5,-900,-1.87,4238483,8896970,6505950,4238483,-1.87,47.64,65.15,65.15,207377352800,67.46,67.46,207377352800
나우로보틱스,459510,5,31400,2,2900,10.18,8056642,15364425,12547732,8056642,10.18,52.44,64.21,64.21,246545356025,62.58,62.58,246545356025
서린바이오,038070,6,8470,2,300,3.67,5302466,4264065,9100676,5302466,3.67,124.35,58.26,58.26,47257376155,61.31,61.31,47257376155
메디콕스,054180,7,224,2,38,20.43,48020966,11947282,82878283,48020966,20.43,401.94,57.94,57.94,10719290887,57.74,57.74,10719290887
지투파워,388050,8,9800,2,1850,23.27,11561262,355069,18709437,11561262,23.27,3256.06,61.79,61.79,105738495265,57.67,57.67,105738495265
휴마시스,205470,9,1873,2,373,24.87,73599567,12740518,129375009,73599567,24.87,577.68,56.89,56.89,131780079241,54.38,54.38,131780079241
녹십자엠에스,142280,10,4505,2,460,11.37,11241191,954584,21741926,11241191,11.37,1177.60,51.70,51.70,51676690574,52.76,52.76,51676690574
셀리드,299660,11,6740,2,1540,29.62,11354531,12298709,21102977,11354531,29.62,92.32,53.81,53.81,71290288450,50.12,50.12,71290288450
달바글로벌,483650,12,108500,2,42200,63.65,5587603,0,12069665,5587603,63.65,0.00,46.29,46.29,642879112350,49.09,49.09,642879112350
더바이오메드,214610,13,8130,2,1610,24.69,2529916,1370067,5150564,2529916,24.69,184.66,49.12,49.12,19620714720,46.86,46.86,19620714720
로킷헬스케어,376900,14,19930,2,210,1.06,4377214,8578646,9669449,4377214,1.06,51.02,45.27,45.27,89604290005,46.50,46.50,89604290005
KODEX 코스닥150선물인버스,251340,15,4040,2,40,1.00,22076802,25952774,60500000,22076802,1.00,85.07,36.49,36.49,88920737104,36.38,36.38,88920737104
PLUS 차이나AI테크TOP10,0047N0,16,10270,5,-135,-1.30,280956,616447,800000,280956,-1.30,45.58,35.12,35.12,2889166208,35.17,35.17,2889166208
그린생명과학,114450,17,2865,1,660,29.93,7203158,2694937,20000000,7203158,29.93,267.28,36.02,36.02,19796857357,34.55,34.55,19796857357
마니커,027740,18,1179,2,23,1.99,20949701,66349788,63511228,20949701,1.99,31.57,32.99,32.99,25529786388,34.09,34.09,25529786388
피코그램,376180,19,2950,2,255,9.46,6281749,9235417,18491378,6281749,9.46,68.02,33.97,33.97,18553358835,34.01,34.01,18553358835
멕아이씨에스,058110,20,3260,2,490,17.69,5632433,1544866,16050530,5632433,17.69,364.59,35.09,35.09,17433483196,33.32,33.32,17433483196
한진칼우,18064K,21,35700,2,150,0.42,155347,85463,536766,155347,0.42,181.77,28.94,28.94,5852990175,30.54,30.54,5852990175
케이바이오,038530,22,315,2,47,17.54,34795811,22635656,115714347,34795811,17.54,153.72,30.07,30.07,10732641095,29.44,29.44,10732641095
한국정보인증,053300,23,6060,2,410,7.26,12365876,7569147,42441361,12365876,7.26,163.37,29.14,29.14,75640095820,29.41,29.41,75640095820
진바이오텍,086060,24,4325,2,160,3.84,2504811,449940,8610587,2504811,3.84,556.70,29.09,29.09,10850099606,29.13,29.13,10850099606
RISE 테슬라고정테크100,0047P0,25,10560,5,-210,-1.95,286014,253497,1000000,286014,-1.95,112.83,28.60,28.60,3012173779,28.52,28.52,3012173779
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,18860,5,-850,-4.31,284137,178137,1000000,284137,-4.31,159.50,28.41,28.41,5321407255,28.22,28.22,5321407255
압타머사이언스,291650,27,1351,2,15,1.12,8007599,13266815,29280252,8007599,1.12,60.36,27.35,27.35,11112540220,28.09,28.09,11112540220
케이씨티,089150,28,2740,2,285,11.61,4631498,235378,17150000,4631498,11.61,1967.69,27.01,27.01,12744788225,27.12,27.12,12744788225
평화홀딩스,010770,29,10320,2,510,5.20,3713587,11558838,14625466,3713587,5.20,32.13,25.39,25.39,39058742380,25.88,25.88,39058742380
진매트릭스,109820,30,3280,2,485,17.35,5348038,2315226,20393640,5348038,17.35,230.99,26.22,26.22,17015131239,25.44,25.44,17015131239
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3275 2 245 8.09 22749862 6434454 28310000 22749862 8.09 353.56 80.36 80.36 76396860706 82.40 82.40 76396860706
3 랩지노믹스 084650 2 3145 2 520 19.81 59566099 25180042 74239990 59566099 19.81 236.56 80.23 80.23 181835043353 77.88 77.88 181835043353
4 아이언디바이스 464500 3 3710 2 580 18.53 10661637 102578 13963263 10661637 18.53 9999.99 76.35 76.35 40083372141 77.38 77.38 40083372141
5 오가노이드사이언스 476040 4 47250 5 -900 -1.87 4238483 8896970 6505950 4238483 -1.87 47.64 65.15 65.15 207377352800 67.46 67.46 207377352800
6 나우로보틱스 459510 5 31400 2 2900 10.18 8056642 15364425 12547732 8056642 10.18 52.44 64.21 64.21 246545356025 62.58 62.58 246545356025
7 서린바이오 038070 6 8470 2 300 3.67 5302466 4264065 9100676 5302466 3.67 124.35 58.26 58.26 47257376155 61.31 61.31 47257376155
8 메디콕스 054180 7 224 2 38 20.43 48020966 11947282 82878283 48020966 20.43 401.94 57.94 57.94 10719290887 57.74 57.74 10719290887
9 지투파워 388050 8 9800 2 1850 23.27 11561262 355069 18709437 11561262 23.27 3256.06 61.79 61.79 105738495265 57.67 57.67 105738495265
10 휴마시스 205470 9 1873 2 373 24.87 73599567 12740518 129375009 73599567 24.87 577.68 56.89 56.89 131780079241 54.38 54.38 131780079241
11 녹십자엠에스 142280 10 4505 2 460 11.37 11241191 954584 21741926 11241191 11.37 1177.60 51.70 51.70 51676690574 52.76 52.76 51676690574
12 셀리드 299660 11 6740 2 1540 29.62 11354531 12298709 21102977 11354531 29.62 92.32 53.81 53.81 71290288450 50.12 50.12 71290288450
13 달바글로벌 483650 12 108500 2 42200 63.65 5587603 0 12069665 5587603 63.65 0.00 46.29 46.29 642879112350 49.09 49.09 642879112350
14 더바이오메드 214610 13 8130 2 1610 24.69 2529916 1370067 5150564 2529916 24.69 184.66 49.12 49.12 19620714720 46.86 46.86 19620714720
15 로킷헬스케어 376900 14 19930 2 210 1.06 4377214 8578646 9669449 4377214 1.06 51.02 45.27 45.27 89604290005 46.50 46.50 89604290005
16 KODEX 코스닥150선물인버스 251340 15 4040 2 40 1.00 22076802 25952774 60500000 22076802 1.00 85.07 36.49 36.49 88920737104 36.38 36.38 88920737104
17 PLUS 차이나AI테크TOP10 0047N0 16 10270 5 -135 -1.30 280956 616447 800000 280956 -1.30 45.58 35.12 35.12 2889166208 35.17 35.17 2889166208
18 그린생명과학 114450 17 2865 1 660 29.93 7203158 2694937 20000000 7203158 29.93 267.28 36.02 36.02 19796857357 34.55 34.55 19796857357
19 마니커 027740 18 1179 2 23 1.99 20949701 66349788 63511228 20949701 1.99 31.57 32.99 32.99 25529786388 34.09 34.09 25529786388
20 피코그램 376180 19 2950 2 255 9.46 6281749 9235417 18491378 6281749 9.46 68.02 33.97 33.97 18553358835 34.01 34.01 18553358835
21 멕아이씨에스 058110 20 3260 2 490 17.69 5632433 1544866 16050530 5632433 17.69 364.59 35.09 35.09 17433483196 33.32 33.32 17433483196
22 한진칼우 18064K 21 35700 2 150 0.42 155347 85463 536766 155347 0.42 181.77 28.94 28.94 5852990175 30.54 30.54 5852990175
23 케이바이오 038530 22 315 2 47 17.54 34795811 22635656 115714347 34795811 17.54 153.72 30.07 30.07 10732641095 29.44 29.44 10732641095
24 한국정보인증 053300 23 6060 2 410 7.26 12365876 7569147 42441361 12365876 7.26 163.37 29.14 29.14 75640095820 29.41 29.41 75640095820
25 진바이오텍 086060 24 4325 2 160 3.84 2504811 449940 8610587 2504811 3.84 556.70 29.09 29.09 10850099606 29.13 29.13 10850099606
26 RISE 테슬라고정테크100 0047P0 25 10560 5 -210 -1.95 286014 253497 1000000 286014 -1.95 112.83 28.60 28.60 3012173779 28.52 28.52 3012173779
27 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 26 18860 5 -850 -4.31 284137 178137 1000000 284137 -4.31 159.50 28.41 28.41 5321407255 28.22 28.22 5321407255
28 압타머사이언스 291650 27 1351 2 15 1.12 8007599 13266815 29280252 8007599 1.12 60.36 27.35 27.35 11112540220 28.09 28.09 11112540220
29 케이씨티 089150 28 2740 2 285 11.61 4631498 235378 17150000 4631498 11.61 1967.69 27.01 27.01 12744788225 27.12 27.12 12744788225
30 평화홀딩스 010770 29 10320 2 510 5.20 3713587 11558838 14625466 3713587 5.20 32.13 25.39 25.39 39058742380 25.88 25.88 39058742380
31 진매트릭스 109820 30 3280 2 485 17.35 5348038 2315226 20393640 5348038 17.35 230.99 26.22 26.22 17015131239 25.44 25.44 17015131239

31
top30/20250522/top30-atvtr-20250522-130002.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
프롬바이오,377220,1,3255,2,225,7.43,22972446,6434454,28310000,22972446,7.43,357.02,81.15,81.15,77119939861,83.69,83.69,77119939861
랩지노믹스,084650,2,3165,2,540,20.57,60448201,25180042,74239990,60448201,20.57,240.06,81.42,81.42,184623088247,78.57,78.57,184623088247
아이언디바이스,464500,3,3680,2,550,17.57,10700500,102578,13963263,10700500,17.57,9999.99,76.63,76.63,40226191006,78.28,78.28,40226191006
오가노이드사이언스,476040,4,47850,5,-300,-0.62,4285764,8896970,6505950,4285764,-0.62,48.17,65.87,65.87,209619279850,67.33,67.33,209619279850
나우로보틱스,459510,5,31050,2,2550,8.95,8208491,15364425,12547732,8208491,8.95,53.43,65.42,65.42,251279142100,64.50,64.50,251279142100
서린바이오,038070,6,8260,2,90,1.10,5341083,4264065,9100676,5341083,1.10,125.26,58.69,58.69,47580060045,63.30,63.30,47580060045
지투파워,388050,7,9710,2,1760,22.14,11808962,355069,18709437,11808962,22.14,3325.82,63.12,63.12,108155501415,59.53,59.53,108155501415
메디콕스,054180,8,227,2,41,22.04,48672217,11947282,82878283,48672217,22.04,407.39,58.73,58.73,10865493448,57.75,57.75,10865493448
휴마시스,205470,9,1897,2,397,26.47,74886525,12740518,129375009,74886525,26.47,587.78,57.88,57.88,134211113678,54.69,54.69,134211113678
녹십자엠에스,142280,10,4590,2,545,13.47,11402502,954584,21741926,11402502,13.47,1194.50,52.44,52.44,52412573999,52.52,52.52,52412573999
셀리드,299660,11,6710,2,1510,29.04,11460618,12298709,21102977,11460618,29.04,93.19,54.31,54.31,71999721210,50.85,50.85,71999721210
달바글로벌,483650,12,108600,2,42300,63.80,5660799,0,12069665,5660799,63.80,0.00,46.90,46.90,650808186550,49.65,49.65,650808186550
더바이오메드,214610,13,8045,2,1525,23.39,2546893,1370067,5150564,2546893,23.39,185.90,49.45,49.45,19757945230,47.68,47.68,19757945230
로킷헬스케어,376900,14,19930,2,210,1.06,4387751,8578646,9669449,4387751,1.06,51.15,45.38,45.38,89814311490,46.61,46.61,89814311490
피코그램,376180,15,2830,2,135,5.01,6677904,9235417,18491378,6677904,5.01,72.31,36.11,36.11,19695561386,37.64,37.64,19695561386
멕아이씨에스,058110,16,3125,2,355,12.82,6063976,1544866,16050530,6063976,12.82,392.52,37.78,37.78,18793045572,37.47,37.47,18793045572
KODEX 코스닥150선물인버스,251340,17,4045,2,45,1.12,22671872,25952774,60500000,22671872,1.12,87.36,37.47,37.47,91323310309,37.32,37.32,91323310309
PLUS 차이나AI테크TOP10,0047N0,18,10270,5,-135,-1.30,281072,616447,800000,281072,-1.30,45.60,35.13,35.13,2890357443,35.18,35.18,2890357443
그린생명과학,114450,19,2865,1,660,29.93,7203959,2694937,20000000,7203959,29.93,267.31,36.02,36.02,19799152222,34.55,34.55,19799152222
마니커,027740,20,1178,2,22,1.90,21120159,66349788,63511228,21120159,1.90,31.83,33.25,33.25,25731216366,34.39,34.39,25731216366
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,18875,5,-835,-4.24,320375,178137,1000000,320375,-4.24,179.85,32.04,32.04,6005319505,31.82,31.82,6005319505
케이씨티,089150,22,2620,2,165,6.72,5112774,235378,17150000,5112774,6.72,2172.15,29.81,29.81,14024400747,31.21,31.21,14024400747
한진칼우,18064K,23,35700,2,150,0.42,155933,85463,536766,155933,0.42,182.46,29.05,29.05,5873823025,30.65,30.65,5873823025
한국정보인증,053300,24,5950,2,300,5.31,12546889,7569147,42441361,12546889,5.31,165.76,29.56,29.56,76722098960,30.38,30.38,76722098960
진바이오텍,086060,25,4325,2,160,3.84,2552035,449940,8610587,2552035,3.84,567.19,29.64,29.64,11053825416,29.68,29.68,11053825416
케이바이오,038530,26,316,2,48,17.91,35137187,22635656,115714347,35137187,17.91,155.23,30.37,30.37,10839886989,29.64,29.64,10839886989
압타머사이언스,291650,27,1329,5,-7,-0.52,8142511,13266815,29280252,8142511,-0.52,61.38,27.81,27.81,11292498810,29.02,29.02,11292498810
RISE 테슬라고정테크100,0047P0,28,10580,5,-190,-1.76,286494,253497,1000000,286494,-1.76,113.02,28.65,28.65,3017252079,28.52,28.52,3017252079
평화홀딩스,010770,29,10380,2,570,5.81,3744061,11558838,14625466,3744061,5.81,32.39,25.60,25.60,39374529850,25.94,25.94,39374529850
진매트릭스,109820,30,3265,2,470,16.82,5377454,2315226,20393640,5377454,16.82,232.26,26.37,26.37,17111558220,25.70,25.70,17111558220
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3255 2 225 7.43 22972446 6434454 28310000 22972446 7.43 357.02 81.15 81.15 77119939861 83.69 83.69 77119939861
3 랩지노믹스 084650 2 3165 2 540 20.57 60448201 25180042 74239990 60448201 20.57 240.06 81.42 81.42 184623088247 78.57 78.57 184623088247
4 아이언디바이스 464500 3 3680 2 550 17.57 10700500 102578 13963263 10700500 17.57 9999.99 76.63 76.63 40226191006 78.28 78.28 40226191006
5 오가노이드사이언스 476040 4 47850 5 -300 -0.62 4285764 8896970 6505950 4285764 -0.62 48.17 65.87 65.87 209619279850 67.33 67.33 209619279850
6 나우로보틱스 459510 5 31050 2 2550 8.95 8208491 15364425 12547732 8208491 8.95 53.43 65.42 65.42 251279142100 64.50 64.50 251279142100
7 서린바이오 038070 6 8260 2 90 1.10 5341083 4264065 9100676 5341083 1.10 125.26 58.69 58.69 47580060045 63.30 63.30 47580060045
8 지투파워 388050 7 9710 2 1760 22.14 11808962 355069 18709437 11808962 22.14 3325.82 63.12 63.12 108155501415 59.53 59.53 108155501415
9 메디콕스 054180 8 227 2 41 22.04 48672217 11947282 82878283 48672217 22.04 407.39 58.73 58.73 10865493448 57.75 57.75 10865493448
10 휴마시스 205470 9 1897 2 397 26.47 74886525 12740518 129375009 74886525 26.47 587.78 57.88 57.88 134211113678 54.69 54.69 134211113678
11 녹십자엠에스 142280 10 4590 2 545 13.47 11402502 954584 21741926 11402502 13.47 1194.50 52.44 52.44 52412573999 52.52 52.52 52412573999
12 셀리드 299660 11 6710 2 1510 29.04 11460618 12298709 21102977 11460618 29.04 93.19 54.31 54.31 71999721210 50.85 50.85 71999721210
13 달바글로벌 483650 12 108600 2 42300 63.80 5660799 0 12069665 5660799 63.80 0.00 46.90 46.90 650808186550 49.65 49.65 650808186550
14 더바이오메드 214610 13 8045 2 1525 23.39 2546893 1370067 5150564 2546893 23.39 185.90 49.45 49.45 19757945230 47.68 47.68 19757945230
15 로킷헬스케어 376900 14 19930 2 210 1.06 4387751 8578646 9669449 4387751 1.06 51.15 45.38 45.38 89814311490 46.61 46.61 89814311490
16 피코그램 376180 15 2830 2 135 5.01 6677904 9235417 18491378 6677904 5.01 72.31 36.11 36.11 19695561386 37.64 37.64 19695561386
17 멕아이씨에스 058110 16 3125 2 355 12.82 6063976 1544866 16050530 6063976 12.82 392.52 37.78 37.78 18793045572 37.47 37.47 18793045572
18 KODEX 코스닥150선물인버스 251340 17 4045 2 45 1.12 22671872 25952774 60500000 22671872 1.12 87.36 37.47 37.47 91323310309 37.32 37.32 91323310309
19 PLUS 차이나AI테크TOP10 0047N0 18 10270 5 -135 -1.30 281072 616447 800000 281072 -1.30 45.60 35.13 35.13 2890357443 35.18 35.18 2890357443
20 그린생명과학 114450 19 2865 1 660 29.93 7203959 2694937 20000000 7203959 29.93 267.31 36.02 36.02 19799152222 34.55 34.55 19799152222
21 마니커 027740 20 1178 2 22 1.90 21120159 66349788 63511228 21120159 1.90 31.83 33.25 33.25 25731216366 34.39 34.39 25731216366
22 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 21 18875 5 -835 -4.24 320375 178137 1000000 320375 -4.24 179.85 32.04 32.04 6005319505 31.82 31.82 6005319505
23 케이씨티 089150 22 2620 2 165 6.72 5112774 235378 17150000 5112774 6.72 2172.15 29.81 29.81 14024400747 31.21 31.21 14024400747
24 한진칼우 18064K 23 35700 2 150 0.42 155933 85463 536766 155933 0.42 182.46 29.05 29.05 5873823025 30.65 30.65 5873823025
25 한국정보인증 053300 24 5950 2 300 5.31 12546889 7569147 42441361 12546889 5.31 165.76 29.56 29.56 76722098960 30.38 30.38 76722098960
26 진바이오텍 086060 25 4325 2 160 3.84 2552035 449940 8610587 2552035 3.84 567.19 29.64 29.64 11053825416 29.68 29.68 11053825416
27 케이바이오 038530 26 316 2 48 17.91 35137187 22635656 115714347 35137187 17.91 155.23 30.37 30.37 10839886989 29.64 29.64 10839886989
28 압타머사이언스 291650 27 1329 5 -7 -0.52 8142511 13266815 29280252 8142511 -0.52 61.38 27.81 27.81 11292498810 29.02 29.02 11292498810
29 RISE 테슬라고정테크100 0047P0 28 10580 5 -190 -1.76 286494 253497 1000000 286494 -1.76 113.02 28.65 28.65 3017252079 28.52 28.52 3017252079
30 평화홀딩스 010770 29 10380 2 570 5.81 3744061 11558838 14625466 3744061 5.81 32.39 25.60 25.60 39374529850 25.94 25.94 39374529850
31 진매트릭스 109820 30 3265 2 470 16.82 5377454 2315226 20393640 5377454 16.82 232.26 26.37 26.37 17111558220 25.70 25.70 17111558220

31
top30/20250522/top30-atvtr-20250522-131002.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
프롬바이오,377220,1,3370,2,340,11.22,25880117,6434454,28310000,25880117,11.22,402.21,91.42,91.42,86943528923,91.13,91.13,86943528923
랩지노믹스,084650,2,3165,2,540,20.57,61247742,25180042,74239990,61247742,20.57,243.24,82.50,82.50,187145305525,79.65,79.65,187145305525
아이언디바이스,464500,3,3660,2,530,16.93,10750107,102578,13963263,10750107,16.93,9999.99,76.99,76.99,40407855786,79.07,79.07,40407855786
오가노이드사이언스,476040,4,48050,5,-100,-0.21,4340487,8896970,6505950,4340487,-0.21,48.79,66.72,66.72,212250441225,67.90,67.90,212250441225
나우로보틱스,459510,5,30750,2,2250,7.89,8336983,15364425,12547732,8336983,7.89,54.26,66.44,66.44,255234655075,66.15,66.15,255234655075
지투파워,388050,6,9580,2,1630,20.50,12397212,355069,18709437,12397212,20.50,3491.49,66.26,66.26,113871451765,63.53,63.53,113871451765
서린바이오,038070,7,8380,2,210,2.57,5360528,4264065,9100676,5360528,2.57,125.71,58.90,58.90,47742129275,62.60,62.60,47742129275
메디콕스,054180,8,233,2,47,25.27,50002890,11947282,82878283,50002890,25.27,418.53,60.33,60.33,11171570155,57.85,57.85,11171570155
휴마시스,205470,9,1906,2,406,27.07,76212996,12740518,129375009,76212996,27.07,598.19,58.91,58.91,136726244000,55.45,55.45,136726244000
녹십자엠에스,142280,10,4585,2,540,13.35,11512871,954584,21741926,11512871,13.35,1206.06,52.95,52.95,52917436943,53.08,53.08,52917436943
셀리드,299660,11,6690,2,1490,28.65,11632462,12298709,21102977,11632462,28.65,94.58,55.12,55.12,73155063240,51.82,51.82,73155063240
달바글로벌,483650,12,108300,2,42000,63.35,5740800,0,12069665,5740800,63.35,0.00,47.56,47.56,659420605450,50.45,50.45,659420605450
더바이오메드,214610,13,8120,2,1600,24.54,2568509,1370067,5150564,2568509,24.54,187.47,49.87,49.87,19932775260,47.66,47.66,19932775260
로킷헬스케어,376900,14,20100,2,380,1.93,4454329,8578646,9669449,4454329,1.93,51.92,46.07,46.07,91155804455,46.90,46.90,91155804455
피코그램,376180,15,2810,2,115,4.27,6874804,9235417,18491378,6874804,4.27,74.44,37.18,37.18,20252563411,38.98,38.98,20252563411
멕아이씨에스,058110,16,3100,2,330,11.91,6172180,1544866,16050530,6172180,11.91,399.53,38.45,38.45,19130499879,38.45,38.45,19130499879
KODEX 코스닥150선물인버스,251340,17,4045,2,45,1.12,22874504,25952774,60500000,22874504,1.12,88.14,37.81,37.81,92141972810,37.65,37.65,92141972810
PLUS 차이나AI테크TOP10,0047N0,18,10270,5,-135,-1.30,282853,616447,800000,282853,-1.30,45.88,35.36,35.36,2908632098,35.40,35.40,2908632098
그린생명과학,114450,19,2865,1,660,29.93,7211987,2694937,20000000,7211987,29.93,267.61,36.06,36.06,19822152442,34.59,34.59,19822152442
마니커,027740,20,1183,2,27,2.34,21221800,66349788,63511228,21221800,2.34,31.98,33.41,33.41,25851280770,34.41,34.41,25851280770
케이씨티,089150,21,2595,2,140,5.70,5275270,235378,17150000,5275270,5.70,2241.19,30.76,30.76,14448510347,32.47,32.47,14448510347
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,18875,5,-835,-4.24,320375,178137,1000000,320375,-4.24,179.85,32.04,32.04,6005319505,31.82,31.82,6005319505
한진칼우,18064K,23,35750,2,200,0.56,156780,85463,536766,156780,0.56,183.45,29.21,29.21,5904017925,30.77,30.77,5904017925
한국정보인증,053300,24,5960,2,310,5.49,12633079,7569147,42441361,12633079,5.49,166.90,29.77,29.77,77238482710,30.54,30.54,77238482710
진바이오텍,086060,25,4315,2,150,3.60,2578290,449940,8610587,2578290,3.60,573.03,29.94,29.94,11167073916,30.06,30.06,11167073916
케이바이오,038530,26,319,2,51,19.03,35489391,22635656,115714347,35489391,19.03,156.79,30.67,30.67,10951497067,29.67,29.67,10951497067
압타머사이언스,291650,27,1351,2,15,1.12,8218023,13266815,29280252,8218023,1.12,61.94,28.07,28.07,11394114381,28.80,28.80,11394114381
RISE 테슬라고정테크100,0047P0,28,10580,5,-190,-1.76,286511,253497,1000000,286511,-1.76,113.02,28.65,28.65,3017431999,28.52,28.52,3017431999
위더스제약,330350,29,8220,2,1830,28.64,3651622,6159,13202139,3651622,28.64,9999.99,27.66,27.66,28514530255,26.28,26.28,28514530255
평화홀딩스,010770,30,10360,2,550,5.61,3767023,11558838,14625466,3767023,5.61,32.59,25.76,25.76,39612418250,26.14,26.14,39612418250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3370 2 340 11.22 25880117 6434454 28310000 25880117 11.22 402.21 91.42 91.42 86943528923 91.13 91.13 86943528923
3 랩지노믹스 084650 2 3165 2 540 20.57 61247742 25180042 74239990 61247742 20.57 243.24 82.50 82.50 187145305525 79.65 79.65 187145305525
4 아이언디바이스 464500 3 3660 2 530 16.93 10750107 102578 13963263 10750107 16.93 9999.99 76.99 76.99 40407855786 79.07 79.07 40407855786
5 오가노이드사이언스 476040 4 48050 5 -100 -0.21 4340487 8896970 6505950 4340487 -0.21 48.79 66.72 66.72 212250441225 67.90 67.90 212250441225
6 나우로보틱스 459510 5 30750 2 2250 7.89 8336983 15364425 12547732 8336983 7.89 54.26 66.44 66.44 255234655075 66.15 66.15 255234655075
7 지투파워 388050 6 9580 2 1630 20.50 12397212 355069 18709437 12397212 20.50 3491.49 66.26 66.26 113871451765 63.53 63.53 113871451765
8 서린바이오 038070 7 8380 2 210 2.57 5360528 4264065 9100676 5360528 2.57 125.71 58.90 58.90 47742129275 62.60 62.60 47742129275
9 메디콕스 054180 8 233 2 47 25.27 50002890 11947282 82878283 50002890 25.27 418.53 60.33 60.33 11171570155 57.85 57.85 11171570155
10 휴마시스 205470 9 1906 2 406 27.07 76212996 12740518 129375009 76212996 27.07 598.19 58.91 58.91 136726244000 55.45 55.45 136726244000
11 녹십자엠에스 142280 10 4585 2 540 13.35 11512871 954584 21741926 11512871 13.35 1206.06 52.95 52.95 52917436943 53.08 53.08 52917436943
12 셀리드 299660 11 6690 2 1490 28.65 11632462 12298709 21102977 11632462 28.65 94.58 55.12 55.12 73155063240 51.82 51.82 73155063240
13 달바글로벌 483650 12 108300 2 42000 63.35 5740800 0 12069665 5740800 63.35 0.00 47.56 47.56 659420605450 50.45 50.45 659420605450
14 더바이오메드 214610 13 8120 2 1600 24.54 2568509 1370067 5150564 2568509 24.54 187.47 49.87 49.87 19932775260 47.66 47.66 19932775260
15 로킷헬스케어 376900 14 20100 2 380 1.93 4454329 8578646 9669449 4454329 1.93 51.92 46.07 46.07 91155804455 46.90 46.90 91155804455
16 피코그램 376180 15 2810 2 115 4.27 6874804 9235417 18491378 6874804 4.27 74.44 37.18 37.18 20252563411 38.98 38.98 20252563411
17 멕아이씨에스 058110 16 3100 2 330 11.91 6172180 1544866 16050530 6172180 11.91 399.53 38.45 38.45 19130499879 38.45 38.45 19130499879
18 KODEX 코스닥150선물인버스 251340 17 4045 2 45 1.12 22874504 25952774 60500000 22874504 1.12 88.14 37.81 37.81 92141972810 37.65 37.65 92141972810
19 PLUS 차이나AI테크TOP10 0047N0 18 10270 5 -135 -1.30 282853 616447 800000 282853 -1.30 45.88 35.36 35.36 2908632098 35.40 35.40 2908632098
20 그린생명과학 114450 19 2865 1 660 29.93 7211987 2694937 20000000 7211987 29.93 267.61 36.06 36.06 19822152442 34.59 34.59 19822152442
21 마니커 027740 20 1183 2 27 2.34 21221800 66349788 63511228 21221800 2.34 31.98 33.41 33.41 25851280770 34.41 34.41 25851280770
22 케이씨티 089150 21 2595 2 140 5.70 5275270 235378 17150000 5275270 5.70 2241.19 30.76 30.76 14448510347 32.47 32.47 14448510347
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 18875 5 -835 -4.24 320375 178137 1000000 320375 -4.24 179.85 32.04 32.04 6005319505 31.82 31.82 6005319505
24 한진칼우 18064K 23 35750 2 200 0.56 156780 85463 536766 156780 0.56 183.45 29.21 29.21 5904017925 30.77 30.77 5904017925
25 한국정보인증 053300 24 5960 2 310 5.49 12633079 7569147 42441361 12633079 5.49 166.90 29.77 29.77 77238482710 30.54 30.54 77238482710
26 진바이오텍 086060 25 4315 2 150 3.60 2578290 449940 8610587 2578290 3.60 573.03 29.94 29.94 11167073916 30.06 30.06 11167073916
27 케이바이오 038530 26 319 2 51 19.03 35489391 22635656 115714347 35489391 19.03 156.79 30.67 30.67 10951497067 29.67 29.67 10951497067
28 압타머사이언스 291650 27 1351 2 15 1.12 8218023 13266815 29280252 8218023 1.12 61.94 28.07 28.07 11394114381 28.80 28.80 11394114381
29 RISE 테슬라고정테크100 0047P0 28 10580 5 -190 -1.76 286511 253497 1000000 286511 -1.76 113.02 28.65 28.65 3017431999 28.52 28.52 3017431999
30 위더스제약 330350 29 8220 2 1830 28.64 3651622 6159 13202139 3651622 28.64 9999.99 27.66 27.66 28514530255 26.28 26.28 28514530255
31 평화홀딩스 010770 30 10360 2 550 5.61 3767023 11558838 14625466 3767023 5.61 32.59 25.76 25.76 39612418250 26.14 26.14 39612418250

31
top30/20250522/top30-atvtr-20250522-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3440,2,410,13.53,29695184,6434454,28310000,29695184,13.53,461.50,104.89,104.89,100102183149,102.79,102.79,100102183149
랩지노믹스,084650,2,3175,2,550,20.95,62359597,25180042,74239990,62359597,20.95,247.65,84.00,84.00,190674256779,80.89,80.89,190674256779
아이언디바이스,464500,3,3670,2,540,17.25,10830698,102578,13963263,10830698,17.25,9999.99,77.57,77.57,40700811576,79.42,79.42,40700811576
오가노이드사이언스,476040,4,47450,5,-700,-1.45,4370741,8896970,6505950,4370741,-1.45,49.13,67.18,67.18,213694689000,69.22,69.22,213694689000
나우로보틱스,459510,5,30250,2,1750,6.14,8462012,15364425,12547732,8462012,6.14,55.08,67.44,67.44,259049457675,68.25,68.25,259049457675
지투파워,388050,6,9520,2,1570,19.75,12760960,355069,18709437,12760960,19.75,3593.94,68.21,68.21,117344813080,65.88,65.88,117344813080
서린바이오,038070,7,8400,2,230,2.82,5513394,4264065,9100676,5513394,2.82,129.30,60.58,60.58,49045530975,64.16,64.16,49045530975
메디콕스,054180,8,234,2,48,25.81,52773119,11947282,82878283,52773119,25.81,441.72,63.68,63.68,11823559926,60.97,60.97,11823559926
휴마시스,205470,9,1903,2,403,26.87,77748611,12740518,129375009,77748611,26.87,610.25,60.10,60.10,139651307636,56.72,56.72,139651307636
셀리드,299660,10,6760,1,1560,30.00,12168840,12298709,21102977,12168840,30.00,98.94,57.66,57.66,76773704930,53.82,53.82,76773704930
달바글로벌,483650,11,105900,2,39600,59.73,5818172,0,12069665,5818172,59.73,0.00,48.20,48.20,667690330450,52.24,52.24,667690330450
녹십자엠에스,142280,12,4760,2,715,17.68,11741925,954584,21741926,11741925,17.68,1230.06,54.01,54.01,53984716661,52.16,52.16,53984716661
더바이오메드,214610,13,8330,2,1810,27.76,2634349,1370067,5150564,2634349,27.76,192.28,51.15,51.15,20475296345,47.72,47.72,20475296345
로킷헬스케어,376900,14,20100,2,380,1.93,4486904,8578646,9669449,4486904,1.93,52.30,46.40,46.40,91810689380,47.24,47.24,91810689380
피코그램,376180,15,2790,2,95,3.53,7066913,9235417,18491378,7066913,3.53,76.52,38.22,38.22,20788473849,40.29,40.29,20788473849
PLUS 차이나AI테크TOP10,0047N0,16,10270,5,-135,-1.30,315242,616447,800000,315242,-1.30,51.14,39.41,39.41,3241281628,39.45,39.45,3241281628
멕아이씨에스,058110,17,3115,2,345,12.45,6223244,1544866,16050530,6223244,12.45,402.83,38.77,38.77,19288987259,38.58,38.58,19288987259
KODEX 코스닥150선물인버스,251340,18,4045,2,45,1.12,22976627,25952774,60500000,22976627,1.12,88.53,37.98,37.98,92554686119,37.82,37.82,92554686119
그린생명과학,114450,19,2865,1,660,29.93,7213207,2694937,20000000,7213207,29.93,267.66,36.07,36.07,19825647742,34.60,34.60,19825647742
마니커,027740,20,1194,2,38,3.29,21518227,66349788,63511228,21518227,3.29,32.43,33.88,33.88,26204622178,34.56,34.56,26204622178
케이씨티,089150,21,2570,2,115,4.68,5375781,235378,17150000,5375781,4.68,2283.89,31.35,31.35,14708247567,33.37,33.37,14708247567
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,18910,5,-800,-4.06,336375,178137,1000000,336375,-4.06,188.83,33.64,33.64,6307839505,33.36,33.36,6307839505
한진칼우,18064K,23,35650,2,100,0.28,158112,85463,536766,158112,0.28,185.01,29.46,29.46,5951556275,31.10,31.10,5951556275
진바이오텍,086060,24,4260,2,95,2.28,2608302,449940,8610587,2608302,2.28,579.70,30.29,30.29,11295608306,30.79,30.79,11295608306
한국정보인증,053300,25,6000,2,350,6.19,12686928,7569147,42441361,12686928,6.19,167.61,29.89,29.89,77559760570,30.46,30.46,77559760570
케이바이오,038530,26,321,2,53,19.78,35935419,22635656,115714347,35935419,19.78,158.76,31.06,31.06,11093122985,29.86,29.86,11093122985
위더스제약,330350,27,8300,1,1910,29.89,4104270,6159,13202139,4104270,29.89,9999.99,31.09,31.09,32262437230,29.44,29.44,32262437230
압타머사이언스,291650,28,1343,2,7,0.52,8250074,13266815,29280252,8250074,0.52,62.19,28.18,28.18,11437317628,29.09,29.09,11437317628
RISE 테슬라고정테크100,0047P0,29,10580,5,-190,-1.76,286616,253497,1000000,286616,-1.76,113.06,28.66,28.66,3018542899,28.53,28.53,3018542899
평화홀딩스,010770,30,10320,2,510,5.20,3789885,11558838,14625466,3789885,5.20,32.79,25.91,25.91,39848438995,26.40,26.40,39848438995
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3440 2 410 13.53 29695184 6434454 28310000 29695184 13.53 461.50 104.89 104.89 100102183149 102.79 102.79 100102183149
3 랩지노믹스 084650 2 3175 2 550 20.95 62359597 25180042 74239990 62359597 20.95 247.65 84.00 84.00 190674256779 80.89 80.89 190674256779
4 아이언디바이스 464500 3 3670 2 540 17.25 10830698 102578 13963263 10830698 17.25 9999.99 77.57 77.57 40700811576 79.42 79.42 40700811576
5 오가노이드사이언스 476040 4 47450 5 -700 -1.45 4370741 8896970 6505950 4370741 -1.45 49.13 67.18 67.18 213694689000 69.22 69.22 213694689000
6 나우로보틱스 459510 5 30250 2 1750 6.14 8462012 15364425 12547732 8462012 6.14 55.08 67.44 67.44 259049457675 68.25 68.25 259049457675
7 지투파워 388050 6 9520 2 1570 19.75 12760960 355069 18709437 12760960 19.75 3593.94 68.21 68.21 117344813080 65.88 65.88 117344813080
8 서린바이오 038070 7 8400 2 230 2.82 5513394 4264065 9100676 5513394 2.82 129.30 60.58 60.58 49045530975 64.16 64.16 49045530975
9 메디콕스 054180 8 234 2 48 25.81 52773119 11947282 82878283 52773119 25.81 441.72 63.68 63.68 11823559926 60.97 60.97 11823559926
10 휴마시스 205470 9 1903 2 403 26.87 77748611 12740518 129375009 77748611 26.87 610.25 60.10 60.10 139651307636 56.72 56.72 139651307636
11 셀리드 299660 10 6760 1 1560 30.00 12168840 12298709 21102977 12168840 30.00 98.94 57.66 57.66 76773704930 53.82 53.82 76773704930
12 달바글로벌 483650 11 105900 2 39600 59.73 5818172 0 12069665 5818172 59.73 0.00 48.20 48.20 667690330450 52.24 52.24 667690330450
13 녹십자엠에스 142280 12 4760 2 715 17.68 11741925 954584 21741926 11741925 17.68 1230.06 54.01 54.01 53984716661 52.16 52.16 53984716661
14 더바이오메드 214610 13 8330 2 1810 27.76 2634349 1370067 5150564 2634349 27.76 192.28 51.15 51.15 20475296345 47.72 47.72 20475296345
15 로킷헬스케어 376900 14 20100 2 380 1.93 4486904 8578646 9669449 4486904 1.93 52.30 46.40 46.40 91810689380 47.24 47.24 91810689380
16 피코그램 376180 15 2790 2 95 3.53 7066913 9235417 18491378 7066913 3.53 76.52 38.22 38.22 20788473849 40.29 40.29 20788473849
17 PLUS 차이나AI테크TOP10 0047N0 16 10270 5 -135 -1.30 315242 616447 800000 315242 -1.30 51.14 39.41 39.41 3241281628 39.45 39.45 3241281628
18 멕아이씨에스 058110 17 3115 2 345 12.45 6223244 1544866 16050530 6223244 12.45 402.83 38.77 38.77 19288987259 38.58 38.58 19288987259
19 KODEX 코스닥150선물인버스 251340 18 4045 2 45 1.12 22976627 25952774 60500000 22976627 1.12 88.53 37.98 37.98 92554686119 37.82 37.82 92554686119
20 그린생명과학 114450 19 2865 1 660 29.93 7213207 2694937 20000000 7213207 29.93 267.66 36.07 36.07 19825647742 34.60 34.60 19825647742
21 마니커 027740 20 1194 2 38 3.29 21518227 66349788 63511228 21518227 3.29 32.43 33.88 33.88 26204622178 34.56 34.56 26204622178
22 케이씨티 089150 21 2570 2 115 4.68 5375781 235378 17150000 5375781 4.68 2283.89 31.35 31.35 14708247567 33.37 33.37 14708247567
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 18910 5 -800 -4.06 336375 178137 1000000 336375 -4.06 188.83 33.64 33.64 6307839505 33.36 33.36 6307839505
24 한진칼우 18064K 23 35650 2 100 0.28 158112 85463 536766 158112 0.28 185.01 29.46 29.46 5951556275 31.10 31.10 5951556275
25 진바이오텍 086060 24 4260 2 95 2.28 2608302 449940 8610587 2608302 2.28 579.70 30.29 30.29 11295608306 30.79 30.79 11295608306
26 한국정보인증 053300 25 6000 2 350 6.19 12686928 7569147 42441361 12686928 6.19 167.61 29.89 29.89 77559760570 30.46 30.46 77559760570
27 케이바이오 038530 26 321 2 53 19.78 35935419 22635656 115714347 35935419 19.78 158.76 31.06 31.06 11093122985 29.86 29.86 11093122985
28 위더스제약 330350 27 8300 1 1910 29.89 4104270 6159 13202139 4104270 29.89 9999.99 31.09 31.09 32262437230 29.44 29.44 32262437230
29 압타머사이언스 291650 28 1343 2 7 0.52 8250074 13266815 29280252 8250074 0.52 62.19 28.18 28.18 11437317628 29.09 29.09 11437317628
30 RISE 테슬라고정테크100 0047P0 29 10580 5 -190 -1.76 286616 253497 1000000 286616 -1.76 113.06 28.66 28.66 3018542899 28.53 28.53 3018542899
31 평화홀딩스 010770 30 10320 2 510 5.20 3789885 11558838 14625466 3789885 5.20 32.79 25.91 25.91 39848438995 26.40 26.40 39848438995

31
top30/20250522/top30-atvtr-20250522-133002.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
프롬바이오,377220,1,3395,2,365,12.05,31003862,6434454,28310000,31003862,12.05,481.84,109.52,109.52,104562092611,108.79,108.79,104562092611
랩지노믹스,084650,2,3205,2,580,22.10,64280347,25180042,74239990,64280347,22.10,255.28,86.58,86.58,196818106152,82.72,82.72,196818106152
아이언디바이스,464500,3,3685,2,555,17.73,10914394,102578,13963263,10914394,17.73,9999.99,78.17,78.17,41010845336,79.70,79.70,41010845336
오가노이드사이언스,476040,4,47400,5,-750,-1.56,4401131,8896970,6505950,4401131,-1.56,49.47,67.65,67.65,215131791775,69.76,69.76,215131791775
나우로보틱스,459510,5,30150,2,1650,5.79,8576189,15364425,12547732,8576189,5.79,55.82,68.35,68.35,262500465650,69.39,69.39,262500465650
지투파워,388050,6,9520,2,1570,19.75,13200488,355069,18709437,13200488,19.75,3717.72,70.56,70.56,121490837150,68.21,68.21,121490837150
서린바이오,038070,7,8500,2,330,4.04,5537317,4264065,9100676,5537317,4.04,129.86,60.85,60.85,49246730725,63.66,63.66,49246730725
메디콕스,054180,8,240,2,54,29.03,55457687,11947282,82878283,55457687,29.03,464.19,66.91,66.91,12460887513,62.65,62.65,12460887513
녹십자엠에스,142280,9,4880,2,835,20.64,13383583,954584,21741926,13383583,20.64,1402.03,61.56,61.56,61922424416,58.36,58.36,61922424416
휴마시스,205470,10,1927,2,427,28.47,79599478,12740518,129375009,79599478,28.47,624.77,61.53,61.53,143196790463,57.44,57.44,143196790463
셀리드,299660,11,6760,1,1560,30.00,12216150,12298709,21102977,12216150,30.00,99.33,57.89,57.89,77093520530,54.04,54.04,77093520530
달바글로벌,483650,12,105100,2,38800,58.52,5961599,0,12069665,5961599,58.52,0.00,49.39,49.39,682786015150,53.83,53.83,682786015150
더바이오메드,214610,13,8370,2,1850,28.37,2723449,1370067,5150564,2723449,28.37,198.78,52.88,52.88,21220005500,49.22,49.22,21220005500
로킷헬스케어,376900,14,19960,2,240,1.22,4525172,8578646,9669449,4525172,1.22,52.75,46.80,46.80,92575470040,47.97,47.97,92575470040
피코그램,376180,15,2755,2,60,2.23,7212354,9235417,18491378,7212354,2.23,78.09,39.00,39.00,21189846814,41.59,41.59,21189846814
PLUS 차이나AI테크TOP10,0047N0,16,10270,5,-135,-1.30,328553,616447,800000,328553,-1.30,53.30,41.07,41.07,3377973198,41.11,41.11,3377973198
멕아이씨에스,058110,17,3120,2,350,12.64,6365107,1544866,16050530,6365107,12.64,412.02,39.66,39.66,19727072279,39.39,39.39,19727072279
KODEX 코스닥150선물인버스,251340,18,4035,2,35,0.88,23581534,25952774,60500000,23581534,0.88,90.86,38.98,38.98,94995988669,38.91,38.91,94995988669
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,18925,5,-785,-3.98,356603,178137,1000000,356603,-3.98,200.18,35.66,35.66,6690553265,35.35,35.35,6690553265
마니커,027740,20,1181,2,25,2.16,21760285,66349788,63511228,21760285,2.16,32.80,34.26,34.26,26491638299,35.32,35.32,26491638299
그린생명과학,114450,21,2865,1,660,29.93,7214149,2694937,20000000,7214149,29.93,267.69,36.07,36.07,19828346572,34.60,34.60,19828346572
케이씨티,089150,22,2580,2,125,5.09,5425399,235378,17150000,5425399,5.09,2304.97,31.63,31.63,14836054407,33.53,33.53,14836054407
한진칼우,18064K,23,35600,2,50,0.14,159699,85463,536766,159699,0.14,186.86,29.75,29.75,6007995400,31.44,31.44,6007995400
진바이오텍,086060,24,4240,2,75,1.80,2625337,449940,8610587,2625337,1.80,583.49,30.49,30.49,11368053131,31.14,31.14,11368053131
위더스제약,330350,25,8300,1,1910,29.89,4317938,6159,13202139,4317938,29.89,9999.99,32.71,32.71,34035680165,31.06,31.06,34035680165
한국정보인증,053300,26,5990,2,340,6.02,12754935,7569147,42441361,12754935,6.02,168.51,30.05,30.05,77966967490,30.67,30.67,77966967490
케이바이오,038530,27,325,2,57,21.27,37263851,22635656,115714347,37263851,21.27,164.62,32.20,32.20,11524200150,30.64,30.64,11524200150
압타머사이언스,291650,28,1345,2,9,0.67,8285228,13266815,29280252,8285228,0.67,62.45,28.30,28.30,11484785622,29.16,29.16,11484785622
RISE 테슬라고정테크100,0047P0,29,10580,5,-190,-1.76,286668,253497,1000000,286668,-1.76,113.09,28.67,28.67,3019093059,28.54,28.54,3019093059
평화홀딩스,010770,30,10290,2,480,4.89,3825108,11558838,14625466,3825108,4.89,33.09,26.15,26.15,40210731505,26.72,26.72,40210731505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3395 2 365 12.05 31003862 6434454 28310000 31003862 12.05 481.84 109.52 109.52 104562092611 108.79 108.79 104562092611
3 랩지노믹스 084650 2 3205 2 580 22.10 64280347 25180042 74239990 64280347 22.10 255.28 86.58 86.58 196818106152 82.72 82.72 196818106152
4 아이언디바이스 464500 3 3685 2 555 17.73 10914394 102578 13963263 10914394 17.73 9999.99 78.17 78.17 41010845336 79.70 79.70 41010845336
5 오가노이드사이언스 476040 4 47400 5 -750 -1.56 4401131 8896970 6505950 4401131 -1.56 49.47 67.65 67.65 215131791775 69.76 69.76 215131791775
6 나우로보틱스 459510 5 30150 2 1650 5.79 8576189 15364425 12547732 8576189 5.79 55.82 68.35 68.35 262500465650 69.39 69.39 262500465650
7 지투파워 388050 6 9520 2 1570 19.75 13200488 355069 18709437 13200488 19.75 3717.72 70.56 70.56 121490837150 68.21 68.21 121490837150
8 서린바이오 038070 7 8500 2 330 4.04 5537317 4264065 9100676 5537317 4.04 129.86 60.85 60.85 49246730725 63.66 63.66 49246730725
9 메디콕스 054180 8 240 2 54 29.03 55457687 11947282 82878283 55457687 29.03 464.19 66.91 66.91 12460887513 62.65 62.65 12460887513
10 녹십자엠에스 142280 9 4880 2 835 20.64 13383583 954584 21741926 13383583 20.64 1402.03 61.56 61.56 61922424416 58.36 58.36 61922424416
11 휴마시스 205470 10 1927 2 427 28.47 79599478 12740518 129375009 79599478 28.47 624.77 61.53 61.53 143196790463 57.44 57.44 143196790463
12 셀리드 299660 11 6760 1 1560 30.00 12216150 12298709 21102977 12216150 30.00 99.33 57.89 57.89 77093520530 54.04 54.04 77093520530
13 달바글로벌 483650 12 105100 2 38800 58.52 5961599 0 12069665 5961599 58.52 0.00 49.39 49.39 682786015150 53.83 53.83 682786015150
14 더바이오메드 214610 13 8370 2 1850 28.37 2723449 1370067 5150564 2723449 28.37 198.78 52.88 52.88 21220005500 49.22 49.22 21220005500
15 로킷헬스케어 376900 14 19960 2 240 1.22 4525172 8578646 9669449 4525172 1.22 52.75 46.80 46.80 92575470040 47.97 47.97 92575470040
16 피코그램 376180 15 2755 2 60 2.23 7212354 9235417 18491378 7212354 2.23 78.09 39.00 39.00 21189846814 41.59 41.59 21189846814
17 PLUS 차이나AI테크TOP10 0047N0 16 10270 5 -135 -1.30 328553 616447 800000 328553 -1.30 53.30 41.07 41.07 3377973198 41.11 41.11 3377973198
18 멕아이씨에스 058110 17 3120 2 350 12.64 6365107 1544866 16050530 6365107 12.64 412.02 39.66 39.66 19727072279 39.39 39.39 19727072279
19 KODEX 코스닥150선물인버스 251340 18 4035 2 35 0.88 23581534 25952774 60500000 23581534 0.88 90.86 38.98 38.98 94995988669 38.91 38.91 94995988669
20 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 19 18925 5 -785 -3.98 356603 178137 1000000 356603 -3.98 200.18 35.66 35.66 6690553265 35.35 35.35 6690553265
21 마니커 027740 20 1181 2 25 2.16 21760285 66349788 63511228 21760285 2.16 32.80 34.26 34.26 26491638299 35.32 35.32 26491638299
22 그린생명과학 114450 21 2865 1 660 29.93 7214149 2694937 20000000 7214149 29.93 267.69 36.07 36.07 19828346572 34.60 34.60 19828346572
23 케이씨티 089150 22 2580 2 125 5.09 5425399 235378 17150000 5425399 5.09 2304.97 31.63 31.63 14836054407 33.53 33.53 14836054407
24 한진칼우 18064K 23 35600 2 50 0.14 159699 85463 536766 159699 0.14 186.86 29.75 29.75 6007995400 31.44 31.44 6007995400
25 진바이오텍 086060 24 4240 2 75 1.80 2625337 449940 8610587 2625337 1.80 583.49 30.49 30.49 11368053131 31.14 31.14 11368053131
26 위더스제약 330350 25 8300 1 1910 29.89 4317938 6159 13202139 4317938 29.89 9999.99 32.71 32.71 34035680165 31.06 31.06 34035680165
27 한국정보인증 053300 26 5990 2 340 6.02 12754935 7569147 42441361 12754935 6.02 168.51 30.05 30.05 77966967490 30.67 30.67 77966967490
28 케이바이오 038530 27 325 2 57 21.27 37263851 22635656 115714347 37263851 21.27 164.62 32.20 32.20 11524200150 30.64 30.64 11524200150
29 압타머사이언스 291650 28 1345 2 9 0.67 8285228 13266815 29280252 8285228 0.67 62.45 28.30 28.30 11484785622 29.16 29.16 11484785622
30 RISE 테슬라고정테크100 0047P0 29 10580 5 -190 -1.76 286668 253497 1000000 286668 -1.76 113.09 28.67 28.67 3019093059 28.54 28.54 3019093059
31 평화홀딩스 010770 30 10290 2 480 4.89 3825108 11558838 14625466 3825108 4.89 33.09 26.15 26.15 40210731505 26.72 26.72 40210731505

31
top30/20250522/top30-atvtr-20250522-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3485,2,455,15.02,33580228,6434454,28310000,33580228,15.02,521.88,118.62,118.62,113428115976,114.97,114.97,113428115976
랩지노믹스,084650,2,3230,2,605,23.05,68008393,25180042,74239990,68008393,23.05,270.09,91.61,91.61,208906566265,87.12,87.12,208906566265
아이언디바이스,464500,3,3670,2,540,17.25,10944453,102578,13963263,10944453,17.25,9999.99,78.38,78.38,41121712386,80.25,80.25,41121712386
지투파워,388050,4,9400,2,1450,18.24,13470812,355069,18709437,13470812,18.24,3793.86,72.00,72.00,124053741595,70.54,70.54,124053741595
오가노이드사이언스,476040,5,47450,5,-700,-1.45,4431139,8896970,6505950,4431139,-1.45,49.81,68.11,68.11,216552164575,70.15,70.15,216552164575
나우로보틱스,459510,6,30600,2,2100,7.37,8704006,15364425,12547732,8704006,7.37,56.65,69.37,69.37,266409529775,69.38,69.38,266409529775
서린바이오,038070,7,8430,2,260,3.18,5554518,4264065,9100676,5554518,3.18,130.26,61.03,61.03,49392035425,64.38,64.38,49392035425
메디콕스,054180,8,239,2,53,28.49,56399839,11947282,82878283,56399839,28.49,472.07,68.05,68.05,12685070016,64.04,64.04,12685070016
녹십자엠에스,142280,9,4810,2,765,18.91,14117684,954584,21741926,14117684,18.91,1478.94,64.93,64.93,65495430496,62.63,62.63,65495430496
휴마시스,205470,10,1924,2,424,28.27,81477699,12740518,129375009,81477699,28.27,639.52,62.98,62.98,146821919735,58.98,58.98,146821919735
셀리드,299660,11,6760,1,1560,30.00,12225751,12298709,21102977,12225751,30.00,99.41,57.93,57.93,77158423290,54.09,54.09,77158423290
달바글로벌,483650,12,106600,2,40300,60.78,6033139,0,12069665,6033139,60.78,0.00,49.99,49.99,690350531750,53.66,53.66,690350531750
더바이오메드,214610,13,8260,2,1740,26.69,2773416,1370067,5150564,2773416,26.69,202.43,53.85,53.85,21634542640,50.85,50.85,21634542640
로킷헬스케어,376900,14,19960,2,240,1.22,4566559,8578646,9669449,4566559,1.22,53.23,47.23,47.23,93403191990,48.39,48.39,93403191990
피코그램,376180,15,2765,2,70,2.60,7293286,9235417,18491378,7293286,2.60,78.97,39.44,39.44,21413078367,41.88,41.88,21413078367
PLUS 차이나AI테크TOP10,0047N0,16,10250,5,-155,-1.49,328572,616447,800000,328572,-1.49,53.30,41.07,41.07,3378168023,41.20,41.20,3378168023
KODEX 코스닥150선물인버스,251340,17,4025,2,25,0.62,24749937,25952774,60500000,24749937,0.62,95.37,40.91,40.91,99701705748,40.94,40.94,99701705748
케이씨티,089150,18,2800,2,345,14.05,6912713,235378,17150000,6912713,14.05,2936.86,40.31,40.31,18974962157,39.51,39.51,18974962157
멕아이씨에스,058110,19,3165,2,395,14.26,6464360,1544866,16050530,6464360,14.26,418.44,40.28,40.28,20038361500,39.45,39.45,20038361500
마니커,027740,20,1188,2,32,2.77,22064388,66349788,63511228,22064388,2.77,33.25,34.74,34.74,26855199730,35.59,35.59,26855199730
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,18925,5,-785,-3.98,356603,178137,1000000,356603,-3.98,200.18,35.66,35.66,6690553265,35.35,35.35,6690553265
그린생명과학,114450,22,2865,1,660,29.93,7214833,2694937,20000000,7214833,29.93,267.72,36.07,36.07,19830306232,34.61,34.61,19830306232
한진칼우,18064K,23,35650,2,100,0.28,160754,85463,536766,160754,0.28,188.10,29.95,29.95,6045422700,31.59,31.59,6045422700
케이바이오,038530,24,320,2,52,19.40,37734244,22635656,115714347,37734244,19.40,166.70,32.61,32.61,11675524316,31.53,31.53,11675524316
진바이오텍,086060,25,4215,2,50,1.20,2641894,449940,8610587,2641894,1.20,587.17,30.68,30.68,11438047686,31.52,31.52,11438047686
위더스제약,330350,26,8300,1,1910,29.89,4335766,6159,13202139,4335766,29.89,9999.99,32.84,32.84,34183652565,31.20,31.20,34183652565
한국정보인증,053300,27,6020,2,370,6.55,12872247,7569147,42441361,12872247,6.55,170.06,30.33,30.33,78671786270,30.79,30.79,78671786270
압타머사이언스,291650,28,1365,2,29,2.17,8378210,13266815,29280252,8378210,2.17,63.15,28.61,28.61,11611442543,29.05,29.05,11611442543
RISE 테슬라고정테크100,0047P0,29,10575,5,-195,-1.81,286757,253497,1000000,286757,-1.81,113.12,28.68,28.68,3020034234,28.56,28.56,3020034234
진매트릭스,109820,30,3420,2,625,22.36,5918827,2315226,20393640,5918827,22.36,255.65,29.02,29.02,18944255463,27.16,27.16,18944255463
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3485 2 455 15.02 33580228 6434454 28310000 33580228 15.02 521.88 118.62 118.62 113428115976 114.97 114.97 113428115976
3 랩지노믹스 084650 2 3230 2 605 23.05 68008393 25180042 74239990 68008393 23.05 270.09 91.61 91.61 208906566265 87.12 87.12 208906566265
4 아이언디바이스 464500 3 3670 2 540 17.25 10944453 102578 13963263 10944453 17.25 9999.99 78.38 78.38 41121712386 80.25 80.25 41121712386
5 지투파워 388050 4 9400 2 1450 18.24 13470812 355069 18709437 13470812 18.24 3793.86 72.00 72.00 124053741595 70.54 70.54 124053741595
6 오가노이드사이언스 476040 5 47450 5 -700 -1.45 4431139 8896970 6505950 4431139 -1.45 49.81 68.11 68.11 216552164575 70.15 70.15 216552164575
7 나우로보틱스 459510 6 30600 2 2100 7.37 8704006 15364425 12547732 8704006 7.37 56.65 69.37 69.37 266409529775 69.38 69.38 266409529775
8 서린바이오 038070 7 8430 2 260 3.18 5554518 4264065 9100676 5554518 3.18 130.26 61.03 61.03 49392035425 64.38 64.38 49392035425
9 메디콕스 054180 8 239 2 53 28.49 56399839 11947282 82878283 56399839 28.49 472.07 68.05 68.05 12685070016 64.04 64.04 12685070016
10 녹십자엠에스 142280 9 4810 2 765 18.91 14117684 954584 21741926 14117684 18.91 1478.94 64.93 64.93 65495430496 62.63 62.63 65495430496
11 휴마시스 205470 10 1924 2 424 28.27 81477699 12740518 129375009 81477699 28.27 639.52 62.98 62.98 146821919735 58.98 58.98 146821919735
12 셀리드 299660 11 6760 1 1560 30.00 12225751 12298709 21102977 12225751 30.00 99.41 57.93 57.93 77158423290 54.09 54.09 77158423290
13 달바글로벌 483650 12 106600 2 40300 60.78 6033139 0 12069665 6033139 60.78 0.00 49.99 49.99 690350531750 53.66 53.66 690350531750
14 더바이오메드 214610 13 8260 2 1740 26.69 2773416 1370067 5150564 2773416 26.69 202.43 53.85 53.85 21634542640 50.85 50.85 21634542640
15 로킷헬스케어 376900 14 19960 2 240 1.22 4566559 8578646 9669449 4566559 1.22 53.23 47.23 47.23 93403191990 48.39 48.39 93403191990
16 피코그램 376180 15 2765 2 70 2.60 7293286 9235417 18491378 7293286 2.60 78.97 39.44 39.44 21413078367 41.88 41.88 21413078367
17 PLUS 차이나AI테크TOP10 0047N0 16 10250 5 -155 -1.49 328572 616447 800000 328572 -1.49 53.30 41.07 41.07 3378168023 41.20 41.20 3378168023
18 KODEX 코스닥150선물인버스 251340 17 4025 2 25 0.62 24749937 25952774 60500000 24749937 0.62 95.37 40.91 40.91 99701705748 40.94 40.94 99701705748
19 케이씨티 089150 18 2800 2 345 14.05 6912713 235378 17150000 6912713 14.05 2936.86 40.31 40.31 18974962157 39.51 39.51 18974962157
20 멕아이씨에스 058110 19 3165 2 395 14.26 6464360 1544866 16050530 6464360 14.26 418.44 40.28 40.28 20038361500 39.45 39.45 20038361500
21 마니커 027740 20 1188 2 32 2.77 22064388 66349788 63511228 22064388 2.77 33.25 34.74 34.74 26855199730 35.59 35.59 26855199730
22 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 21 18925 5 -785 -3.98 356603 178137 1000000 356603 -3.98 200.18 35.66 35.66 6690553265 35.35 35.35 6690553265
23 그린생명과학 114450 22 2865 1 660 29.93 7214833 2694937 20000000 7214833 29.93 267.72 36.07 36.07 19830306232 34.61 34.61 19830306232
24 한진칼우 18064K 23 35650 2 100 0.28 160754 85463 536766 160754 0.28 188.10 29.95 29.95 6045422700 31.59 31.59 6045422700
25 케이바이오 038530 24 320 2 52 19.40 37734244 22635656 115714347 37734244 19.40 166.70 32.61 32.61 11675524316 31.53 31.53 11675524316
26 진바이오텍 086060 25 4215 2 50 1.20 2641894 449940 8610587 2641894 1.20 587.17 30.68 30.68 11438047686 31.52 31.52 11438047686
27 위더스제약 330350 26 8300 1 1910 29.89 4335766 6159 13202139 4335766 29.89 9999.99 32.84 32.84 34183652565 31.20 31.20 34183652565
28 한국정보인증 053300 27 6020 2 370 6.55 12872247 7569147 42441361 12872247 6.55 170.06 30.33 30.33 78671786270 30.79 30.79 78671786270
29 압타머사이언스 291650 28 1365 2 29 2.17 8378210 13266815 29280252 8378210 2.17 63.15 28.61 28.61 11611442543 29.05 29.05 11611442543
30 RISE 테슬라고정테크100 0047P0 29 10575 5 -195 -1.81 286757 253497 1000000 286757 -1.81 113.12 28.68 28.68 3020034234 28.56 28.56 3020034234
31 진매트릭스 109820 30 3420 2 625 22.36 5918827 2315226 20393640 5918827 22.36 255.65 29.02 29.02 18944255463 27.16 27.16 18944255463

31
top30/20250522/top30-atvtr-20250522-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3700,2,670,22.11,40019606,6434454,28310000,40019606,22.11,621.96,141.36,141.36,136870137249,130.67,130.67,136870137249
랩지노믹스,084650,2,3190,2,565,21.52,69444839,25180042,74239990,69444839,21.52,275.79,93.54,93.54,213523516007,90.16,90.16,213523516007
아이언디바이스,464500,3,3650,2,520,16.61,10984006,102578,13963263,10984006,16.61,9999.99,78.66,78.66,41266460366,80.97,80.97,41266460366
나우로보틱스,459510,4,30000,2,1500,5.26,9013931,15364425,12547732,9013931,5.26,58.67,71.84,71.84,275674383400,73.23,73.23,275674383400
오가노이드사이언스,476040,5,46550,5,-1600,-3.32,4493619,8896970,6505950,4493619,-3.32,50.51,69.07,69.07,219477180500,72.47,72.47,219477180500
지투파워,388050,6,9400,2,1450,18.24,13830089,355069,18709437,13830089,18.24,3895.04,73.92,73.92,127413192655,72.45,72.45,127413192655
메디콕스,054180,7,237,2,51,27.42,57051449,11947282,82878283,57051449,27.42,477.53,68.84,68.84,12840007874,65.37,65.37,12840007874
서린바이오,038070,8,8360,2,190,2.33,5575581,4264065,9100676,5575581,2.33,130.76,61.27,61.27,49568602790,65.15,65.15,49568602790
녹십자엠에스,142280,9,4785,2,740,18.29,14534993,954584,21741926,14534993,18.29,1522.65,66.85,66.85,67492163869,64.87,64.87,67492163869
휴마시스,205470,10,1922,2,422,28.13,82423474,12740518,129375009,82423474,28.13,646.94,63.71,63.71,148645670378,59.78,59.78,148645670378
셀리드,299660,11,6760,1,1560,30.00,12232660,12298709,21102977,12232660,30.00,99.46,57.97,57.97,77205128130,54.12,54.12,77205128130
달바글로벌,483650,12,109100,2,42800,64.56,6178253,0,12069665,6178253,64.56,0.00,51.19,51.19,706043415900,53.62,53.62,706043415900
더바이오메드,214610,13,8250,2,1730,26.53,2803710,1370067,5150564,2803710,26.53,204.64,54.44,54.44,21882992010,51.50,51.50,21882992010
로킷헬스케어,376900,14,19870,2,150,0.76,4687820,8578646,9669449,4687820,0.76,54.65,48.48,48.48,95795047060,49.86,49.86,95795047060
케이씨티,089150,15,2735,2,280,11.41,7663433,235378,17150000,7663433,11.41,3255.80,44.68,44.68,21054866550,44.89,44.89,21054866550
피코그램,376180,16,2760,2,65,2.41,7330701,9235417,18491378,7330701,2.41,79.38,39.64,39.64,21516050929,42.16,42.16,21516050929
KODEX 코스닥150선물인버스,251340,17,4025,2,25,0.62,25009699,25952774,60500000,25009699,0.62,96.37,41.34,41.34,100747207965,41.37,41.37,100747207965
PLUS 차이나AI테크TOP10,0047N0,18,10270,5,-135,-1.30,328574,616447,800000,328574,-1.30,53.30,41.07,41.07,3378188563,41.12,41.12,3378188563
멕아이씨에스,058110,19,3125,2,355,12.82,6587440,1544866,16050530,6587440,12.82,426.41,41.04,41.04,20426028464,40.72,40.72,20426028464
마니커,027740,20,1178,2,22,1.90,22246671,66349788,63511228,22246671,1.90,33.53,35.03,35.03,27070691787,36.18,36.18,27070691787
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,18925,5,-785,-3.98,356603,178137,1000000,356603,-3.98,200.18,35.66,35.66,6690553265,35.35,35.35,6690553265
그린생명과학,114450,22,2865,1,660,29.93,7215994,2694937,20000000,7215994,29.93,267.76,36.08,36.08,19833632497,34.61,34.61,19833632497
한진칼우,18064K,23,35650,2,100,0.28,162514,85463,536766,162514,0.28,190.16,30.28,30.28,6107811800,31.92,31.92,6107811800
진바이오텍,086060,24,4215,2,50,1.20,2657184,449940,8610587,2657184,1.20,590.56,30.86,30.86,11502555458,31.69,31.69,11502555458
케이바이오,038530,25,324,2,56,20.90,38368801,22635656,115714347,38368801,20.90,169.51,33.16,33.16,11879298716,31.69,31.69,11879298716
한국정보인증,053300,26,5945,2,295,5.22,12964244,7569147,42441361,12964244,5.22,171.28,30.55,30.55,79220346535,31.40,31.40,79220346535
위더스제약,330350,27,8300,1,1910,29.89,4343912,6159,13202139,4343912,29.89,9999.99,32.90,32.90,34251264365,31.26,31.26,34251264365
압타머사이언스,291650,28,1362,2,26,1.95,8401578,13266815,29280252,8401578,1.95,63.33,28.69,28.69,11643156677,29.20,29.20,11643156677
RISE 테슬라고정테크100,0047P0,29,10575,5,-195,-1.81,286757,253497,1000000,286757,-1.81,113.12,28.68,28.68,3020034234,28.56,28.56,3020034234
진매트릭스,109820,30,3350,2,555,19.86,6029696,2315226,20393640,6029696,19.86,260.44,29.57,29.57,19318336842,28.28,28.28,19318336842
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3700 2 670 22.11 40019606 6434454 28310000 40019606 22.11 621.96 141.36 141.36 136870137249 130.67 130.67 136870137249
3 랩지노믹스 084650 2 3190 2 565 21.52 69444839 25180042 74239990 69444839 21.52 275.79 93.54 93.54 213523516007 90.16 90.16 213523516007
4 아이언디바이스 464500 3 3650 2 520 16.61 10984006 102578 13963263 10984006 16.61 9999.99 78.66 78.66 41266460366 80.97 80.97 41266460366
5 나우로보틱스 459510 4 30000 2 1500 5.26 9013931 15364425 12547732 9013931 5.26 58.67 71.84 71.84 275674383400 73.23 73.23 275674383400
6 오가노이드사이언스 476040 5 46550 5 -1600 -3.32 4493619 8896970 6505950 4493619 -3.32 50.51 69.07 69.07 219477180500 72.47 72.47 219477180500
7 지투파워 388050 6 9400 2 1450 18.24 13830089 355069 18709437 13830089 18.24 3895.04 73.92 73.92 127413192655 72.45 72.45 127413192655
8 메디콕스 054180 7 237 2 51 27.42 57051449 11947282 82878283 57051449 27.42 477.53 68.84 68.84 12840007874 65.37 65.37 12840007874
9 서린바이오 038070 8 8360 2 190 2.33 5575581 4264065 9100676 5575581 2.33 130.76 61.27 61.27 49568602790 65.15 65.15 49568602790
10 녹십자엠에스 142280 9 4785 2 740 18.29 14534993 954584 21741926 14534993 18.29 1522.65 66.85 66.85 67492163869 64.87 64.87 67492163869
11 휴마시스 205470 10 1922 2 422 28.13 82423474 12740518 129375009 82423474 28.13 646.94 63.71 63.71 148645670378 59.78 59.78 148645670378
12 셀리드 299660 11 6760 1 1560 30.00 12232660 12298709 21102977 12232660 30.00 99.46 57.97 57.97 77205128130 54.12 54.12 77205128130
13 달바글로벌 483650 12 109100 2 42800 64.56 6178253 0 12069665 6178253 64.56 0.00 51.19 51.19 706043415900 53.62 53.62 706043415900
14 더바이오메드 214610 13 8250 2 1730 26.53 2803710 1370067 5150564 2803710 26.53 204.64 54.44 54.44 21882992010 51.50 51.50 21882992010
15 로킷헬스케어 376900 14 19870 2 150 0.76 4687820 8578646 9669449 4687820 0.76 54.65 48.48 48.48 95795047060 49.86 49.86 95795047060
16 케이씨티 089150 15 2735 2 280 11.41 7663433 235378 17150000 7663433 11.41 3255.80 44.68 44.68 21054866550 44.89 44.89 21054866550
17 피코그램 376180 16 2760 2 65 2.41 7330701 9235417 18491378 7330701 2.41 79.38 39.64 39.64 21516050929 42.16 42.16 21516050929
18 KODEX 코스닥150선물인버스 251340 17 4025 2 25 0.62 25009699 25952774 60500000 25009699 0.62 96.37 41.34 41.34 100747207965 41.37 41.37 100747207965
19 PLUS 차이나AI테크TOP10 0047N0 18 10270 5 -135 -1.30 328574 616447 800000 328574 -1.30 53.30 41.07 41.07 3378188563 41.12 41.12 3378188563
20 멕아이씨에스 058110 19 3125 2 355 12.82 6587440 1544866 16050530 6587440 12.82 426.41 41.04 41.04 20426028464 40.72 40.72 20426028464
21 마니커 027740 20 1178 2 22 1.90 22246671 66349788 63511228 22246671 1.90 33.53 35.03 35.03 27070691787 36.18 36.18 27070691787
22 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 21 18925 5 -785 -3.98 356603 178137 1000000 356603 -3.98 200.18 35.66 35.66 6690553265 35.35 35.35 6690553265
23 그린생명과학 114450 22 2865 1 660 29.93 7215994 2694937 20000000 7215994 29.93 267.76 36.08 36.08 19833632497 34.61 34.61 19833632497
24 한진칼우 18064K 23 35650 2 100 0.28 162514 85463 536766 162514 0.28 190.16 30.28 30.28 6107811800 31.92 31.92 6107811800
25 진바이오텍 086060 24 4215 2 50 1.20 2657184 449940 8610587 2657184 1.20 590.56 30.86 30.86 11502555458 31.69 31.69 11502555458
26 케이바이오 038530 25 324 2 56 20.90 38368801 22635656 115714347 38368801 20.90 169.51 33.16 33.16 11879298716 31.69 31.69 11879298716
27 한국정보인증 053300 26 5945 2 295 5.22 12964244 7569147 42441361 12964244 5.22 171.28 30.55 30.55 79220346535 31.40 31.40 79220346535
28 위더스제약 330350 27 8300 1 1910 29.89 4343912 6159 13202139 4343912 29.89 9999.99 32.90 32.90 34251264365 31.26 31.26 34251264365
29 압타머사이언스 291650 28 1362 2 26 1.95 8401578 13266815 29280252 8401578 1.95 63.33 28.69 28.69 11643156677 29.20 29.20 11643156677
30 RISE 테슬라고정테크100 0047P0 29 10575 5 -195 -1.81 286757 253497 1000000 286757 -1.81 113.12 28.68 28.68 3020034234 28.56 28.56 3020034234
31 진매트릭스 109820 30 3350 2 555 19.86 6029696 2315226 20393640 6029696 19.86 260.44 29.57 29.57 19318336842 28.28 28.28 19318336842

31
top30/20250522/top30-atvtr-20250522-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3575,2,545,17.99,42960225,6434454,28310000,42960225,17.99,667.66,151.75,151.75,147548137630,145.79,145.79,147548137630
랩지노믹스,084650,2,3170,2,545,20.76,70597806,25180042,74239990,70597806,20.76,280.37,95.09,95.09,217190138773,92.29,92.29,217190138773
아이언디바이스,464500,3,3680,2,550,17.57,11018183,102578,13963263,11018183,17.57,9999.99,78.91,78.91,41392002498,80.55,80.55,41392002498
나우로보틱스,459510,4,30100,2,1600,5.61,9116500,15364425,12547732,9116500,5.61,59.34,72.65,72.65,278750207075,73.80,73.80,278750207075
지투파워,388050,5,9410,2,1460,18.36,14041524,355069,18709437,14041524,18.36,3954.59,75.05,75.05,129408760140,73.50,73.50,129408760140
오가노이드사이언스,476040,6,46650,5,-1500,-3.12,4518661,8896970,6505950,4518661,-3.12,50.79,69.45,69.45,220646008575,72.70,72.70,220646008575
메디콕스,054180,7,241,1,55,29.57,60660087,11947282,82878283,60660087,29.57,507.73,73.19,73.19,13702308427,68.60,68.60,13702308427
녹십자엠에스,142280,8,4795,2,750,18.54,15223937,954584,21741926,15223937,18.54,1594.82,70.02,70.02,70831499576,67.94,67.94,70831499576
서린바이오,038070,9,8320,2,150,1.84,5596325,4264065,9100676,5596325,1.84,131.24,61.49,61.49,49741524500,65.69,65.69,49741524500
휴마시스,205470,10,1919,2,419,27.93,83382288,12740518,129375009,83382288,27.93,654.47,64.45,64.45,150482880664,60.61,60.61,150482880664
달바글로벌,483650,11,109000,2,42700,64.40,6289003,0,12069665,6289003,64.40,0.00,52.11,52.11,718108173350,54.58,54.58,718108173350
셀리드,299660,12,6760,1,1560,30.00,12237894,12298709,21102977,12237894,30.00,99.51,57.99,57.99,77240509970,54.14,54.14,77240509970
케이씨티,089150,13,2900,2,445,18.13,9409030,235378,17150000,9409030,18.13,3997.41,54.86,54.86,26116286896,52.51,52.51,26116286896
더바이오메드,214610,14,8290,2,1770,27.15,2848531,1370067,5150564,2848531,27.15,207.91,55.31,55.31,22255606945,52.12,52.12,22255606945
로킷헬스케어,376900,15,19750,2,30,0.15,4723043,8578646,9669449,4723043,0.15,55.06,48.85,48.85,96491170675,50.53,50.53,96491170675
피코그램,376180,16,2725,2,30,1.11,7389424,9235417,18491378,7389424,1.11,80.01,39.96,39.96,21676897299,43.02,43.02,21676897299
KODEX 코스닥150선물인버스,251340,17,4020,2,20,0.50,25541624,25952774,60500000,25541624,0.50,98.42,42.22,42.22,102885281888,42.30,42.30,102885281888
멕아이씨에스,058110,18,3090,2,320,11.55,6636382,1544866,16050530,6636382,11.55,429.58,41.35,41.35,20578345655,41.49,41.49,20578345655
PLUS 차이나AI테크TOP10,0047N0,19,10280,5,-125,-1.20,328582,616447,800000,328582,-1.20,53.30,41.07,41.07,3378270803,41.08,41.08,3378270803
마니커,027740,20,1176,2,20,1.73,22488598,66349788,63511228,22488598,1.73,33.89,35.41,35.41,27354202630,36.62,36.62,27354202630
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,18925,5,-785,-3.98,356603,178137,1000000,356603,-3.98,200.18,35.66,35.66,6690553265,35.35,35.35,6690553265
그린생명과학,114450,22,2865,1,660,29.93,7216095,2694937,20000000,7216095,29.93,267.76,36.08,36.08,19833921862,34.61,34.61,19833921862
한진칼우,18064K,23,35550,3,0,0.00,163563,85463,536766,163563,0.00,191.38,30.47,30.47,6144991800,32.20,32.20,6144991800
케이바이오,038530,24,322,2,54,20.15,38601574,22635656,115714347,38601574,20.15,170.53,33.36,33.36,11954417431,32.08,32.08,11954417431
진바이오텍,086060,25,4220,2,55,1.32,2669665,449940,8610587,2669665,1.32,593.34,31.00,31.00,11555111343,31.80,31.80,11555111343
한국정보인증,053300,26,5980,2,330,5.84,13151258,7569147,42441361,13151258,5.84,173.75,30.99,30.99,80342048530,31.66,31.66,80342048530
위더스제약,330350,27,8300,1,1910,29.89,4345367,6159,13202139,4345367,29.89,9999.99,32.91,32.91,34263340865,31.27,31.27,34263340865
압타머사이언스,291650,28,1342,2,6,0.45,8433497,13266815,29280252,8433497,0.45,63.57,28.80,28.80,11686065172,29.74,29.74,11686065172
진매트릭스,109820,29,3330,2,535,19.14,6087045,2315226,20393640,6087045,19.14,262.91,29.85,29.85,19510197666,28.73,28.73,19510197666
RISE 테슬라고정테크100,0047P0,30,10580,5,-190,-1.76,286792,253497,1000000,286792,-1.76,113.13,28.68,28.68,3020404459,28.55,28.55,3020404459
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3575 2 545 17.99 42960225 6434454 28310000 42960225 17.99 667.66 151.75 151.75 147548137630 145.79 145.79 147548137630
3 랩지노믹스 084650 2 3170 2 545 20.76 70597806 25180042 74239990 70597806 20.76 280.37 95.09 95.09 217190138773 92.29 92.29 217190138773
4 아이언디바이스 464500 3 3680 2 550 17.57 11018183 102578 13963263 11018183 17.57 9999.99 78.91 78.91 41392002498 80.55 80.55 41392002498
5 나우로보틱스 459510 4 30100 2 1600 5.61 9116500 15364425 12547732 9116500 5.61 59.34 72.65 72.65 278750207075 73.80 73.80 278750207075
6 지투파워 388050 5 9410 2 1460 18.36 14041524 355069 18709437 14041524 18.36 3954.59 75.05 75.05 129408760140 73.50 73.50 129408760140
7 오가노이드사이언스 476040 6 46650 5 -1500 -3.12 4518661 8896970 6505950 4518661 -3.12 50.79 69.45 69.45 220646008575 72.70 72.70 220646008575
8 메디콕스 054180 7 241 1 55 29.57 60660087 11947282 82878283 60660087 29.57 507.73 73.19 73.19 13702308427 68.60 68.60 13702308427
9 녹십자엠에스 142280 8 4795 2 750 18.54 15223937 954584 21741926 15223937 18.54 1594.82 70.02 70.02 70831499576 67.94 67.94 70831499576
10 서린바이오 038070 9 8320 2 150 1.84 5596325 4264065 9100676 5596325 1.84 131.24 61.49 61.49 49741524500 65.69 65.69 49741524500
11 휴마시스 205470 10 1919 2 419 27.93 83382288 12740518 129375009 83382288 27.93 654.47 64.45 64.45 150482880664 60.61 60.61 150482880664
12 달바글로벌 483650 11 109000 2 42700 64.40 6289003 0 12069665 6289003 64.40 0.00 52.11 52.11 718108173350 54.58 54.58 718108173350
13 셀리드 299660 12 6760 1 1560 30.00 12237894 12298709 21102977 12237894 30.00 99.51 57.99 57.99 77240509970 54.14 54.14 77240509970
14 케이씨티 089150 13 2900 2 445 18.13 9409030 235378 17150000 9409030 18.13 3997.41 54.86 54.86 26116286896 52.51 52.51 26116286896
15 더바이오메드 214610 14 8290 2 1770 27.15 2848531 1370067 5150564 2848531 27.15 207.91 55.31 55.31 22255606945 52.12 52.12 22255606945
16 로킷헬스케어 376900 15 19750 2 30 0.15 4723043 8578646 9669449 4723043 0.15 55.06 48.85 48.85 96491170675 50.53 50.53 96491170675
17 피코그램 376180 16 2725 2 30 1.11 7389424 9235417 18491378 7389424 1.11 80.01 39.96 39.96 21676897299 43.02 43.02 21676897299
18 KODEX 코스닥150선물인버스 251340 17 4020 2 20 0.50 25541624 25952774 60500000 25541624 0.50 98.42 42.22 42.22 102885281888 42.30 42.30 102885281888
19 멕아이씨에스 058110 18 3090 2 320 11.55 6636382 1544866 16050530 6636382 11.55 429.58 41.35 41.35 20578345655 41.49 41.49 20578345655
20 PLUS 차이나AI테크TOP10 0047N0 19 10280 5 -125 -1.20 328582 616447 800000 328582 -1.20 53.30 41.07 41.07 3378270803 41.08 41.08 3378270803
21 마니커 027740 20 1176 2 20 1.73 22488598 66349788 63511228 22488598 1.73 33.89 35.41 35.41 27354202630 36.62 36.62 27354202630
22 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 21 18925 5 -785 -3.98 356603 178137 1000000 356603 -3.98 200.18 35.66 35.66 6690553265 35.35 35.35 6690553265
23 그린생명과학 114450 22 2865 1 660 29.93 7216095 2694937 20000000 7216095 29.93 267.76 36.08 36.08 19833921862 34.61 34.61 19833921862
24 한진칼우 18064K 23 35550 3 0 0.00 163563 85463 536766 163563 0.00 191.38 30.47 30.47 6144991800 32.20 32.20 6144991800
25 케이바이오 038530 24 322 2 54 20.15 38601574 22635656 115714347 38601574 20.15 170.53 33.36 33.36 11954417431 32.08 32.08 11954417431
26 진바이오텍 086060 25 4220 2 55 1.32 2669665 449940 8610587 2669665 1.32 593.34 31.00 31.00 11555111343 31.80 31.80 11555111343
27 한국정보인증 053300 26 5980 2 330 5.84 13151258 7569147 42441361 13151258 5.84 173.75 30.99 30.99 80342048530 31.66 31.66 80342048530
28 위더스제약 330350 27 8300 1 1910 29.89 4345367 6159 13202139 4345367 29.89 9999.99 32.91 32.91 34263340865 31.27 31.27 34263340865
29 압타머사이언스 291650 28 1342 2 6 0.45 8433497 13266815 29280252 8433497 0.45 63.57 28.80 28.80 11686065172 29.74 29.74 11686065172
30 진매트릭스 109820 29 3330 2 535 19.14 6087045 2315226 20393640 6087045 19.14 262.91 29.85 29.85 19510197666 28.73 28.73 19510197666
31 RISE 테슬라고정테크100 0047P0 30 10580 5 -190 -1.76 286792 253497 1000000 286792 -1.76 113.13 28.68 28.68 3020404459 28.55 28.55 3020404459

31
top30/20250522/top30-atvtr-20250522-141001.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
프롬바이오,377220,1,3565,2,535,17.66,46324252,6434454,28310000,46324252,17.66,719.94,163.63,163.63,159536500974,158.07,158.07,159536500974
랩지노믹스,084650,2,3210,2,585,22.29,71562605,25180042,74239990,71562605,22.29,284.20,96.39,96.39,220284533650,92.44,92.44,220284533650
아이언디바이스,464500,3,3675,2,545,17.41,11066200,102578,13963263,11066200,17.41,9999.99,79.25,79.25,41567927428,81.01,81.01,41567927428
지투파워,388050,4,9350,2,1400,17.61,14173631,355069,18709437,14173631,17.61,3991.80,75.76,75.76,130644341945,74.68,74.68,130644341945
나우로보틱스,459510,5,30300,2,1800,6.32,9168279,15364425,12547732,9168279,6.32,59.67,73.07,73.07,280310728725,73.73,73.73,280310728725
오가노이드사이언스,476040,6,47150,5,-1000,-2.08,4540982,8896970,6505950,4540982,-2.08,51.04,69.80,69.80,221697705900,72.27,72.27,221697705900
녹십자엠에스,142280,7,4765,2,720,17.80,15448706,954584,21741926,15448706,17.80,1618.37,71.05,71.05,71902774991,69.40,69.40,71902774991
메디콕스,054180,8,241,1,55,29.57,60883361,11947282,82878283,60883361,29.57,509.60,73.46,73.46,13756117461,68.87,68.87,13756117461
서린바이오,038070,9,8320,2,150,1.84,5603405,4264065,9100676,5603405,1.84,131.41,61.57,61.57,49800480430,65.77,65.77,49800480430
휴마시스,205470,10,1922,2,422,28.13,83878680,12740518,129375009,83878680,28.13,658.36,64.83,64.83,151438080211,60.90,60.90,151438080211
케이씨티,089150,11,2900,2,445,18.13,10563997,235378,17150000,10563997,18.13,4488.10,61.60,61.60,29409280536,59.13,59.13,29409280536
달바글로벌,483650,12,110100,2,43800,66.06,6401220,0,12069665,6401220,66.06,0.00,53.04,53.04,730402967950,54.96,54.96,730402967950
셀리드,299660,13,6760,1,1560,30.00,12254579,12298709,21102977,12254579,30.00,99.64,58.07,58.07,77353300570,54.22,54.22,77353300570
더바이오메드,214610,14,8310,2,1790,27.45,2860644,1370067,5150564,2860644,27.45,208.80,55.54,55.54,22356297720,52.23,52.23,22356297720
로킷헬스케어,376900,15,19870,2,150,0.76,4759531,8578646,9669449,4759531,0.76,55.48,49.22,49.22,97216694170,50.60,50.60,97216694170
KODEX 코스닥150선물인버스,251340,16,4020,2,20,0.50,26167520,25952774,60500000,26167520,0.50,100.83,43.25,43.25,105399653658,43.34,43.34,105399653658
피코그램,376180,17,2735,2,40,1.48,7446157,9235417,18491378,7446157,1.48,80.63,40.27,40.27,21831282764,43.17,43.17,21831282764
PLUS 차이나AI테크TOP10,0047N0,18,10175,5,-230,-2.21,332357,616447,800000,332357,-2.21,53.91,41.54,41.54,3416841308,41.98,41.98,3416841308
멕아이씨에스,058110,19,3075,2,305,11.01,6670129,1544866,16050530,6670129,11.01,431.76,41.56,41.56,20682241030,41.90,41.90,20682241030
마니커,027740,20,1169,2,13,1.12,22784558,66349788,63511228,22784558,1.12,34.34,35.87,35.87,27700117087,37.31,37.31,27700117087
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,18925,5,-785,-3.98,356603,178137,1000000,356603,-3.98,200.18,35.66,35.66,6690553265,35.35,35.35,6690553265
그린생명과학,114450,22,2865,1,660,29.93,7216362,2694937,20000000,7216362,29.93,267.77,36.08,36.08,19834686817,34.62,34.62,19834686817
한국정보인증,053300,23,5900,2,250,4.42,13305536,7569147,42441361,13305536,4.42,175.79,31.35,31.35,81253619355,32.45,32.45,81253619355
케이바이오,038530,24,322,2,54,20.15,38934057,22635656,115714347,38934057,20.15,172.00,33.65,33.65,12060922146,32.37,32.37,12060922146
한진칼우,18064K,25,35550,3,0,0.00,163872,85463,536766,163872,0.00,191.75,30.53,30.53,6155981050,32.26,32.26,6155981050
진바이오텍,086060,26,4240,2,75,1.80,2684770,449940,8610587,2684770,1.80,596.70,31.18,31.18,11618824373,31.82,31.82,11618824373
위더스제약,330350,27,8300,1,1910,29.89,4347416,6159,13202139,4347416,29.89,9999.99,32.93,32.93,34280347565,31.28,31.28,34280347565
압타머사이언스,291650,28,1338,2,2,0.15,8453380,13266815,29280252,8453380,0.15,63.72,28.87,28.87,11712743657,29.90,29.90,11712743657
평화홀딩스,010770,29,10060,2,250,2.55,4025699,11558838,14625466,4025699,2.55,34.83,27.53,27.53,42247253820,28.71,28.71,42247253820
RISE 테슬라고정테크100,0047P0,30,10570,5,-200,-1.86,288170,253497,1000000,288170,-1.86,113.68,28.82,28.82,3034989999,28.71,28.71,3034989999
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3565 2 535 17.66 46324252 6434454 28310000 46324252 17.66 719.94 163.63 163.63 159536500974 158.07 158.07 159536500974
3 랩지노믹스 084650 2 3210 2 585 22.29 71562605 25180042 74239990 71562605 22.29 284.20 96.39 96.39 220284533650 92.44 92.44 220284533650
4 아이언디바이스 464500 3 3675 2 545 17.41 11066200 102578 13963263 11066200 17.41 9999.99 79.25 79.25 41567927428 81.01 81.01 41567927428
5 지투파워 388050 4 9350 2 1400 17.61 14173631 355069 18709437 14173631 17.61 3991.80 75.76 75.76 130644341945 74.68 74.68 130644341945
6 나우로보틱스 459510 5 30300 2 1800 6.32 9168279 15364425 12547732 9168279 6.32 59.67 73.07 73.07 280310728725 73.73 73.73 280310728725
7 오가노이드사이언스 476040 6 47150 5 -1000 -2.08 4540982 8896970 6505950 4540982 -2.08 51.04 69.80 69.80 221697705900 72.27 72.27 221697705900
8 녹십자엠에스 142280 7 4765 2 720 17.80 15448706 954584 21741926 15448706 17.80 1618.37 71.05 71.05 71902774991 69.40 69.40 71902774991
9 메디콕스 054180 8 241 1 55 29.57 60883361 11947282 82878283 60883361 29.57 509.60 73.46 73.46 13756117461 68.87 68.87 13756117461
10 서린바이오 038070 9 8320 2 150 1.84 5603405 4264065 9100676 5603405 1.84 131.41 61.57 61.57 49800480430 65.77 65.77 49800480430
11 휴마시스 205470 10 1922 2 422 28.13 83878680 12740518 129375009 83878680 28.13 658.36 64.83 64.83 151438080211 60.90 60.90 151438080211
12 케이씨티 089150 11 2900 2 445 18.13 10563997 235378 17150000 10563997 18.13 4488.10 61.60 61.60 29409280536 59.13 59.13 29409280536
13 달바글로벌 483650 12 110100 2 43800 66.06 6401220 0 12069665 6401220 66.06 0.00 53.04 53.04 730402967950 54.96 54.96 730402967950
14 셀리드 299660 13 6760 1 1560 30.00 12254579 12298709 21102977 12254579 30.00 99.64 58.07 58.07 77353300570 54.22 54.22 77353300570
15 더바이오메드 214610 14 8310 2 1790 27.45 2860644 1370067 5150564 2860644 27.45 208.80 55.54 55.54 22356297720 52.23 52.23 22356297720
16 로킷헬스케어 376900 15 19870 2 150 0.76 4759531 8578646 9669449 4759531 0.76 55.48 49.22 49.22 97216694170 50.60 50.60 97216694170
17 KODEX 코스닥150선물인버스 251340 16 4020 2 20 0.50 26167520 25952774 60500000 26167520 0.50 100.83 43.25 43.25 105399653658 43.34 43.34 105399653658
18 피코그램 376180 17 2735 2 40 1.48 7446157 9235417 18491378 7446157 1.48 80.63 40.27 40.27 21831282764 43.17 43.17 21831282764
19 PLUS 차이나AI테크TOP10 0047N0 18 10175 5 -230 -2.21 332357 616447 800000 332357 -2.21 53.91 41.54 41.54 3416841308 41.98 41.98 3416841308
20 멕아이씨에스 058110 19 3075 2 305 11.01 6670129 1544866 16050530 6670129 11.01 431.76 41.56 41.56 20682241030 41.90 41.90 20682241030
21 마니커 027740 20 1169 2 13 1.12 22784558 66349788 63511228 22784558 1.12 34.34 35.87 35.87 27700117087 37.31 37.31 27700117087
22 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 21 18925 5 -785 -3.98 356603 178137 1000000 356603 -3.98 200.18 35.66 35.66 6690553265 35.35 35.35 6690553265
23 그린생명과학 114450 22 2865 1 660 29.93 7216362 2694937 20000000 7216362 29.93 267.77 36.08 36.08 19834686817 34.62 34.62 19834686817
24 한국정보인증 053300 23 5900 2 250 4.42 13305536 7569147 42441361 13305536 4.42 175.79 31.35 31.35 81253619355 32.45 32.45 81253619355
25 케이바이오 038530 24 322 2 54 20.15 38934057 22635656 115714347 38934057 20.15 172.00 33.65 33.65 12060922146 32.37 32.37 12060922146
26 한진칼우 18064K 25 35550 3 0 0.00 163872 85463 536766 163872 0.00 191.75 30.53 30.53 6155981050 32.26 32.26 6155981050
27 진바이오텍 086060 26 4240 2 75 1.80 2684770 449940 8610587 2684770 1.80 596.70 31.18 31.18 11618824373 31.82 31.82 11618824373
28 위더스제약 330350 27 8300 1 1910 29.89 4347416 6159 13202139 4347416 29.89 9999.99 32.93 32.93 34280347565 31.28 31.28 34280347565
29 압타머사이언스 291650 28 1338 2 2 0.15 8453380 13266815 29280252 8453380 0.15 63.72 28.87 28.87 11712743657 29.90 29.90 11712743657
30 평화홀딩스 010770 29 10060 2 250 2.55 4025699 11558838 14625466 4025699 2.55 34.83 27.53 27.53 42247253820 28.71 28.71 42247253820
31 RISE 테슬라고정테크100 0047P0 30 10570 5 -200 -1.86 288170 253497 1000000 288170 -1.86 113.68 28.82 28.82 3034989999 28.71 28.71 3034989999

31
top30/20250522/top30-atvtr-20250522-142001.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
프롬바이오,377220,1,3610,2,580,19.14,48388886,6434454,28310000,48388886,19.14,752.03,170.93,170.93,166941110193,163.35,163.35,166941110193
랩지노믹스,084650,2,3205,2,580,22.10,72010064,25180042,74239990,72010064,22.10,285.98,97.00,97.00,221715000812,93.18,93.18,221715000812
아이언디바이스,464500,3,3595,2,465,14.86,11200584,102578,13963263,11200584,14.86,9999.99,80.21,80.21,42056354462,83.78,83.78,42056354462
지투파워,388050,4,9330,2,1380,17.36,14371295,355069,18709437,14371295,17.36,4047.47,76.81,76.81,132481869805,75.90,75.90,132481869805
나우로보틱스,459510,5,30100,2,1600,5.61,9228747,15364425,12547732,9228747,5.61,60.07,73.55,73.55,282124175125,74.70,74.70,282124175125
오가노이드사이언스,476040,6,46800,5,-1350,-2.80,4552680,8896970,6505950,4552680,-2.80,51.17,69.98,69.98,222248252675,72.99,72.99,222248252675
녹십자엠에스,142280,7,4750,2,705,17.43,15630477,954584,21741926,15630477,17.43,1637.41,71.89,71.89,72762809374,70.46,70.46,72762809374
메디콕스,054180,8,241,1,55,29.57,60983742,11947282,82878283,60983742,29.57,510.44,73.58,73.58,13780309282,68.99,68.99,13780309282
케이씨티,089150,9,2990,2,535,21.79,12295513,235378,17150000,12295513,21.79,5223.73,71.69,71.69,34600513478,67.48,67.48,34600513478
서린바이오,038070,10,8330,2,160,1.96,5616835,4264065,9100676,5616835,1.96,131.72,61.72,61.72,49912081265,65.84,65.84,49912081265
휴마시스,205470,11,1924,2,424,28.27,84356673,12740518,129375009,84356673,28.27,662.11,65.20,65.20,152354693479,61.21,61.21,152354693479
달바글로벌,483650,12,109600,2,43300,65.31,6467525,0,12069665,6467525,65.31,0.00,53.58,53.58,737685988300,55.77,55.77,737685988300
셀리드,299660,13,6760,1,1560,30.00,12259110,12298709,21102977,12259110,30.00,99.68,58.09,58.09,77383930130,54.25,54.25,77383930130
더바이오메드,214610,14,8250,2,1730,26.53,2877754,1370067,5150564,2877754,26.53,210.04,55.87,55.87,22498039115,52.95,52.95,22498039115
로킷헬스케어,376900,15,19810,2,90,0.46,4774478,8578646,9669449,4774478,0.46,55.66,49.38,49.38,97513530635,50.91,50.91,97513530635
KODEX 코스닥150선물인버스,251340,16,4020,2,20,0.50,26677653,25952774,60500000,26677653,0.50,102.79,44.10,44.10,107449997275,44.18,44.18,107449997275
피코그램,376180,17,2745,2,50,1.86,7522302,9235417,18491378,7522302,1.86,81.45,40.68,40.68,22040533274,43.42,43.42,22040533274
PLUS 차이나AI테크TOP10,0047N0,18,10170,5,-235,-2.26,334681,616447,800000,334681,-2.26,54.29,41.84,41.84,3440502058,42.29,42.29,3440502058
멕아이씨에스,058110,19,3075,2,305,11.01,6715040,1544866,16050530,6715040,11.01,434.67,41.84,41.84,20820065173,42.18,42.18,20820065173
마니커,027740,20,1165,2,9,0.78,22895598,66349788,63511228,22895598,0.78,34.51,36.05,36.05,27829731061,37.61,37.61,27829731061
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,18925,5,-785,-3.98,356603,178137,1000000,356603,-3.98,200.18,35.66,35.66,6690553265,35.35,35.35,6690553265
오픈놀,440320,22,6380,2,320,5.28,3341757,366584,9805000,3341757,5.28,911.59,34.08,34.08,21877155900,34.97,34.97,21877155900
그린생명과학,114450,23,2865,1,660,29.93,7216472,2694937,20000000,7216472,29.93,267.78,36.08,36.08,19835001967,34.62,34.62,19835001967
한국정보인증,053300,24,5920,2,270,4.78,13618644,7569147,42441361,13618644,4.78,179.92,32.09,32.09,83126053990,33.08,33.08,83126053990
케이바이오,038530,25,320,2,52,19.40,39183625,22635656,115714347,39183625,19.40,173.11,33.86,33.86,12140600408,32.79,32.79,12140600408
한진칼우,18064K,26,35600,2,50,0.14,164039,85463,536766,164039,0.14,191.94,30.56,30.56,6161919200,32.25,32.25,6161919200
진바이오텍,086060,27,4230,2,65,1.56,2692684,449940,8610587,2692684,1.56,598.45,31.27,31.27,11652203010,31.99,31.99,11652203010
위더스제약,330350,28,8300,1,1910,29.89,4349249,6159,13202139,4349249,29.89,9999.99,32.94,32.94,34295561465,31.30,31.30,34295561465
압타머사이언스,291650,29,1341,2,5,0.37,8465200,13266815,29280252,8465200,0.37,63.81,28.91,28.91,11728592757,29.87,29.87,11728592757
평화홀딩스,010770,30,9980,2,170,1.73,4110569,11558838,14625466,4110569,1.73,35.56,28.11,28.11,43094756400,29.52,29.52,43094756400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3610 2 580 19.14 48388886 6434454 28310000 48388886 19.14 752.03 170.93 170.93 166941110193 163.35 163.35 166941110193
3 랩지노믹스 084650 2 3205 2 580 22.10 72010064 25180042 74239990 72010064 22.10 285.98 97.00 97.00 221715000812 93.18 93.18 221715000812
4 아이언디바이스 464500 3 3595 2 465 14.86 11200584 102578 13963263 11200584 14.86 9999.99 80.21 80.21 42056354462 83.78 83.78 42056354462
5 지투파워 388050 4 9330 2 1380 17.36 14371295 355069 18709437 14371295 17.36 4047.47 76.81 76.81 132481869805 75.90 75.90 132481869805
6 나우로보틱스 459510 5 30100 2 1600 5.61 9228747 15364425 12547732 9228747 5.61 60.07 73.55 73.55 282124175125 74.70 74.70 282124175125
7 오가노이드사이언스 476040 6 46800 5 -1350 -2.80 4552680 8896970 6505950 4552680 -2.80 51.17 69.98 69.98 222248252675 72.99 72.99 222248252675
8 녹십자엠에스 142280 7 4750 2 705 17.43 15630477 954584 21741926 15630477 17.43 1637.41 71.89 71.89 72762809374 70.46 70.46 72762809374
9 메디콕스 054180 8 241 1 55 29.57 60983742 11947282 82878283 60983742 29.57 510.44 73.58 73.58 13780309282 68.99 68.99 13780309282
10 케이씨티 089150 9 2990 2 535 21.79 12295513 235378 17150000 12295513 21.79 5223.73 71.69 71.69 34600513478 67.48 67.48 34600513478
11 서린바이오 038070 10 8330 2 160 1.96 5616835 4264065 9100676 5616835 1.96 131.72 61.72 61.72 49912081265 65.84 65.84 49912081265
12 휴마시스 205470 11 1924 2 424 28.27 84356673 12740518 129375009 84356673 28.27 662.11 65.20 65.20 152354693479 61.21 61.21 152354693479
13 달바글로벌 483650 12 109600 2 43300 65.31 6467525 0 12069665 6467525 65.31 0.00 53.58 53.58 737685988300 55.77 55.77 737685988300
14 셀리드 299660 13 6760 1 1560 30.00 12259110 12298709 21102977 12259110 30.00 99.68 58.09 58.09 77383930130 54.25 54.25 77383930130
15 더바이오메드 214610 14 8250 2 1730 26.53 2877754 1370067 5150564 2877754 26.53 210.04 55.87 55.87 22498039115 52.95 52.95 22498039115
16 로킷헬스케어 376900 15 19810 2 90 0.46 4774478 8578646 9669449 4774478 0.46 55.66 49.38 49.38 97513530635 50.91 50.91 97513530635
17 KODEX 코스닥150선물인버스 251340 16 4020 2 20 0.50 26677653 25952774 60500000 26677653 0.50 102.79 44.10 44.10 107449997275 44.18 44.18 107449997275
18 피코그램 376180 17 2745 2 50 1.86 7522302 9235417 18491378 7522302 1.86 81.45 40.68 40.68 22040533274 43.42 43.42 22040533274
19 PLUS 차이나AI테크TOP10 0047N0 18 10170 5 -235 -2.26 334681 616447 800000 334681 -2.26 54.29 41.84 41.84 3440502058 42.29 42.29 3440502058
20 멕아이씨에스 058110 19 3075 2 305 11.01 6715040 1544866 16050530 6715040 11.01 434.67 41.84 41.84 20820065173 42.18 42.18 20820065173
21 마니커 027740 20 1165 2 9 0.78 22895598 66349788 63511228 22895598 0.78 34.51 36.05 36.05 27829731061 37.61 37.61 27829731061
22 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 21 18925 5 -785 -3.98 356603 178137 1000000 356603 -3.98 200.18 35.66 35.66 6690553265 35.35 35.35 6690553265
23 오픈놀 440320 22 6380 2 320 5.28 3341757 366584 9805000 3341757 5.28 911.59 34.08 34.08 21877155900 34.97 34.97 21877155900
24 그린생명과학 114450 23 2865 1 660 29.93 7216472 2694937 20000000 7216472 29.93 267.78 36.08 36.08 19835001967 34.62 34.62 19835001967
25 한국정보인증 053300 24 5920 2 270 4.78 13618644 7569147 42441361 13618644 4.78 179.92 32.09 32.09 83126053990 33.08 33.08 83126053990
26 케이바이오 038530 25 320 2 52 19.40 39183625 22635656 115714347 39183625 19.40 173.11 33.86 33.86 12140600408 32.79 32.79 12140600408
27 한진칼우 18064K 26 35600 2 50 0.14 164039 85463 536766 164039 0.14 191.94 30.56 30.56 6161919200 32.25 32.25 6161919200
28 진바이오텍 086060 27 4230 2 65 1.56 2692684 449940 8610587 2692684 1.56 598.45 31.27 31.27 11652203010 31.99 31.99 11652203010
29 위더스제약 330350 28 8300 1 1910 29.89 4349249 6159 13202139 4349249 29.89 9999.99 32.94 32.94 34295561465 31.30 31.30 34295561465
30 압타머사이언스 291650 29 1341 2 5 0.37 8465200 13266815 29280252 8465200 0.37 63.81 28.91 28.91 11728592757 29.87 29.87 11728592757
31 평화홀딩스 010770 30 9980 2 170 1.73 4110569 11558838 14625466 4110569 1.73 35.56 28.11 28.11 43094756400 29.52 29.52 43094756400

31
top30/20250522/top30-atvtr-20250522-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3610,2,580,19.14,50843328,6434454,28310000,50843328,19.14,790.17,179.59,179.59,175924509698,172.14,172.14,175924509698
랩지노믹스,084650,2,3245,2,620,23.62,73373262,25180042,74239990,73373262,23.62,291.39,98.83,98.83,226108475574,93.86,93.86,226108475574
아이언디바이스,464500,3,3640,2,510,16.29,11292228,102578,13963263,11292228,16.29,9999.99,80.87,80.87,42386743421,83.40,83.40,42386743421
지투파워,388050,4,9210,2,1260,15.85,14639061,355069,18709437,14639061,15.85,4122.88,78.24,78.24,134959083410,78.32,78.32,134959083410
나우로보틱스,459510,5,29900,2,1400,4.91,9275428,15364425,12547732,9275428,4.91,60.37,73.92,73.92,283522230850,75.57,75.57,283522230850
케이씨티,089150,6,2990,2,535,21.79,13281278,235378,17150000,13281278,21.79,5642.53,77.44,77.44,37549993680,73.23,73.23,37549993680
오가노이드사이언스,476040,7,46900,5,-1250,-2.60,4566145,8896970,6505950,4566145,-2.60,51.32,70.18,70.18,222880046725,73.04,73.04,222880046725
녹십자엠에스,142280,8,4825,2,780,19.28,16398025,954584,21741926,16398025,19.28,1717.82,75.42,75.42,76492404123,72.92,72.92,76492404123
메디콕스,054180,9,241,1,55,29.57,60990186,11947282,82878283,60990186,29.57,510.49,73.59,73.59,13781862286,69.00,69.00,13781862286
서린바이오,038070,10,8340,2,170,2.08,5645647,4264065,9100676,5645647,2.08,132.40,62.04,62.04,50153645465,66.08,66.08,50153645465
휴마시스,205470,11,1933,2,433,28.87,85208130,12740518,129375009,85208130,28.87,668.80,65.86,65.86,153995131757,61.58,61.58,153995131757
달바글로벌,483650,12,108800,2,42500,64.10,6543213,0,12069665,6543213,64.10,0.00,54.21,54.21,745894110150,56.80,56.80,745894110150
더바이오메드,214610,13,8130,2,1610,24.69,2938454,1370067,5150564,2938454,24.69,214.48,57.05,57.05,22990886750,54.90,54.90,22990886750
셀리드,299660,14,6760,1,1560,30.00,12264781,12298709,21102977,12264781,30.00,99.72,58.12,58.12,77422266090,54.27,54.27,77422266090
로킷헬스케어,376900,15,19890,2,170,0.86,4798334,8578646,9669449,4798334,0.86,55.93,49.62,49.62,97987588985,50.95,50.95,97987588985
KODEX 코스닥150선물인버스,251340,16,4020,2,20,0.50,27314286,25952774,60500000,27314286,0.50,105.25,45.15,45.15,110010827152,45.23,45.23,110010827152
피코그램,376180,17,2720,2,25,0.93,7598894,9235417,18491378,7598894,0.93,82.28,41.09,41.09,22249954294,44.24,44.24,22249954294
PLUS 차이나AI테크TOP10,0047N0,18,10155,5,-250,-2.40,343813,616447,800000,343813,-2.40,55.77,42.98,42.98,3533212708,43.49,43.49,3533212708
멕아이씨에스,058110,19,3065,2,295,10.65,6736369,1544866,16050530,6736369,10.65,436.05,41.97,41.97,20885436363,42.45,42.45,20885436363
오픈놀,440320,20,6190,2,130,2.15,3536118,366584,9805000,3536118,2.15,964.61,36.06,36.06,23094824250,38.05,38.05,23094824250
마니커,027740,21,1172,2,16,1.38,22969106,66349788,63511228,22969106,1.38,34.62,36.17,36.17,27915664348,37.50,37.50,27915664348
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,18925,5,-785,-3.98,356603,178137,1000000,356603,-3.98,200.18,35.66,35.66,6690553265,35.35,35.35,6690553265
그린생명과학,114450,23,2865,1,660,29.93,7219844,2694937,20000000,7219844,29.93,267.90,36.10,36.10,19844662747,34.63,34.63,19844662747
케이바이오,038530,24,314,2,46,17.16,39877246,22635656,115714347,39877246,17.16,176.17,34.46,34.46,12357773214,34.01,34.01,12357773214
한국정보인증,053300,25,5880,2,230,4.07,13775384,7569147,42441361,13775384,4.07,181.99,32.46,32.46,84051749420,33.68,33.68,84051749420
진바이오텍,086060,26,4200,2,35,0.84,2711543,449940,8610587,2711543,0.84,602.65,31.49,31.49,11731444745,32.44,32.44,11731444745
한진칼우,18064K,27,35550,3,0,0.00,164343,85463,536766,164343,0.00,192.30,30.62,30.62,6172710350,32.35,32.35,6172710350
위더스제약,330350,28,8300,1,1910,29.89,4352825,6159,13202139,4352825,29.89,9999.99,32.97,32.97,34325242265,31.33,31.33,34325242265
압타머사이언스,291650,29,1335,5,-1,-0.07,8483628,13266815,29280252,8483628,-0.07,63.95,28.97,28.97,11753237415,30.07,30.07,11753237415
평화홀딩스,010770,30,10080,2,270,2.75,4138231,11558838,14625466,4138231,2.75,35.80,28.29,28.29,43371964470,29.42,29.42,43371964470
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3610 2 580 19.14 50843328 6434454 28310000 50843328 19.14 790.17 179.59 179.59 175924509698 172.14 172.14 175924509698
3 랩지노믹스 084650 2 3245 2 620 23.62 73373262 25180042 74239990 73373262 23.62 291.39 98.83 98.83 226108475574 93.86 93.86 226108475574
4 아이언디바이스 464500 3 3640 2 510 16.29 11292228 102578 13963263 11292228 16.29 9999.99 80.87 80.87 42386743421 83.40 83.40 42386743421
5 지투파워 388050 4 9210 2 1260 15.85 14639061 355069 18709437 14639061 15.85 4122.88 78.24 78.24 134959083410 78.32 78.32 134959083410
6 나우로보틱스 459510 5 29900 2 1400 4.91 9275428 15364425 12547732 9275428 4.91 60.37 73.92 73.92 283522230850 75.57 75.57 283522230850
7 케이씨티 089150 6 2990 2 535 21.79 13281278 235378 17150000 13281278 21.79 5642.53 77.44 77.44 37549993680 73.23 73.23 37549993680
8 오가노이드사이언스 476040 7 46900 5 -1250 -2.60 4566145 8896970 6505950 4566145 -2.60 51.32 70.18 70.18 222880046725 73.04 73.04 222880046725
9 녹십자엠에스 142280 8 4825 2 780 19.28 16398025 954584 21741926 16398025 19.28 1717.82 75.42 75.42 76492404123 72.92 72.92 76492404123
10 메디콕스 054180 9 241 1 55 29.57 60990186 11947282 82878283 60990186 29.57 510.49 73.59 73.59 13781862286 69.00 69.00 13781862286
11 서린바이오 038070 10 8340 2 170 2.08 5645647 4264065 9100676 5645647 2.08 132.40 62.04 62.04 50153645465 66.08 66.08 50153645465
12 휴마시스 205470 11 1933 2 433 28.87 85208130 12740518 129375009 85208130 28.87 668.80 65.86 65.86 153995131757 61.58 61.58 153995131757
13 달바글로벌 483650 12 108800 2 42500 64.10 6543213 0 12069665 6543213 64.10 0.00 54.21 54.21 745894110150 56.80 56.80 745894110150
14 더바이오메드 214610 13 8130 2 1610 24.69 2938454 1370067 5150564 2938454 24.69 214.48 57.05 57.05 22990886750 54.90 54.90 22990886750
15 셀리드 299660 14 6760 1 1560 30.00 12264781 12298709 21102977 12264781 30.00 99.72 58.12 58.12 77422266090 54.27 54.27 77422266090
16 로킷헬스케어 376900 15 19890 2 170 0.86 4798334 8578646 9669449 4798334 0.86 55.93 49.62 49.62 97987588985 50.95 50.95 97987588985
17 KODEX 코스닥150선물인버스 251340 16 4020 2 20 0.50 27314286 25952774 60500000 27314286 0.50 105.25 45.15 45.15 110010827152 45.23 45.23 110010827152
18 피코그램 376180 17 2720 2 25 0.93 7598894 9235417 18491378 7598894 0.93 82.28 41.09 41.09 22249954294 44.24 44.24 22249954294
19 PLUS 차이나AI테크TOP10 0047N0 18 10155 5 -250 -2.40 343813 616447 800000 343813 -2.40 55.77 42.98 42.98 3533212708 43.49 43.49 3533212708
20 멕아이씨에스 058110 19 3065 2 295 10.65 6736369 1544866 16050530 6736369 10.65 436.05 41.97 41.97 20885436363 42.45 42.45 20885436363
21 오픈놀 440320 20 6190 2 130 2.15 3536118 366584 9805000 3536118 2.15 964.61 36.06 36.06 23094824250 38.05 38.05 23094824250
22 마니커 027740 21 1172 2 16 1.38 22969106 66349788 63511228 22969106 1.38 34.62 36.17 36.17 27915664348 37.50 37.50 27915664348
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 18925 5 -785 -3.98 356603 178137 1000000 356603 -3.98 200.18 35.66 35.66 6690553265 35.35 35.35 6690553265
24 그린생명과학 114450 23 2865 1 660 29.93 7219844 2694937 20000000 7219844 29.93 267.90 36.10 36.10 19844662747 34.63 34.63 19844662747
25 케이바이오 038530 24 314 2 46 17.16 39877246 22635656 115714347 39877246 17.16 176.17 34.46 34.46 12357773214 34.01 34.01 12357773214
26 한국정보인증 053300 25 5880 2 230 4.07 13775384 7569147 42441361 13775384 4.07 181.99 32.46 32.46 84051749420 33.68 33.68 84051749420
27 진바이오텍 086060 26 4200 2 35 0.84 2711543 449940 8610587 2711543 0.84 602.65 31.49 31.49 11731444745 32.44 32.44 11731444745
28 한진칼우 18064K 27 35550 3 0 0.00 164343 85463 536766 164343 0.00 192.30 30.62 30.62 6172710350 32.35 32.35 6172710350
29 위더스제약 330350 28 8300 1 1910 29.89 4352825 6159 13202139 4352825 29.89 9999.99 32.97 32.97 34325242265 31.33 31.33 34325242265
30 압타머사이언스 291650 29 1335 5 -1 -0.07 8483628 13266815 29280252 8483628 -0.07 63.95 28.97 28.97 11753237415 30.07 30.07 11753237415
31 평화홀딩스 010770 30 10080 2 270 2.75 4138231 11558838 14625466 4138231 2.75 35.80 28.29 28.29 43371964470 29.42 29.42 43371964470

31
top30/20250522/top30-atvtr-20250522-144002.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
프롬바이오,377220,1,3580,2,550,18.15,52984733,6434454,28310000,52984733,18.15,823.45,187.16,187.16,183733093757,181.29,181.29,183733093757
랩지노믹스,084650,2,3255,2,630,24.00,76159618,25180042,74239990,76159618,24.00,302.46,102.59,102.59,235187169622,97.33,97.33,235187169622
아이언디바이스,464500,3,3625,2,495,15.81,11345091,102578,13963263,11345091,15.81,9999.99,81.25,81.25,42578543716,84.12,84.12,42578543716
지투파워,388050,4,9250,2,1300,16.35,14826580,355069,18709437,14826580,16.35,4175.69,79.25,79.25,136687141150,78.98,78.98,136687141150
케이씨티,089150,5,2880,2,425,17.31,13740858,235378,17150000,13740858,17.31,5837.78,80.12,80.12,38899720698,78.76,78.76,38899720698
나우로보틱스,459510,6,29650,2,1150,4.04,9335975,15364425,12547732,9335975,4.04,60.76,74.40,74.40,285316922225,76.69,76.69,285316922225
녹십자엠에스,142280,7,4830,2,785,19.41,16925806,954584,21741926,16925806,19.41,1773.11,77.85,77.85,79047932083,75.27,75.27,79047932083
오가노이드사이언스,476040,8,46450,5,-1700,-3.53,4588173,8896970,6505950,4588173,-3.53,51.57,70.52,70.52,223906164025,74.09,74.09,223906164025
메디콕스,054180,9,241,1,55,29.57,61027786,11947282,82878283,61027786,29.57,510.81,73.64,73.64,13790923886,69.05,69.05,13790923886
서린바이오,038070,10,8320,2,150,1.84,5665070,4264065,9100676,5665070,1.84,132.86,62.25,62.25,50315804495,66.45,66.45,50315804495
휴마시스,205470,11,1938,2,438,29.20,86994864,12740518,129375009,86994864,29.20,682.82,67.24,67.24,157459620377,62.80,62.80,157459620377
달바글로벌,483650,12,108200,2,41900,63.20,6592821,0,12069665,6592821,63.20,0.00,54.62,54.62,751256876950,57.53,57.53,751256876950
더바이오메드,214610,13,8225,2,1705,26.15,2984222,1370067,5150564,2984222,26.15,217.82,57.94,57.94,23363132515,55.15,55.15,23363132515
셀리드,299660,14,6760,1,1560,30.00,12280146,12298709,21102977,12280146,30.00,99.85,58.19,58.19,77526133490,54.34,54.34,77526133490
로킷헬스케어,376900,15,19750,2,30,0.15,4823488,8578646,9669449,4823488,0.15,56.23,49.88,49.88,98487480055,51.57,51.57,98487480055
KODEX 코스닥150선물인버스,251340,16,4020,2,20,0.50,27459946,25952774,60500000,27459946,0.50,105.81,45.39,45.39,110595684777,45.47,45.47,110595684777
PLUS 차이나AI테크TOP10,0047N0,17,10165,5,-240,-2.31,352712,616447,800000,352712,-2.31,57.22,44.09,44.09,3623676103,44.56,44.56,3623676103
피코그램,376180,18,2735,2,40,1.48,7616545,9235417,18491378,7616545,1.48,82.47,41.19,41.19,22298172881,44.09,44.09,22298172881
멕아이씨에스,058110,19,3065,2,295,10.65,6777926,1544866,16050530,6777926,10.65,438.74,42.23,42.23,21013782077,42.72,42.72,21013782077
오픈놀,440320,20,6190,2,130,2.15,3599546,366584,9805000,3599546,2.15,981.92,36.71,36.71,23491420110,38.71,38.71,23491420110
마니커,027740,21,1157,2,1,0.09,23322816,66349788,63511228,23322816,0.09,35.15,36.72,36.72,28325985282,38.55,38.55,28325985282
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,18925,5,-785,-3.98,356603,178137,1000000,356603,-3.98,200.18,35.66,35.66,6690553265,35.35,35.35,6690553265
그린생명과학,114450,23,2865,1,660,29.93,7219869,2694937,20000000,7219869,29.93,267.90,36.10,36.10,19844734372,34.63,34.63,19844734372
케이바이오,038530,24,314,2,46,17.16,40381441,22635656,115714347,40381441,17.16,178.40,34.90,34.90,12515085465,34.44,34.44,12515085465
한국정보인증,053300,25,5850,2,200,3.54,13874523,7569147,42441361,13874523,3.54,183.30,32.69,32.69,84633030085,34.09,34.09,84633030085
진바이오텍,086060,26,4210,2,45,1.08,2718251,449940,8610587,2718251,1.08,604.14,31.57,31.57,11759551670,32.44,32.44,11759551670
한진칼우,18064K,27,35750,2,200,0.56,165431,85463,536766,165431,0.56,193.57,30.82,30.82,6211608750,32.37,32.37,6211608750
위더스제약,330350,28,8300,1,1910,29.89,4354117,6159,13202139,4354117,29.89,9999.99,32.98,32.98,34335965865,31.33,31.33,34335965865
진매트릭스,109820,29,3475,2,680,24.33,6756990,2315226,20393640,6756990,24.33,291.85,33.13,33.13,21836333445,30.81,30.81,21836333445
압타머사이언스,291650,30,1333,5,-3,-0.22,8537726,13266815,29280252,8537726,-0.22,64.35,29.16,29.16,11824986099,30.30,30.30,11824986099
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3580 2 550 18.15 52984733 6434454 28310000 52984733 18.15 823.45 187.16 187.16 183733093757 181.29 181.29 183733093757
3 랩지노믹스 084650 2 3255 2 630 24.00 76159618 25180042 74239990 76159618 24.00 302.46 102.59 102.59 235187169622 97.33 97.33 235187169622
4 아이언디바이스 464500 3 3625 2 495 15.81 11345091 102578 13963263 11345091 15.81 9999.99 81.25 81.25 42578543716 84.12 84.12 42578543716
5 지투파워 388050 4 9250 2 1300 16.35 14826580 355069 18709437 14826580 16.35 4175.69 79.25 79.25 136687141150 78.98 78.98 136687141150
6 케이씨티 089150 5 2880 2 425 17.31 13740858 235378 17150000 13740858 17.31 5837.78 80.12 80.12 38899720698 78.76 78.76 38899720698
7 나우로보틱스 459510 6 29650 2 1150 4.04 9335975 15364425 12547732 9335975 4.04 60.76 74.40 74.40 285316922225 76.69 76.69 285316922225
8 녹십자엠에스 142280 7 4830 2 785 19.41 16925806 954584 21741926 16925806 19.41 1773.11 77.85 77.85 79047932083 75.27 75.27 79047932083
9 오가노이드사이언스 476040 8 46450 5 -1700 -3.53 4588173 8896970 6505950 4588173 -3.53 51.57 70.52 70.52 223906164025 74.09 74.09 223906164025
10 메디콕스 054180 9 241 1 55 29.57 61027786 11947282 82878283 61027786 29.57 510.81 73.64 73.64 13790923886 69.05 69.05 13790923886
11 서린바이오 038070 10 8320 2 150 1.84 5665070 4264065 9100676 5665070 1.84 132.86 62.25 62.25 50315804495 66.45 66.45 50315804495
12 휴마시스 205470 11 1938 2 438 29.20 86994864 12740518 129375009 86994864 29.20 682.82 67.24 67.24 157459620377 62.80 62.80 157459620377
13 달바글로벌 483650 12 108200 2 41900 63.20 6592821 0 12069665 6592821 63.20 0.00 54.62 54.62 751256876950 57.53 57.53 751256876950
14 더바이오메드 214610 13 8225 2 1705 26.15 2984222 1370067 5150564 2984222 26.15 217.82 57.94 57.94 23363132515 55.15 55.15 23363132515
15 셀리드 299660 14 6760 1 1560 30.00 12280146 12298709 21102977 12280146 30.00 99.85 58.19 58.19 77526133490 54.34 54.34 77526133490
16 로킷헬스케어 376900 15 19750 2 30 0.15 4823488 8578646 9669449 4823488 0.15 56.23 49.88 49.88 98487480055 51.57 51.57 98487480055
17 KODEX 코스닥150선물인버스 251340 16 4020 2 20 0.50 27459946 25952774 60500000 27459946 0.50 105.81 45.39 45.39 110595684777 45.47 45.47 110595684777
18 PLUS 차이나AI테크TOP10 0047N0 17 10165 5 -240 -2.31 352712 616447 800000 352712 -2.31 57.22 44.09 44.09 3623676103 44.56 44.56 3623676103
19 피코그램 376180 18 2735 2 40 1.48 7616545 9235417 18491378 7616545 1.48 82.47 41.19 41.19 22298172881 44.09 44.09 22298172881
20 멕아이씨에스 058110 19 3065 2 295 10.65 6777926 1544866 16050530 6777926 10.65 438.74 42.23 42.23 21013782077 42.72 42.72 21013782077
21 오픈놀 440320 20 6190 2 130 2.15 3599546 366584 9805000 3599546 2.15 981.92 36.71 36.71 23491420110 38.71 38.71 23491420110
22 마니커 027740 21 1157 2 1 0.09 23322816 66349788 63511228 23322816 0.09 35.15 36.72 36.72 28325985282 38.55 38.55 28325985282
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 18925 5 -785 -3.98 356603 178137 1000000 356603 -3.98 200.18 35.66 35.66 6690553265 35.35 35.35 6690553265
24 그린생명과학 114450 23 2865 1 660 29.93 7219869 2694937 20000000 7219869 29.93 267.90 36.10 36.10 19844734372 34.63 34.63 19844734372
25 케이바이오 038530 24 314 2 46 17.16 40381441 22635656 115714347 40381441 17.16 178.40 34.90 34.90 12515085465 34.44 34.44 12515085465
26 한국정보인증 053300 25 5850 2 200 3.54 13874523 7569147 42441361 13874523 3.54 183.30 32.69 32.69 84633030085 34.09 34.09 84633030085
27 진바이오텍 086060 26 4210 2 45 1.08 2718251 449940 8610587 2718251 1.08 604.14 31.57 31.57 11759551670 32.44 32.44 11759551670
28 한진칼우 18064K 27 35750 2 200 0.56 165431 85463 536766 165431 0.56 193.57 30.82 30.82 6211608750 32.37 32.37 6211608750
29 위더스제약 330350 28 8300 1 1910 29.89 4354117 6159 13202139 4354117 29.89 9999.99 32.98 32.98 34335965865 31.33 31.33 34335965865
30 진매트릭스 109820 29 3475 2 680 24.33 6756990 2315226 20393640 6756990 24.33 291.85 33.13 33.13 21836333445 30.81 30.81 21836333445
31 압타머사이언스 291650 30 1333 5 -3 -0.22 8537726 13266815 29280252 8537726 -0.22 64.35 29.16 29.16 11824986099 30.30 30.30 11824986099

31
top30/20250522/top30-atvtr-20250522-145002.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
프롬바이오,377220,1,3485,2,455,15.02,54716793,6434454,28310000,54716793,15.02,850.37,193.28,193.28,189872598233,192.45,192.45,189872598233
랩지노믹스,084650,2,3220,2,595,22.67,77415998,25180042,74239990,77415998,22.67,307.45,104.28,104.28,239242780912,100.08,100.08,239242780912
아이언디바이스,464500,3,3575,2,445,14.22,11439943,102578,13963263,11439943,14.22,9999.99,81.93,81.93,42919747363,85.98,85.98,42919747363
케이씨티,089150,4,2855,2,400,16.29,14420605,235378,17150000,14420605,16.29,6126.57,84.09,84.09,40901537493,83.54,83.54,40901537493
지투파워,388050,5,9215,2,1265,15.91,14948067,355069,18709437,14948067,15.91,4209.90,79.90,79.90,137807770970,79.93,79.93,137807770970
녹십자엠에스,142280,6,4825,2,780,19.28,17528253,954584,21741926,17528253,19.28,1836.22,80.62,80.62,81988774118,78.16,78.16,81988774118
나우로보틱스,459510,7,29350,2,850,2.98,9382774,15364425,12547732,9382774,2.98,61.07,74.78,74.78,286700456800,77.85,77.85,286700456800
오가노이드사이언스,476040,8,46350,5,-1800,-3.74,4609253,8896970,6505950,4609253,-3.74,51.81,70.85,70.85,224883989525,74.58,74.58,224883989525
메디콕스,054180,9,241,1,55,29.57,61088470,11947282,82878283,61088470,29.57,511.32,73.71,73.71,13805548730,69.12,69.12,13805548730
서린바이오,038070,10,8230,2,60,0.73,5690517,4264065,9100676,5690517,0.73,133.45,62.53,62.53,50526380670,67.46,67.46,50526380670
휴마시스,205470,11,1922,2,422,28.13,87939917,12740518,129375009,87939917,28.13,690.24,67.97,67.97,159284107194,64.06,64.06,159284107194
달바글로벌,483650,12,108300,2,42000,63.35,6643250,0,12069665,6643250,63.35,0.00,55.04,55.04,756729130650,57.89,57.89,756729130650
더바이오메드,214610,13,8370,2,1850,28.37,3044879,1370067,5150564,3044879,28.37,222.24,59.12,59.12,23866045790,55.36,55.36,23866045790
셀리드,299660,14,6760,1,1560,30.00,12286273,12298709,21102977,12286273,30.00,99.90,58.22,58.22,77567552010,54.37,54.37,77567552010
로킷헬스케어,376900,15,19790,2,70,0.35,4873144,8578646,9669449,4873144,0.35,56.81,50.40,50.40,99465619355,51.98,51.98,99465619355
KODEX 코스닥150선물인버스,251340,16,4020,2,20,0.50,27690759,25952774,60500000,27690759,0.50,106.70,45.77,45.77,111523550257,45.85,45.85,111523550257
PLUS 차이나AI테크TOP10,0047N0,17,10165,5,-240,-2.31,353856,616447,800000,353856,-2.31,57.40,44.23,44.23,3635314820,44.70,44.70,3635314820
피코그램,376180,18,2725,2,30,1.11,7640509,9235417,18491378,7640509,1.11,82.73,41.32,41.32,22363600351,44.38,44.38,22363600351
멕아이씨에스,058110,19,3060,2,290,10.47,6814970,1544866,16050530,6814970,10.47,441.14,42.46,42.46,21127020582,43.02,43.02,21127020582
오픈놀,440320,20,6290,2,230,3.80,3679748,366584,9805000,3679748,3.80,1003.79,37.53,37.53,23992700725,38.90,38.90,23992700725
마니커,027740,21,1161,2,5,0.43,23472059,66349788,63511228,23472059,0.43,35.38,36.96,36.96,28498844965,38.65,38.65,28498844965
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,18950,5,-760,-3.86,376823,178137,1000000,376823,-3.86,211.54,37.68,37.68,7073892815,37.33,37.33,7073892815
케이바이오,038530,23,309,2,41,15.30,40715939,22635656,115714347,40715939,15.30,179.88,35.19,35.19,12619041142,35.29,35.29,12619041142
그린생명과학,114450,24,2865,1,660,29.93,7219915,2694937,20000000,7219915,29.93,267.91,36.10,36.10,19844866162,34.63,34.63,19844866162
한국정보인증,053300,25,5840,2,190,3.36,13997994,7569147,42441361,13997994,3.36,184.93,32.98,32.98,85355260395,34.44,34.44,85355260395
진바이오텍,086060,26,4195,2,30,0.72,2740296,449940,8610587,2740296,0.72,609.04,31.82,31.82,11852193130,32.81,32.81,11852193130
한진칼우,18064K,27,35750,2,200,0.56,167741,85463,536766,167741,0.56,196.27,31.25,31.25,6294166750,32.80,32.80,6294166750
진매트릭스,109820,28,3450,2,655,23.43,6869512,2315226,20393640,6869512,23.43,296.71,33.68,33.68,22226001735,31.59,31.59,22226001735
위더스제약,330350,29,8300,1,1910,29.89,4375506,6159,13202139,4375506,29.89,9999.99,33.14,33.14,34513494565,31.50,31.50,34513494565
압타머사이언스,291650,30,1324,5,-12,-0.90,8592981,13266815,29280252,8592981,-0.90,64.77,29.35,29.35,11898394242,30.69,30.69,11898394242
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3485 2 455 15.02 54716793 6434454 28310000 54716793 15.02 850.37 193.28 193.28 189872598233 192.45 192.45 189872598233
3 랩지노믹스 084650 2 3220 2 595 22.67 77415998 25180042 74239990 77415998 22.67 307.45 104.28 104.28 239242780912 100.08 100.08 239242780912
4 아이언디바이스 464500 3 3575 2 445 14.22 11439943 102578 13963263 11439943 14.22 9999.99 81.93 81.93 42919747363 85.98 85.98 42919747363
5 케이씨티 089150 4 2855 2 400 16.29 14420605 235378 17150000 14420605 16.29 6126.57 84.09 84.09 40901537493 83.54 83.54 40901537493
6 지투파워 388050 5 9215 2 1265 15.91 14948067 355069 18709437 14948067 15.91 4209.90 79.90 79.90 137807770970 79.93 79.93 137807770970
7 녹십자엠에스 142280 6 4825 2 780 19.28 17528253 954584 21741926 17528253 19.28 1836.22 80.62 80.62 81988774118 78.16 78.16 81988774118
8 나우로보틱스 459510 7 29350 2 850 2.98 9382774 15364425 12547732 9382774 2.98 61.07 74.78 74.78 286700456800 77.85 77.85 286700456800
9 오가노이드사이언스 476040 8 46350 5 -1800 -3.74 4609253 8896970 6505950 4609253 -3.74 51.81 70.85 70.85 224883989525 74.58 74.58 224883989525
10 메디콕스 054180 9 241 1 55 29.57 61088470 11947282 82878283 61088470 29.57 511.32 73.71 73.71 13805548730 69.12 69.12 13805548730
11 서린바이오 038070 10 8230 2 60 0.73 5690517 4264065 9100676 5690517 0.73 133.45 62.53 62.53 50526380670 67.46 67.46 50526380670
12 휴마시스 205470 11 1922 2 422 28.13 87939917 12740518 129375009 87939917 28.13 690.24 67.97 67.97 159284107194 64.06 64.06 159284107194
13 달바글로벌 483650 12 108300 2 42000 63.35 6643250 0 12069665 6643250 63.35 0.00 55.04 55.04 756729130650 57.89 57.89 756729130650
14 더바이오메드 214610 13 8370 2 1850 28.37 3044879 1370067 5150564 3044879 28.37 222.24 59.12 59.12 23866045790 55.36 55.36 23866045790
15 셀리드 299660 14 6760 1 1560 30.00 12286273 12298709 21102977 12286273 30.00 99.90 58.22 58.22 77567552010 54.37 54.37 77567552010
16 로킷헬스케어 376900 15 19790 2 70 0.35 4873144 8578646 9669449 4873144 0.35 56.81 50.40 50.40 99465619355 51.98 51.98 99465619355
17 KODEX 코스닥150선물인버스 251340 16 4020 2 20 0.50 27690759 25952774 60500000 27690759 0.50 106.70 45.77 45.77 111523550257 45.85 45.85 111523550257
18 PLUS 차이나AI테크TOP10 0047N0 17 10165 5 -240 -2.31 353856 616447 800000 353856 -2.31 57.40 44.23 44.23 3635314820 44.70 44.70 3635314820
19 피코그램 376180 18 2725 2 30 1.11 7640509 9235417 18491378 7640509 1.11 82.73 41.32 41.32 22363600351 44.38 44.38 22363600351
20 멕아이씨에스 058110 19 3060 2 290 10.47 6814970 1544866 16050530 6814970 10.47 441.14 42.46 42.46 21127020582 43.02 43.02 21127020582
21 오픈놀 440320 20 6290 2 230 3.80 3679748 366584 9805000 3679748 3.80 1003.79 37.53 37.53 23992700725 38.90 38.90 23992700725
22 마니커 027740 21 1161 2 5 0.43 23472059 66349788 63511228 23472059 0.43 35.38 36.96 36.96 28498844965 38.65 38.65 28498844965
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 18950 5 -760 -3.86 376823 178137 1000000 376823 -3.86 211.54 37.68 37.68 7073892815 37.33 37.33 7073892815
24 케이바이오 038530 23 309 2 41 15.30 40715939 22635656 115714347 40715939 15.30 179.88 35.19 35.19 12619041142 35.29 35.29 12619041142
25 그린생명과학 114450 24 2865 1 660 29.93 7219915 2694937 20000000 7219915 29.93 267.91 36.10 36.10 19844866162 34.63 34.63 19844866162
26 한국정보인증 053300 25 5840 2 190 3.36 13997994 7569147 42441361 13997994 3.36 184.93 32.98 32.98 85355260395 34.44 34.44 85355260395
27 진바이오텍 086060 26 4195 2 30 0.72 2740296 449940 8610587 2740296 0.72 609.04 31.82 31.82 11852193130 32.81 32.81 11852193130
28 한진칼우 18064K 27 35750 2 200 0.56 167741 85463 536766 167741 0.56 196.27 31.25 31.25 6294166750 32.80 32.80 6294166750
29 진매트릭스 109820 28 3450 2 655 23.43 6869512 2315226 20393640 6869512 23.43 296.71 33.68 33.68 22226001735 31.59 31.59 22226001735
30 위더스제약 330350 29 8300 1 1910 29.89 4375506 6159 13202139 4375506 29.89 9999.99 33.14 33.14 34513494565 31.50 31.50 34513494565
31 압타머사이언스 291650 30 1324 5 -12 -0.90 8592981 13266815 29280252 8592981 -0.90 64.77 29.35 29.35 11898394242 30.69 30.69 11898394242

31
top30/20250522/top30-atvtr-20250522-150002.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
프롬바이오,377220,1,3415,2,385,12.71,56200895,6434454,28310000,56200895,12.71,873.44,198.52,198.52,194997168868,201.70,201.70,194997168868
랩지노믹스,084650,2,3180,2,555,21.14,79033926,25180042,74239990,79033926,21.14,313.88,106.46,106.46,244402471150,103.52,103.52,244402471150
케이씨티,089150,3,2820,2,365,14.87,14861095,235378,17150000,14861095,14.87,6313.71,86.65,86.65,42156150843,87.17,87.17,42156150843
아이언디바이스,464500,4,3590,2,460,14.70,11482451,102578,13963263,11482451,14.70,9999.99,82.23,82.23,43072297766,85.92,85.92,43072297766
지투파워,388050,5,9150,2,1200,15.09,15118725,355069,18709437,15118725,15.09,4257.97,80.81,80.81,139371092670,81.41,81.41,139371092670
녹십자엠에스,142280,6,4755,2,710,17.55,17906372,954584,21741926,17906372,17.55,1875.83,82.36,82.36,83791563469,81.05,81.05,83791563469
나우로보틱스,459510,7,29650,2,1150,4.04,9450410,15364425,12547732,9450410,4.04,61.51,75.32,75.32,288692908850,77.60,77.60,288692908850
오가노이드사이언스,476040,8,46100,5,-2050,-4.26,4655340,8896970,6505950,4655340,-4.26,52.33,71.56,71.56,227007261300,75.69,75.69,227007261300
메디콕스,054180,9,241,1,55,29.57,61125678,11947282,82878283,61125678,29.57,511.63,73.75,73.75,13814515858,69.16,69.16,13814515858
서린바이오,038070,10,8180,2,10,0.12,5729566,4264065,9100676,5729566,0.12,134.37,62.96,62.96,50846509370,68.30,68.30,50846509370
휴마시스,205470,11,1912,2,412,27.47,89202681,12740518,129375009,89202681,27.47,700.15,68.95,68.95,161703283357,65.37,65.37,161703283357
달바글로벌,483650,12,107900,2,41600,62.75,6708803,0,12069665,6708803,62.75,0.00,55.58,55.58,763793814250,58.65,58.65,763793814250
더바이오메드,214610,13,8460,2,1940,29.75,3114977,1370067,5150564,3114977,29.75,227.36,60.48,60.48,24453919360,56.12,56.12,24453919360
셀리드,299660,14,6760,1,1560,30.00,12300457,12298709,21102977,12300457,30.00,100.01,58.29,58.29,77663435850,54.44,54.44,77663435850
로킷헬스케어,376900,15,19760,2,40,0.20,4927302,8578646,9669449,4927302,0.20,57.44,50.96,50.96,100531353125,52.62,52.62,100531353125
KODEX 코스닥150선물인버스,251340,16,4025,2,25,0.62,27878685,25952774,60500000,27878685,0.62,107.42,46.08,46.08,112279023369,46.11,46.11,112279023369
피코그램,376180,17,2705,2,10,0.37,7696699,9235417,18491378,7696699,0.37,83.34,41.62,41.62,22515821781,45.01,45.01,22515821781
PLUS 차이나AI테크TOP10,0047N0,18,10190,5,-215,-2.07,355728,616447,800000,355728,-2.07,57.71,44.47,44.47,3654389780,44.83,44.83,3654389780
멕아이씨에스,058110,19,3020,2,250,9.03,6880847,1544866,16050530,6880847,9.03,445.40,42.87,42.87,21325793379,44.00,44.00,21325793379
오픈놀,440320,20,6160,2,100,1.65,3737066,366584,9805000,3737066,1.65,1019.43,38.11,38.11,24348872785,40.31,40.31,24348872785
마니커,027740,21,1153,5,-3,-0.26,23640178,66349788,63511228,23640178,-0.26,35.63,37.22,37.22,28693179257,39.18,39.18,28693179257
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,18980,5,-730,-3.70,376869,178137,1000000,376869,-3.70,211.56,37.69,37.69,7074765895,37.27,37.27,7074765895
한국정보인증,053300,23,5760,2,110,1.95,14288137,7569147,42441361,14288137,1.95,188.77,33.67,33.67,87027680235,35.60,35.60,87027680235
케이바이오,038530,24,311,2,43,16.04,41172868,22635656,115714347,41172868,16.04,181.89,35.58,35.58,12759884537,35.46,35.46,12759884537
그린생명과학,114450,25,2865,1,660,29.93,7220041,2694937,20000000,7220041,29.93,267.91,36.10,36.10,19845227152,34.63,34.63,19845227152
한진칼우,18064K,26,35550,3,0,0.00,170267,85463,536766,170267,0.00,199.23,31.72,31.72,6383831200,33.45,33.45,6383831200
진바이오텍,086060,27,4220,2,55,1.32,2749007,449940,8610587,2749007,1.32,610.97,31.93,31.93,11888762565,32.72,32.72,11888762565
진매트릭스,109820,28,3405,2,610,21.82,6994960,2315226,20393640,6994960,21.82,302.13,34.30,34.30,22654485875,32.62,32.62,22654485875
위더스제약,330350,29,8300,1,1910,29.89,4403721,6159,13202139,4403721,29.89,9999.99,33.36,33.36,34747679065,31.71,31.71,34747679065
평화홀딩스,010770,30,9980,2,170,1.73,4379990,11558838,14625466,4379990,1.73,37.89,29.95,29.95,45790888565,31.37,31.37,45790888565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3415 2 385 12.71 56200895 6434454 28310000 56200895 12.71 873.44 198.52 198.52 194997168868 201.70 201.70 194997168868
3 랩지노믹스 084650 2 3180 2 555 21.14 79033926 25180042 74239990 79033926 21.14 313.88 106.46 106.46 244402471150 103.52 103.52 244402471150
4 케이씨티 089150 3 2820 2 365 14.87 14861095 235378 17150000 14861095 14.87 6313.71 86.65 86.65 42156150843 87.17 87.17 42156150843
5 아이언디바이스 464500 4 3590 2 460 14.70 11482451 102578 13963263 11482451 14.70 9999.99 82.23 82.23 43072297766 85.92 85.92 43072297766
6 지투파워 388050 5 9150 2 1200 15.09 15118725 355069 18709437 15118725 15.09 4257.97 80.81 80.81 139371092670 81.41 81.41 139371092670
7 녹십자엠에스 142280 6 4755 2 710 17.55 17906372 954584 21741926 17906372 17.55 1875.83 82.36 82.36 83791563469 81.05 81.05 83791563469
8 나우로보틱스 459510 7 29650 2 1150 4.04 9450410 15364425 12547732 9450410 4.04 61.51 75.32 75.32 288692908850 77.60 77.60 288692908850
9 오가노이드사이언스 476040 8 46100 5 -2050 -4.26 4655340 8896970 6505950 4655340 -4.26 52.33 71.56 71.56 227007261300 75.69 75.69 227007261300
10 메디콕스 054180 9 241 1 55 29.57 61125678 11947282 82878283 61125678 29.57 511.63 73.75 73.75 13814515858 69.16 69.16 13814515858
11 서린바이오 038070 10 8180 2 10 0.12 5729566 4264065 9100676 5729566 0.12 134.37 62.96 62.96 50846509370 68.30 68.30 50846509370
12 휴마시스 205470 11 1912 2 412 27.47 89202681 12740518 129375009 89202681 27.47 700.15 68.95 68.95 161703283357 65.37 65.37 161703283357
13 달바글로벌 483650 12 107900 2 41600 62.75 6708803 0 12069665 6708803 62.75 0.00 55.58 55.58 763793814250 58.65 58.65 763793814250
14 더바이오메드 214610 13 8460 2 1940 29.75 3114977 1370067 5150564 3114977 29.75 227.36 60.48 60.48 24453919360 56.12 56.12 24453919360
15 셀리드 299660 14 6760 1 1560 30.00 12300457 12298709 21102977 12300457 30.00 100.01 58.29 58.29 77663435850 54.44 54.44 77663435850
16 로킷헬스케어 376900 15 19760 2 40 0.20 4927302 8578646 9669449 4927302 0.20 57.44 50.96 50.96 100531353125 52.62 52.62 100531353125
17 KODEX 코스닥150선물인버스 251340 16 4025 2 25 0.62 27878685 25952774 60500000 27878685 0.62 107.42 46.08 46.08 112279023369 46.11 46.11 112279023369
18 피코그램 376180 17 2705 2 10 0.37 7696699 9235417 18491378 7696699 0.37 83.34 41.62 41.62 22515821781 45.01 45.01 22515821781
19 PLUS 차이나AI테크TOP10 0047N0 18 10190 5 -215 -2.07 355728 616447 800000 355728 -2.07 57.71 44.47 44.47 3654389780 44.83 44.83 3654389780
20 멕아이씨에스 058110 19 3020 2 250 9.03 6880847 1544866 16050530 6880847 9.03 445.40 42.87 42.87 21325793379 44.00 44.00 21325793379
21 오픈놀 440320 20 6160 2 100 1.65 3737066 366584 9805000 3737066 1.65 1019.43 38.11 38.11 24348872785 40.31 40.31 24348872785
22 마니커 027740 21 1153 5 -3 -0.26 23640178 66349788 63511228 23640178 -0.26 35.63 37.22 37.22 28693179257 39.18 39.18 28693179257
23 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 22 18980 5 -730 -3.70 376869 178137 1000000 376869 -3.70 211.56 37.69 37.69 7074765895 37.27 37.27 7074765895
24 한국정보인증 053300 23 5760 2 110 1.95 14288137 7569147 42441361 14288137 1.95 188.77 33.67 33.67 87027680235 35.60 35.60 87027680235
25 케이바이오 038530 24 311 2 43 16.04 41172868 22635656 115714347 41172868 16.04 181.89 35.58 35.58 12759884537 35.46 35.46 12759884537
26 그린생명과학 114450 25 2865 1 660 29.93 7220041 2694937 20000000 7220041 29.93 267.91 36.10 36.10 19845227152 34.63 34.63 19845227152
27 한진칼우 18064K 26 35550 3 0 0.00 170267 85463 536766 170267 0.00 199.23 31.72 31.72 6383831200 33.45 33.45 6383831200
28 진바이오텍 086060 27 4220 2 55 1.32 2749007 449940 8610587 2749007 1.32 610.97 31.93 31.93 11888762565 32.72 32.72 11888762565
29 진매트릭스 109820 28 3405 2 610 21.82 6994960 2315226 20393640 6994960 21.82 302.13 34.30 34.30 22654485875 32.62 32.62 22654485875
30 위더스제약 330350 29 8300 1 1910 29.89 4403721 6159 13202139 4403721 29.89 9999.99 33.36 33.36 34747679065 31.71 31.71 34747679065
31 평화홀딩스 010770 30 9980 2 170 1.73 4379990 11558838 14625466 4379990 1.73 37.89 29.95 29.95 45790888565 31.37 31.37 45790888565

31
top30/20250522/top30-atvtr-20250522-151002.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
프롬바이오,377220,1,3325,2,295,9.74,57561042,6434454,28310000,57561042,9.74,894.58,203.32,203.32,199606899860,212.05,212.05,199606899860
랩지노믹스,084650,2,3125,2,500,19.05,80883806,25180042,74239990,80883806,19.05,321.22,108.95,108.95,250212132956,107.85,107.85,250212132956
케이씨티,089150,3,2665,2,210,8.55,15375300,235378,17150000,15375300,8.55,6532.17,89.65,89.65,43554643344,95.30,95.30,43554643344
아이언디바이스,464500,4,3550,2,420,13.42,11568396,102578,13963263,11568396,13.42,9999.99,82.85,82.85,43377389005,87.51,87.51,43377389005
녹십자엠에스,142280,5,4660,2,615,15.20,18257773,954584,21741926,18257773,15.20,1912.64,83.97,83.97,85441116959,84.33,84.33,85441116959
지투파워,388050,6,9190,2,1240,15.60,15335719,355069,18709437,15335719,15.60,4319.08,81.97,81.97,141365474710,82.22,82.22,141365474710
나우로보틱스,459510,7,29100,2,600,2.11,9545588,15364425,12547732,9545588,2.11,62.13,76.07,76.07,291475253725,79.83,79.83,291475253725
오가노이드사이언스,476040,8,45900,5,-2250,-4.67,4685134,8896970,6505950,4685134,-4.67,52.66,72.01,72.01,228379597375,76.48,76.48,228379597375
메디콕스,054180,9,241,1,55,29.57,61141921,11947282,82878283,61141921,29.57,511.76,73.77,73.77,13818430421,69.18,69.18,13818430421
휴마시스,205470,10,1876,2,376,25.07,92157637,12740518,129375009,92157637,25.07,723.34,71.23,71.23,167300149317,68.93,68.93,167300149317
서린바이오,038070,11,8170,3,0,0.00,5759725,4264065,9100676,5759725,0.00,135.08,63.29,63.29,51093138485,68.72,68.72,51093138485
달바글로벌,483650,12,105300,2,39000,58.82,6827462,0,12069665,6827462,58.82,0.00,56.57,56.57,776367636500,61.09,61.09,776367636500
더바이오메드,214610,13,8470,1,1950,29.91,3308980,1370067,5150564,3308980,29.91,241.52,64.25,64.25,26094262750,59.81,59.81,26094262750
셀리드,299660,14,6760,1,1560,30.00,12303380,12298709,21102977,12303380,30.00,100.04,58.30,58.30,77683195330,54.45,54.45,77683195330
로킷헬스케어,376900,15,19770,2,50,0.25,5002914,8578646,9669449,5002914,0.25,58.32,51.74,51.74,102031708580,53.37,53.37,102031708580
KODEX 코스닥150선물인버스,251340,16,4017,2,17,0.42,27975698,25952774,60500000,27975698,0.42,107.79,46.24,46.24,112668676866,46.36,46.36,112668676866
PLUS 차이나AI테크TOP10,0047N0,17,10165,5,-240,-2.31,357256,616447,800000,357256,-2.31,57.95,44.66,44.66,3669929230,45.13,45.13,3669929230
피코그램,376180,18,2710,2,15,0.56,7716729,9235417,18491378,7716729,0.56,83.56,41.73,41.73,22570155401,45.04,45.04,22570155401
멕아이씨에스,058110,19,3000,2,230,8.30,6925201,1544866,16050530,6925201,8.30,448.27,43.15,43.15,21459130226,44.57,44.57,21459130226
오픈놀,440320,20,5960,5,-100,-1.65,3869844,366584,9805000,3869844,-1.65,1055.65,39.47,39.47,25147884180,43.03,43.03,25147884180
마니커,027740,21,1156,3,0,0.00,23944883,66349788,63511228,23944883,0.00,36.09,37.70,37.70,29044327696,39.56,39.56,29044327696
RISE 테슬라고정테크100,0047P0,22,10575,5,-195,-1.81,396083,253497,1000000,396083,-1.81,156.25,39.61,39.61,4176176484,39.49,39.49,4176176484
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,18950,5,-760,-3.86,381088,178137,1000000,381088,-3.86,213.93,38.11,38.11,7154842365,37.76,37.76,7154842365
한국정보인증,053300,24,5680,2,30,0.53,14543685,7569147,42441361,14543685,0.53,192.14,34.27,34.27,88486455275,36.71,36.71,88486455275
케이바이오,038530,25,306,2,38,14.18,41779559,22635656,115714347,41779559,14.18,184.57,36.11,36.11,12946784574,36.56,36.56,12946784574
그린생명과학,114450,26,2865,1,660,29.93,7220313,2694937,20000000,7220313,29.93,267.92,36.10,36.10,19846006432,34.64,34.64,19846006432
진매트릭스,109820,27,3305,2,510,18.25,7137174,2315226,20393640,7137174,18.25,308.27,35.00,35.00,23129547423,34.32,34.32,23129547423
평화홀딩스,010770,28,9520,5,-290,-2.96,4574656,11558838,14625466,4574656,-2.96,39.58,31.28,31.28,47679880085,34.24,34.24,47679880085
한진칼우,18064K,29,35850,2,300,0.84,171870,85463,536766,171870,0.84,201.10,32.02,32.02,6441252050,33.47,33.47,6441252050
코어라인소프트,384470,30,8240,2,1500,22.26,4561672,611999,12841064,4561672,22.26,745.37,35.52,35.52,35319054500,33.38,33.38,35319054500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3325 2 295 9.74 57561042 6434454 28310000 57561042 9.74 894.58 203.32 203.32 199606899860 212.05 212.05 199606899860
3 랩지노믹스 084650 2 3125 2 500 19.05 80883806 25180042 74239990 80883806 19.05 321.22 108.95 108.95 250212132956 107.85 107.85 250212132956
4 케이씨티 089150 3 2665 2 210 8.55 15375300 235378 17150000 15375300 8.55 6532.17 89.65 89.65 43554643344 95.30 95.30 43554643344
5 아이언디바이스 464500 4 3550 2 420 13.42 11568396 102578 13963263 11568396 13.42 9999.99 82.85 82.85 43377389005 87.51 87.51 43377389005
6 녹십자엠에스 142280 5 4660 2 615 15.20 18257773 954584 21741926 18257773 15.20 1912.64 83.97 83.97 85441116959 84.33 84.33 85441116959
7 지투파워 388050 6 9190 2 1240 15.60 15335719 355069 18709437 15335719 15.60 4319.08 81.97 81.97 141365474710 82.22 82.22 141365474710
8 나우로보틱스 459510 7 29100 2 600 2.11 9545588 15364425 12547732 9545588 2.11 62.13 76.07 76.07 291475253725 79.83 79.83 291475253725
9 오가노이드사이언스 476040 8 45900 5 -2250 -4.67 4685134 8896970 6505950 4685134 -4.67 52.66 72.01 72.01 228379597375 76.48 76.48 228379597375
10 메디콕스 054180 9 241 1 55 29.57 61141921 11947282 82878283 61141921 29.57 511.76 73.77 73.77 13818430421 69.18 69.18 13818430421
11 휴마시스 205470 10 1876 2 376 25.07 92157637 12740518 129375009 92157637 25.07 723.34 71.23 71.23 167300149317 68.93 68.93 167300149317
12 서린바이오 038070 11 8170 3 0 0.00 5759725 4264065 9100676 5759725 0.00 135.08 63.29 63.29 51093138485 68.72 68.72 51093138485
13 달바글로벌 483650 12 105300 2 39000 58.82 6827462 0 12069665 6827462 58.82 0.00 56.57 56.57 776367636500 61.09 61.09 776367636500
14 더바이오메드 214610 13 8470 1 1950 29.91 3308980 1370067 5150564 3308980 29.91 241.52 64.25 64.25 26094262750 59.81 59.81 26094262750
15 셀리드 299660 14 6760 1 1560 30.00 12303380 12298709 21102977 12303380 30.00 100.04 58.30 58.30 77683195330 54.45 54.45 77683195330
16 로킷헬스케어 376900 15 19770 2 50 0.25 5002914 8578646 9669449 5002914 0.25 58.32 51.74 51.74 102031708580 53.37 53.37 102031708580
17 KODEX 코스닥150선물인버스 251340 16 4017 2 17 0.42 27975698 25952774 60500000 27975698 0.42 107.79 46.24 46.24 112668676866 46.36 46.36 112668676866
18 PLUS 차이나AI테크TOP10 0047N0 17 10165 5 -240 -2.31 357256 616447 800000 357256 -2.31 57.95 44.66 44.66 3669929230 45.13 45.13 3669929230
19 피코그램 376180 18 2710 2 15 0.56 7716729 9235417 18491378 7716729 0.56 83.56 41.73 41.73 22570155401 45.04 45.04 22570155401
20 멕아이씨에스 058110 19 3000 2 230 8.30 6925201 1544866 16050530 6925201 8.30 448.27 43.15 43.15 21459130226 44.57 44.57 21459130226
21 오픈놀 440320 20 5960 5 -100 -1.65 3869844 366584 9805000 3869844 -1.65 1055.65 39.47 39.47 25147884180 43.03 43.03 25147884180
22 마니커 027740 21 1156 3 0 0.00 23944883 66349788 63511228 23944883 0.00 36.09 37.70 37.70 29044327696 39.56 39.56 29044327696
23 RISE 테슬라고정테크100 0047P0 22 10575 5 -195 -1.81 396083 253497 1000000 396083 -1.81 156.25 39.61 39.61 4176176484 39.49 39.49 4176176484
24 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 23 18950 5 -760 -3.86 381088 178137 1000000 381088 -3.86 213.93 38.11 38.11 7154842365 37.76 37.76 7154842365
25 한국정보인증 053300 24 5680 2 30 0.53 14543685 7569147 42441361 14543685 0.53 192.14 34.27 34.27 88486455275 36.71 36.71 88486455275
26 케이바이오 038530 25 306 2 38 14.18 41779559 22635656 115714347 41779559 14.18 184.57 36.11 36.11 12946784574 36.56 36.56 12946784574
27 그린생명과학 114450 26 2865 1 660 29.93 7220313 2694937 20000000 7220313 29.93 267.92 36.10 36.10 19846006432 34.64 34.64 19846006432
28 진매트릭스 109820 27 3305 2 510 18.25 7137174 2315226 20393640 7137174 18.25 308.27 35.00 35.00 23129547423 34.32 34.32 23129547423
29 평화홀딩스 010770 28 9520 5 -290 -2.96 4574656 11558838 14625466 4574656 -2.96 39.58 31.28 31.28 47679880085 34.24 34.24 47679880085
30 한진칼우 18064K 29 35850 2 300 0.84 171870 85463 536766 171870 0.84 201.10 32.02 32.02 6441252050 33.47 33.47 6441252050
31 코어라인소프트 384470 30 8240 2 1500 22.26 4561672 611999 12841064 4561672 22.26 745.37 35.52 35.52 35319054500 33.38 33.38 35319054500

31
top30/20250522/top30-atvtr-20250522-152001.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
프롬바이오,377220,1,3305,2,275,9.08,58578902,6434454,28310000,58578902,9.08,910.39,206.92,206.92,202987967843,216.95,216.95,202987967843
랩지노믹스,084650,2,3150,2,525,20.00,82391578,25180042,74239990,82391578,20.00,327.21,110.98,110.98,254920070459,109.01,109.01,254920070459
케이씨티,089150,3,2610,2,155,6.31,15672537,235378,17150000,15672537,6.31,6658.45,91.39,91.39,44335799841,99.05,99.05,44335799841
아이언디바이스,464500,4,3530,2,400,12.78,11708396,102578,13963263,11708396,12.78,9999.99,83.85,83.85,43873238062,89.01,89.01,43873238062
녹십자엠에스,142280,5,4695,2,650,16.07,18530894,954584,21741926,18530894,16.07,1941.25,85.23,85.23,86713106108,84.95,84.95,86713106108
지투파워,388050,6,9390,2,1440,18.11,15836458,355069,18709437,15836458,18.11,4460.11,84.64,84.64,146041873680,83.13,83.13,146041873680
나우로보틱스,459510,7,28800,2,300,1.05,9739135,15364425,12547732,9739135,1.05,63.39,77.62,77.62,297029888950,82.19,82.19,297029888950
오가노이드사이언스,476040,8,45700,5,-2450,-5.09,4729008,8896970,6505950,4729008,-5.09,53.15,72.69,72.69,230389249525,77.49,77.49,230389249525
휴마시스,205470,9,1923,2,423,28.20,96079021,12740518,129375009,96079021,28.20,754.12,74.26,74.26,174710172163,70.22,70.22,174710172163
메디콕스,054180,10,241,1,55,29.57,61152149,11947282,82878283,61152149,29.57,511.85,73.79,73.79,13820895369,69.20,69.20,13820895369
서린바이오,038070,11,8200,2,30,0.37,5798718,4264065,9100676,5798718,0.37,135.99,63.72,63.72,51410856060,68.89,68.89,51410856060
달바글로벌,483650,12,108000,2,41700,62.90,6960868,0,12069665,6960868,62.90,0.00,57.67,57.67,790622881350,60.65,60.65,790622881350
더바이오메드,214610,13,8470,1,1950,29.91,3316790,1370067,5150564,3316790,29.91,242.09,64.40,64.40,26160413450,59.97,59.97,26160413450
셀리드,299660,14,6760,1,1560,30.00,12313069,12298709,21102977,12313069,30.00,100.12,58.35,58.35,77748692970,54.50,54.50,77748692970
로킷헬스케어,376900,15,19790,2,70,0.35,5072081,8578646,9669449,5072081,0.35,59.12,52.45,52.45,103399741975,54.03,54.03,103399741975
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,28998375,25952774,60500000,28998375,0.25,111.74,47.93,47.93,116770476378,48.13,48.13,116770476378
코어라인소프트,384470,17,7710,2,970,14.39,5824572,611999,12841064,5824572,14.39,951.73,45.36,45.36,45561788515,46.02,46.02,45561788515
피코그램,376180,18,2695,3,0,0.00,7840961,9235417,18491378,7840961,0.00,84.90,42.40,42.40,22904443998,45.96,45.96,22904443998
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,362041,616447,800000,362041,-2.35,58.73,45.26,45.26,3718552825,45.75,45.75,3718552825
멕아이씨에스,058110,20,2975,2,205,7.40,7011892,1544866,16050530,7011892,7.40,453.88,43.69,43.69,21718274262,45.48,45.48,21718274262
오픈놀,440320,21,5750,5,-310,-5.12,3946169,366584,9805000,3946169,-5.12,1076.47,40.25,40.25,25595346350,45.40,45.40,25595346350
마니커,027740,22,1154,5,-2,-0.17,24235576,66349788,63511228,24235576,-0.17,36.53,38.16,38.16,29379895187,40.09,40.09,29379895187
RISE 테슬라고정테크100,0047P0,23,10580,5,-190,-1.76,396521,253497,1000000,396521,-1.76,156.42,39.65,39.65,4180810524,39.52,39.52,4180810524
한국정보인증,053300,24,5520,5,-130,-2.30,14894503,7569147,42441361,14894503,-2.30,196.78,35.09,35.09,90452550555,38.61,38.61,90452550555
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18885,5,-825,-4.19,382165,178137,1000000,382165,-4.19,214.53,38.22,38.22,7175215120,37.99,37.99,7175215120
케이바이오,038530,26,305,2,37,13.81,42540800,22635656,115714347,42540800,13.81,187.94,36.76,36.76,13178175533,37.34,37.34,13178175533
평화홀딩스,010770,27,9320,5,-490,-4.99,4773416,11558838,14625466,4773416,-4.99,41.30,32.64,32.64,49544345670,36.35,36.35,49544345670
삼륭물산,014970,28,7090,2,730,11.48,5129560,3312922,15125000,5129560,11.48,154.83,33.91,33.91,37246557885,34.73,34.73,37246557885
진매트릭스,109820,29,3350,2,555,19.86,7308430,2315226,20393640,7308430,19.86,315.67,35.84,35.84,23693572708,34.68,34.68,23693572708
그린생명과학,114450,30,2865,1,660,29.93,7220316,2694937,20000000,7220316,29.93,267.92,36.10,36.10,19846015027,34.64,34.64,19846015027
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3305 2 275 9.08 58578902 6434454 28310000 58578902 9.08 910.39 206.92 206.92 202987967843 216.95 216.95 202987967843
3 랩지노믹스 084650 2 3150 2 525 20.00 82391578 25180042 74239990 82391578 20.00 327.21 110.98 110.98 254920070459 109.01 109.01 254920070459
4 케이씨티 089150 3 2610 2 155 6.31 15672537 235378 17150000 15672537 6.31 6658.45 91.39 91.39 44335799841 99.05 99.05 44335799841
5 아이언디바이스 464500 4 3530 2 400 12.78 11708396 102578 13963263 11708396 12.78 9999.99 83.85 83.85 43873238062 89.01 89.01 43873238062
6 녹십자엠에스 142280 5 4695 2 650 16.07 18530894 954584 21741926 18530894 16.07 1941.25 85.23 85.23 86713106108 84.95 84.95 86713106108
7 지투파워 388050 6 9390 2 1440 18.11 15836458 355069 18709437 15836458 18.11 4460.11 84.64 84.64 146041873680 83.13 83.13 146041873680
8 나우로보틱스 459510 7 28800 2 300 1.05 9739135 15364425 12547732 9739135 1.05 63.39 77.62 77.62 297029888950 82.19 82.19 297029888950
9 오가노이드사이언스 476040 8 45700 5 -2450 -5.09 4729008 8896970 6505950 4729008 -5.09 53.15 72.69 72.69 230389249525 77.49 77.49 230389249525
10 휴마시스 205470 9 1923 2 423 28.20 96079021 12740518 129375009 96079021 28.20 754.12 74.26 74.26 174710172163 70.22 70.22 174710172163
11 메디콕스 054180 10 241 1 55 29.57 61152149 11947282 82878283 61152149 29.57 511.85 73.79 73.79 13820895369 69.20 69.20 13820895369
12 서린바이오 038070 11 8200 2 30 0.37 5798718 4264065 9100676 5798718 0.37 135.99 63.72 63.72 51410856060 68.89 68.89 51410856060
13 달바글로벌 483650 12 108000 2 41700 62.90 6960868 0 12069665 6960868 62.90 0.00 57.67 57.67 790622881350 60.65 60.65 790622881350
14 더바이오메드 214610 13 8470 1 1950 29.91 3316790 1370067 5150564 3316790 29.91 242.09 64.40 64.40 26160413450 59.97 59.97 26160413450
15 셀리드 299660 14 6760 1 1560 30.00 12313069 12298709 21102977 12313069 30.00 100.12 58.35 58.35 77748692970 54.50 54.50 77748692970
16 로킷헬스케어 376900 15 19790 2 70 0.35 5072081 8578646 9669449 5072081 0.35 59.12 52.45 52.45 103399741975 54.03 54.03 103399741975
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 28998375 25952774 60500000 28998375 0.25 111.74 47.93 47.93 116770476378 48.13 48.13 116770476378
18 코어라인소프트 384470 17 7710 2 970 14.39 5824572 611999 12841064 5824572 14.39 951.73 45.36 45.36 45561788515 46.02 46.02 45561788515
19 피코그램 376180 18 2695 3 0 0.00 7840961 9235417 18491378 7840961 0.00 84.90 42.40 42.40 22904443998 45.96 45.96 22904443998
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 362041 616447 800000 362041 -2.35 58.73 45.26 45.26 3718552825 45.75 45.75 3718552825
21 멕아이씨에스 058110 20 2975 2 205 7.40 7011892 1544866 16050530 7011892 7.40 453.88 43.69 43.69 21718274262 45.48 45.48 21718274262
22 오픈놀 440320 21 5750 5 -310 -5.12 3946169 366584 9805000 3946169 -5.12 1076.47 40.25 40.25 25595346350 45.40 45.40 25595346350
23 마니커 027740 22 1154 5 -2 -0.17 24235576 66349788 63511228 24235576 -0.17 36.53 38.16 38.16 29379895187 40.09 40.09 29379895187
24 RISE 테슬라고정테크100 0047P0 23 10580 5 -190 -1.76 396521 253497 1000000 396521 -1.76 156.42 39.65 39.65 4180810524 39.52 39.52 4180810524
25 한국정보인증 053300 24 5520 5 -130 -2.30 14894503 7569147 42441361 14894503 -2.30 196.78 35.09 35.09 90452550555 38.61 38.61 90452550555
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18885 5 -825 -4.19 382165 178137 1000000 382165 -4.19 214.53 38.22 38.22 7175215120 37.99 37.99 7175215120
27 케이바이오 038530 26 305 2 37 13.81 42540800 22635656 115714347 42540800 13.81 187.94 36.76 36.76 13178175533 37.34 37.34 13178175533
28 평화홀딩스 010770 27 9320 5 -490 -4.99 4773416 11558838 14625466 4773416 -4.99 41.30 32.64 32.64 49544345670 36.35 36.35 49544345670
29 삼륭물산 014970 28 7090 2 730 11.48 5129560 3312922 15125000 5129560 11.48 154.83 33.91 33.91 37246557885 34.73 34.73 37246557885
30 진매트릭스 109820 29 3350 2 555 19.86 7308430 2315226 20393640 7308430 19.86 315.67 35.84 35.84 23693572708 34.68 34.68 23693572708
31 그린생명과학 114450 30 2865 1 660 29.93 7220316 2694937 20000000 7220316 29.93 267.92 36.10 36.10 19846015027 34.64 34.64 19846015027

31
top30/20250522/top30-atvtr-20250522-153001.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
프롬바이오,377220,1,3305,2,275,9.08,58578902,6434454,28310000,58578902,9.08,910.39,206.92,206.92,202987967843,216.95,216.95,202987967843
랩지노믹스,084650,2,3120,2,495,18.86,82795618,25180042,74239990,82795618,18.86,328.81,111.52,111.52,256180675259,110.60,110.60,256180675259
케이씨티,089150,3,2610,2,155,6.31,15672537,235378,17150000,15672537,6.31,6658.45,91.39,91.39,44335799841,99.05,99.05,44335799841
아이언디바이스,464500,4,3530,2,400,12.78,11708396,102578,13963263,11708396,12.78,9999.99,83.85,83.85,43873238062,89.01,89.01,43873238062
녹십자엠에스,142280,5,4695,2,650,16.07,18530894,954584,21741926,18530894,16.07,1941.25,85.23,85.23,86713106108,84.95,84.95,86713106108
지투파워,388050,6,9390,2,1440,18.11,15836458,355069,18709437,15836458,18.11,4460.11,84.64,84.64,146041873680,83.13,83.13,146041873680
나우로보틱스,459510,7,28800,2,300,1.05,9739135,15364425,12547732,9739135,1.05,63.39,77.62,77.62,297029888950,82.19,82.19,297029888950
오가노이드사이언스,476040,8,45700,5,-2450,-5.09,4729008,8896970,6505950,4729008,-5.09,53.15,72.69,72.69,230389249525,77.49,77.49,230389249525
휴마시스,205470,9,1923,2,423,28.20,96079021,12740518,129375009,96079021,28.20,754.12,74.26,74.26,174710172163,70.22,70.22,174710172163
메디콕스,054180,10,241,1,55,29.57,61152149,11947282,82878283,61152149,29.57,511.85,73.79,73.79,13820895369,69.20,69.20,13820895369
서린바이오,038070,11,8200,2,30,0.37,5798718,4264065,9100676,5798718,0.37,135.99,63.72,63.72,51410856060,68.89,68.89,51410856060
달바글로벌,483650,12,108000,2,41700,62.90,6960868,0,12069665,6960868,62.90,0.00,57.67,57.67,790622881350,60.65,60.65,790622881350
더바이오메드,214610,13,8470,1,1950,29.91,3316790,1370067,5150564,3316790,29.91,242.09,64.40,64.40,26160413450,59.97,59.97,26160413450
셀리드,299660,14,6760,1,1560,30.00,12313069,12298709,21102977,12313069,30.00,100.12,58.35,58.35,77748692970,54.50,54.50,77748692970
로킷헬스케어,376900,15,19790,2,70,0.35,5072081,8578646,9669449,5072081,0.35,59.12,52.45,52.45,103399741975,54.03,54.03,103399741975
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,28998375,25952774,60500000,28998375,0.25,111.74,47.93,47.93,116770476378,48.13,48.13,116770476378
코어라인소프트,384470,17,7710,2,970,14.39,5824572,611999,12841064,5824572,14.39,951.73,45.36,45.36,45561788515,46.02,46.02,45561788515
피코그램,376180,18,2695,3,0,0.00,7840961,9235417,18491378,7840961,0.00,84.90,42.40,42.40,22904443998,45.96,45.96,22904443998
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,362041,616447,800000,362041,-2.35,58.73,45.26,45.26,3718552825,45.75,45.75,3718552825
멕아이씨에스,058110,20,2975,2,205,7.40,7011892,1544866,16050530,7011892,7.40,453.88,43.69,43.69,21718274262,45.48,45.48,21718274262
오픈놀,440320,21,5750,5,-310,-5.12,3946169,366584,9805000,3946169,-5.12,1076.47,40.25,40.25,25595346350,45.40,45.40,25595346350
마니커,027740,22,1154,5,-2,-0.17,24235576,66349788,63511228,24235576,-0.17,36.53,38.16,38.16,29379895187,40.09,40.09,29379895187
RISE 테슬라고정테크100,0047P0,23,10580,5,-190,-1.76,396521,253497,1000000,396521,-1.76,156.42,39.65,39.65,4180810524,39.52,39.52,4180810524
한국정보인증,053300,24,5520,5,-130,-2.30,14894503,7569147,42441361,14894503,-2.30,196.78,35.09,35.09,90452550555,38.61,38.61,90452550555
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18885,5,-825,-4.19,382165,178137,1000000,382165,-4.19,214.53,38.22,38.22,7175215120,37.99,37.99,7175215120
케이바이오,038530,26,305,2,37,13.81,42540800,22635656,115714347,42540800,13.81,187.94,36.76,36.76,13178175533,37.34,37.34,13178175533
평화홀딩스,010770,27,9320,5,-490,-4.99,4773416,11558838,14625466,4773416,-4.99,41.30,32.64,32.64,49544345670,36.35,36.35,49544345670
삼륭물산,014970,28,7090,2,730,11.48,5129560,3312922,15125000,5129560,11.48,154.83,33.91,33.91,37246557885,34.73,34.73,37246557885
진매트릭스,109820,29,3350,2,555,19.86,7308430,2315226,20393640,7308430,19.86,315.67,35.84,35.84,23693572708,34.68,34.68,23693572708
그린생명과학,114450,30,2865,1,660,29.93,7220316,2694937,20000000,7220316,29.93,267.92,36.10,36.10,19846015027,34.64,34.64,19846015027
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3305 2 275 9.08 58578902 6434454 28310000 58578902 9.08 910.39 206.92 206.92 202987967843 216.95 216.95 202987967843
3 랩지노믹스 084650 2 3120 2 495 18.86 82795618 25180042 74239990 82795618 18.86 328.81 111.52 111.52 256180675259 110.60 110.60 256180675259
4 케이씨티 089150 3 2610 2 155 6.31 15672537 235378 17150000 15672537 6.31 6658.45 91.39 91.39 44335799841 99.05 99.05 44335799841
5 아이언디바이스 464500 4 3530 2 400 12.78 11708396 102578 13963263 11708396 12.78 9999.99 83.85 83.85 43873238062 89.01 89.01 43873238062
6 녹십자엠에스 142280 5 4695 2 650 16.07 18530894 954584 21741926 18530894 16.07 1941.25 85.23 85.23 86713106108 84.95 84.95 86713106108
7 지투파워 388050 6 9390 2 1440 18.11 15836458 355069 18709437 15836458 18.11 4460.11 84.64 84.64 146041873680 83.13 83.13 146041873680
8 나우로보틱스 459510 7 28800 2 300 1.05 9739135 15364425 12547732 9739135 1.05 63.39 77.62 77.62 297029888950 82.19 82.19 297029888950
9 오가노이드사이언스 476040 8 45700 5 -2450 -5.09 4729008 8896970 6505950 4729008 -5.09 53.15 72.69 72.69 230389249525 77.49 77.49 230389249525
10 휴마시스 205470 9 1923 2 423 28.20 96079021 12740518 129375009 96079021 28.20 754.12 74.26 74.26 174710172163 70.22 70.22 174710172163
11 메디콕스 054180 10 241 1 55 29.57 61152149 11947282 82878283 61152149 29.57 511.85 73.79 73.79 13820895369 69.20 69.20 13820895369
12 서린바이오 038070 11 8200 2 30 0.37 5798718 4264065 9100676 5798718 0.37 135.99 63.72 63.72 51410856060 68.89 68.89 51410856060
13 달바글로벌 483650 12 108000 2 41700 62.90 6960868 0 12069665 6960868 62.90 0.00 57.67 57.67 790622881350 60.65 60.65 790622881350
14 더바이오메드 214610 13 8470 1 1950 29.91 3316790 1370067 5150564 3316790 29.91 242.09 64.40 64.40 26160413450 59.97 59.97 26160413450
15 셀리드 299660 14 6760 1 1560 30.00 12313069 12298709 21102977 12313069 30.00 100.12 58.35 58.35 77748692970 54.50 54.50 77748692970
16 로킷헬스케어 376900 15 19790 2 70 0.35 5072081 8578646 9669449 5072081 0.35 59.12 52.45 52.45 103399741975 54.03 54.03 103399741975
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 28998375 25952774 60500000 28998375 0.25 111.74 47.93 47.93 116770476378 48.13 48.13 116770476378
18 코어라인소프트 384470 17 7710 2 970 14.39 5824572 611999 12841064 5824572 14.39 951.73 45.36 45.36 45561788515 46.02 46.02 45561788515
19 피코그램 376180 18 2695 3 0 0.00 7840961 9235417 18491378 7840961 0.00 84.90 42.40 42.40 22904443998 45.96 45.96 22904443998
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 362041 616447 800000 362041 -2.35 58.73 45.26 45.26 3718552825 45.75 45.75 3718552825
21 멕아이씨에스 058110 20 2975 2 205 7.40 7011892 1544866 16050530 7011892 7.40 453.88 43.69 43.69 21718274262 45.48 45.48 21718274262
22 오픈놀 440320 21 5750 5 -310 -5.12 3946169 366584 9805000 3946169 -5.12 1076.47 40.25 40.25 25595346350 45.40 45.40 25595346350
23 마니커 027740 22 1154 5 -2 -0.17 24235576 66349788 63511228 24235576 -0.17 36.53 38.16 38.16 29379895187 40.09 40.09 29379895187
24 RISE 테슬라고정테크100 0047P0 23 10580 5 -190 -1.76 396521 253497 1000000 396521 -1.76 156.42 39.65 39.65 4180810524 39.52 39.52 4180810524
25 한국정보인증 053300 24 5520 5 -130 -2.30 14894503 7569147 42441361 14894503 -2.30 196.78 35.09 35.09 90452550555 38.61 38.61 90452550555
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18885 5 -825 -4.19 382165 178137 1000000 382165 -4.19 214.53 38.22 38.22 7175215120 37.99 37.99 7175215120
27 케이바이오 038530 26 305 2 37 13.81 42540800 22635656 115714347 42540800 13.81 187.94 36.76 36.76 13178175533 37.34 37.34 13178175533
28 평화홀딩스 010770 27 9320 5 -490 -4.99 4773416 11558838 14625466 4773416 -4.99 41.30 32.64 32.64 49544345670 36.35 36.35 49544345670
29 삼륭물산 014970 28 7090 2 730 11.48 5129560 3312922 15125000 5129560 11.48 154.83 33.91 33.91 37246557885 34.73 34.73 37246557885
30 진매트릭스 109820 29 3350 2 555 19.86 7308430 2315226 20393640 7308430 19.86 315.67 35.84 35.84 23693572708 34.68 34.68 23693572708
31 그린생명과학 114450 30 2865 1 660 29.93 7220316 2694937 20000000 7220316 29.93 267.92 36.10 36.10 19846015027 34.64 34.64 19846015027

31
top30/20250522/top30-atvtr-20250522-154002.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
프롬바이오,377220,1,3285,2,255,8.42,58861630,6434454,28310000,58861630,8.42,914.79,207.92,207.92,203916729323,219.27,219.27,203916729323
랩지노믹스,084650,2,3120,2,495,18.86,82829699,25180042,74239990,82829699,18.86,328.95,111.57,111.57,256287007979,110.65,110.65,256287007979
케이씨티,089150,3,2630,2,175,7.13,15765115,235378,17150000,15765115,7.13,6697.79,91.92,91.92,44579279981,98.84,98.84,44579279981
아이언디바이스,464500,4,3500,2,370,11.82,11792735,102578,13963263,11792735,11.82,9999.99,84.46,84.46,44168424562,90.38,90.38,44168424562
녹십자엠에스,142280,5,4705,2,660,16.32,18627215,954584,21741926,18627215,16.32,1951.34,85.67,85.67,87166296413,85.21,85.21,87166296413
지투파워,388050,6,9470,2,1520,19.12,16030804,355069,18709437,16030804,19.12,4514.84,85.68,85.68,147882330300,83.47,83.47,147882330300
나우로보틱스,459510,7,28800,2,300,1.05,9788292,15364425,12547732,9788292,1.05,63.71,78.01,78.01,298445610550,82.59,82.59,298445610550
오가노이드사이언스,476040,8,45550,5,-2600,-5.40,4749052,8896970,6505950,4749052,-5.40,53.38,73.00,73.00,231302253725,78.05,78.05,231302253725
휴마시스,205470,9,1899,2,399,26.60,96663685,12740518,129375009,96663685,26.60,758.71,74.72,74.72,175820449099,71.56,71.56,175820449099
서린바이오,038070,10,8130,5,-40,-0.49,5812370,4264065,9100676,5812370,-0.49,136.31,63.87,63.87,51521846820,69.63,69.63,51521846820
메디콕스,054180,11,241,1,55,29.57,61155360,11947282,82878283,61155360,29.57,511.88,73.79,73.79,13821669220,69.20,69.20,13821669220
달바글로벌,483650,12,110100,2,43800,66.06,7034885,0,12069665,7034885,66.06,0.00,58.29,58.29,798772153050,60.11,60.11,798772153050
더바이오메드,214610,13,8470,1,1950,29.91,3317866,1370067,5150564,3317866,29.91,242.17,64.42,64.42,26169527170,59.99,59.99,26169527170
셀리드,299660,14,6760,1,1560,30.00,12348748,12298709,21102977,12348748,30.00,100.41,58.52,58.52,77989883010,54.67,54.67,77989883010
로킷헬스케어,376900,15,19840,2,120,0.61,5112408,8578646,9669449,5112408,0.61,59.59,52.87,52.87,104199829655,54.32,54.32,104199829655
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,29484974,25952774,60500000,29484974,0.25,113.61,48.74,48.74,118721738368,48.94,48.94,118721738368
코어라인소프트,384470,17,7710,2,970,14.39,5916011,611999,12841064,5916011,14.39,966.67,46.07,46.07,46266783205,46.73,46.73,46266783205
피코그램,376180,18,2695,3,0,0.00,7886640,9235417,18491378,7886640,0.00,85.40,42.65,42.65,23027548903,46.21,46.21,23027548903
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,363966,616447,800000,363966,-2.35,59.04,45.50,45.50,3738110825,45.99,45.99,3738110825
멕아이씨에스,058110,20,2980,2,210,7.58,7044303,1544866,16050530,7044303,7.58,455.98,43.89,43.89,21814859042,45.61,45.61,21814859042
오픈놀,440320,21,5800,5,-260,-4.29,3972212,366584,9805000,3972212,-4.29,1083.57,40.51,40.51,25746395750,45.27,45.27,25746395750
마니커,027740,22,1154,5,-2,-0.17,24342365,66349788,63511228,24342365,-0.17,36.69,38.33,38.33,29503129693,40.25,40.25,29503129693
RISE 테슬라고정테크100,0047P0,23,10595,5,-175,-1.62,396868,253497,1000000,396868,-1.62,156.56,39.69,39.69,4184486989,39.49,39.49,4184486989
한국정보인증,053300,24,5560,5,-90,-1.59,14983346,7569147,42441361,14983346,-1.59,197.95,35.30,35.30,90946517635,38.54,38.54,90946517635
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18825,5,-885,-4.49,382216,178137,1000000,382216,-4.49,214.56,38.22,38.22,7176175195,38.12,38.12,7176175195
케이바이오,038530,26,303,2,35,13.06,42672107,22635656,115714347,42672107,13.06,188.52,36.88,36.88,13217961554,37.70,37.70,13217961554
평화홀딩스,010770,27,9200,5,-610,-6.22,4827853,11558838,14625466,4827853,-6.22,41.77,33.01,33.01,50045166070,37.19,37.19,50045166070
삼륭물산,014970,28,7070,2,710,11.16,5200352,3312922,15125000,5200352,11.16,156.97,34.38,34.38,37747057325,35.30,35.30,37747057325
진매트릭스,109820,29,3345,2,550,19.68,7336155,2315226,20393640,7336155,19.68,316.87,35.97,35.97,23786312833,34.87,34.87,23786312833
그린생명과학,114450,30,2865,1,660,29.93,7220447,2694937,20000000,7220447,29.93,267.93,36.10,36.10,19846390342,34.64,34.64,19846390342
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3285 2 255 8.42 58861630 6434454 28310000 58861630 8.42 914.79 207.92 207.92 203916729323 219.27 219.27 203916729323
3 랩지노믹스 084650 2 3120 2 495 18.86 82829699 25180042 74239990 82829699 18.86 328.95 111.57 111.57 256287007979 110.65 110.65 256287007979
4 케이씨티 089150 3 2630 2 175 7.13 15765115 235378 17150000 15765115 7.13 6697.79 91.92 91.92 44579279981 98.84 98.84 44579279981
5 아이언디바이스 464500 4 3500 2 370 11.82 11792735 102578 13963263 11792735 11.82 9999.99 84.46 84.46 44168424562 90.38 90.38 44168424562
6 녹십자엠에스 142280 5 4705 2 660 16.32 18627215 954584 21741926 18627215 16.32 1951.34 85.67 85.67 87166296413 85.21 85.21 87166296413
7 지투파워 388050 6 9470 2 1520 19.12 16030804 355069 18709437 16030804 19.12 4514.84 85.68 85.68 147882330300 83.47 83.47 147882330300
8 나우로보틱스 459510 7 28800 2 300 1.05 9788292 15364425 12547732 9788292 1.05 63.71 78.01 78.01 298445610550 82.59 82.59 298445610550
9 오가노이드사이언스 476040 8 45550 5 -2600 -5.40 4749052 8896970 6505950 4749052 -5.40 53.38 73.00 73.00 231302253725 78.05 78.05 231302253725
10 휴마시스 205470 9 1899 2 399 26.60 96663685 12740518 129375009 96663685 26.60 758.71 74.72 74.72 175820449099 71.56 71.56 175820449099
11 서린바이오 038070 10 8130 5 -40 -0.49 5812370 4264065 9100676 5812370 -0.49 136.31 63.87 63.87 51521846820 69.63 69.63 51521846820
12 메디콕스 054180 11 241 1 55 29.57 61155360 11947282 82878283 61155360 29.57 511.88 73.79 73.79 13821669220 69.20 69.20 13821669220
13 달바글로벌 483650 12 110100 2 43800 66.06 7034885 0 12069665 7034885 66.06 0.00 58.29 58.29 798772153050 60.11 60.11 798772153050
14 더바이오메드 214610 13 8470 1 1950 29.91 3317866 1370067 5150564 3317866 29.91 242.17 64.42 64.42 26169527170 59.99 59.99 26169527170
15 셀리드 299660 14 6760 1 1560 30.00 12348748 12298709 21102977 12348748 30.00 100.41 58.52 58.52 77989883010 54.67 54.67 77989883010
16 로킷헬스케어 376900 15 19840 2 120 0.61 5112408 8578646 9669449 5112408 0.61 59.59 52.87 52.87 104199829655 54.32 54.32 104199829655
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 29484974 25952774 60500000 29484974 0.25 113.61 48.74 48.74 118721738368 48.94 48.94 118721738368
18 코어라인소프트 384470 17 7710 2 970 14.39 5916011 611999 12841064 5916011 14.39 966.67 46.07 46.07 46266783205 46.73 46.73 46266783205
19 피코그램 376180 18 2695 3 0 0.00 7886640 9235417 18491378 7886640 0.00 85.40 42.65 42.65 23027548903 46.21 46.21 23027548903
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 363966 616447 800000 363966 -2.35 59.04 45.50 45.50 3738110825 45.99 45.99 3738110825
21 멕아이씨에스 058110 20 2980 2 210 7.58 7044303 1544866 16050530 7044303 7.58 455.98 43.89 43.89 21814859042 45.61 45.61 21814859042
22 오픈놀 440320 21 5800 5 -260 -4.29 3972212 366584 9805000 3972212 -4.29 1083.57 40.51 40.51 25746395750 45.27 45.27 25746395750
23 마니커 027740 22 1154 5 -2 -0.17 24342365 66349788 63511228 24342365 -0.17 36.69 38.33 38.33 29503129693 40.25 40.25 29503129693
24 RISE 테슬라고정테크100 0047P0 23 10595 5 -175 -1.62 396868 253497 1000000 396868 -1.62 156.56 39.69 39.69 4184486989 39.49 39.49 4184486989
25 한국정보인증 053300 24 5560 5 -90 -1.59 14983346 7569147 42441361 14983346 -1.59 197.95 35.30 35.30 90946517635 38.54 38.54 90946517635
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18825 5 -885 -4.49 382216 178137 1000000 382216 -4.49 214.56 38.22 38.22 7176175195 38.12 38.12 7176175195
27 케이바이오 038530 26 303 2 35 13.06 42672107 22635656 115714347 42672107 13.06 188.52 36.88 36.88 13217961554 37.70 37.70 13217961554
28 평화홀딩스 010770 27 9200 5 -610 -6.22 4827853 11558838 14625466 4827853 -6.22 41.77 33.01 33.01 50045166070 37.19 37.19 50045166070
29 삼륭물산 014970 28 7070 2 710 11.16 5200352 3312922 15125000 5200352 11.16 156.97 34.38 34.38 37747057325 35.30 35.30 37747057325
30 진매트릭스 109820 29 3345 2 550 19.68 7336155 2315226 20393640 7336155 19.68 316.87 35.97 35.97 23786312833 34.87 34.87 23786312833
31 그린생명과학 114450 30 2865 1 660 29.93 7220447 2694937 20000000 7220447 29.93 267.93 36.10 36.10 19846390342 34.64 34.64 19846390342

31
top30/20250522/top30-atvtr-20250522-155001.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
프롬바이오,377220,1,3285,2,255,8.42,58864326,6434454,28310000,58864326,8.42,914.83,207.93,207.93,203925585683,219.28,219.28,203925585683
랩지노믹스,084650,2,3120,2,495,18.86,82878349,25180042,74239990,82878349,18.86,329.14,111.64,111.64,256438795979,110.71,110.71,256438795979
케이씨티,089150,3,2630,2,175,7.13,15783286,235378,17150000,15783286,7.13,6705.51,92.03,92.03,44627069711,98.94,98.94,44627069711
아이언디바이스,464500,4,3500,2,370,11.82,11793279,102578,13963263,11793279,11.82,9999.99,84.46,84.46,44170328562,90.38,90.38,44170328562
녹십자엠에스,142280,5,4705,2,660,16.32,18635176,954584,21741926,18635176,16.32,1952.18,85.71,85.71,87203752918,85.25,85.25,87203752918
지투파워,388050,6,9470,2,1520,19.12,16039296,355069,18709437,16039296,19.12,4517.23,85.73,85.73,147962749540,83.51,83.51,147962749540
나우로보틱스,459510,7,28800,2,300,1.05,9789894,15364425,12547732,9789894,1.05,63.72,78.02,78.02,298491748150,82.60,82.60,298491748150
오가노이드사이언스,476040,8,45550,5,-2600,-5.40,4750473,8896970,6505950,4750473,-5.40,53.39,73.02,73.02,231366980275,78.07,78.07,231366980275
휴마시스,205470,9,1899,2,399,26.60,96719023,12740518,129375009,96719023,26.60,759.15,74.76,74.76,175925535961,71.61,71.61,175925535961
서린바이오,038070,10,8130,5,-40,-0.49,5812541,4264065,9100676,5812541,-0.49,136.31,63.87,63.87,51523237050,69.64,69.64,51523237050
메디콕스,054180,11,241,1,55,29.57,61155460,11947282,82878283,61155460,29.57,511.88,73.79,73.79,13821693320,69.20,69.20,13821693320
달바글로벌,483650,12,110100,2,43800,66.06,7037827,0,12069665,7037827,66.06,0.00,58.31,58.31,799096067250,60.13,60.13,799096067250
더바이오메드,214610,13,8470,1,1950,29.91,3317892,1370067,5150564,3317892,29.91,242.17,64.42,64.42,26169747390,59.99,59.99,26169747390
셀리드,299660,14,6760,1,1560,30.00,12353323,12298709,21102977,12353323,30.00,100.44,58.54,58.54,78020810010,54.69,54.69,78020810010
로킷헬스케어,376900,15,19840,2,120,0.61,5112926,8578646,9669449,5112926,0.61,59.60,52.88,52.88,104210106775,54.32,54.32,104210106775
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,29747490,25952774,60500000,29747490,0.25,114.62,49.17,49.17,119774427528,49.37,49.37,119774427528
코어라인소프트,384470,17,7710,2,970,14.39,5923560,611999,12841064,5923560,14.39,967.90,46.13,46.13,46324985995,46.79,46.79,46324985995
피코그램,376180,18,2695,3,0,0.00,7888973,9235417,18491378,7888973,0.00,85.42,42.66,42.66,23033836338,46.22,46.22,23033836338
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,363966,616447,800000,363966,-2.35,59.04,45.50,45.50,3738110825,45.99,45.99,3738110825
멕아이씨에스,058110,20,2980,2,210,7.58,7044304,1544866,16050530,7044304,7.58,455.98,43.89,43.89,21814862022,45.61,45.61,21814862022
오픈놀,440320,21,5800,5,-260,-4.29,3974166,366584,9805000,3974166,-4.29,1084.11,40.53,40.53,25757728950,45.29,45.29,25757728950
마니커,027740,22,1154,5,-2,-0.17,24343507,66349788,63511228,24343507,-0.17,36.69,38.33,38.33,29504447561,40.26,40.26,29504447561
RISE 테슬라고정테크100,0047P0,23,10595,5,-175,-1.62,396868,253497,1000000,396868,-1.62,156.56,39.69,39.69,4184486989,39.49,39.49,4184486989
한국정보인증,053300,24,5560,5,-90,-1.59,14984276,7569147,42441361,14984276,-1.59,197.97,35.31,35.31,90951688435,38.54,38.54,90951688435
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18825,5,-885,-4.49,382216,178137,1000000,382216,-4.49,214.56,38.22,38.22,7176175195,38.12,38.12,7176175195
케이바이오,038530,26,303,2,35,13.06,42672870,22635656,115714347,42672870,13.06,188.52,36.88,36.88,13218192743,37.70,37.70,13218192743
평화홀딩스,010770,27,9200,5,-610,-6.22,4831713,11558838,14625466,4831713,-6.22,41.80,33.04,33.04,50080678070,37.22,37.22,50080678070
삼륭물산,014970,28,7070,2,710,11.16,5201296,3312922,15125000,5201296,11.16,157.00,34.39,34.39,37753731405,35.31,35.31,37753731405
진매트릭스,109820,29,3345,2,550,19.68,7337235,2315226,20393640,7337235,19.68,316.91,35.98,35.98,23789925433,34.87,34.87,23789925433
그린생명과학,114450,30,2865,1,660,29.93,7220457,2694937,20000000,7220457,29.93,267.93,36.10,36.10,19846418992,34.64,34.64,19846418992
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3285 2 255 8.42 58864326 6434454 28310000 58864326 8.42 914.83 207.93 207.93 203925585683 219.28 219.28 203925585683
3 랩지노믹스 084650 2 3120 2 495 18.86 82878349 25180042 74239990 82878349 18.86 329.14 111.64 111.64 256438795979 110.71 110.71 256438795979
4 케이씨티 089150 3 2630 2 175 7.13 15783286 235378 17150000 15783286 7.13 6705.51 92.03 92.03 44627069711 98.94 98.94 44627069711
5 아이언디바이스 464500 4 3500 2 370 11.82 11793279 102578 13963263 11793279 11.82 9999.99 84.46 84.46 44170328562 90.38 90.38 44170328562
6 녹십자엠에스 142280 5 4705 2 660 16.32 18635176 954584 21741926 18635176 16.32 1952.18 85.71 85.71 87203752918 85.25 85.25 87203752918
7 지투파워 388050 6 9470 2 1520 19.12 16039296 355069 18709437 16039296 19.12 4517.23 85.73 85.73 147962749540 83.51 83.51 147962749540
8 나우로보틱스 459510 7 28800 2 300 1.05 9789894 15364425 12547732 9789894 1.05 63.72 78.02 78.02 298491748150 82.60 82.60 298491748150
9 오가노이드사이언스 476040 8 45550 5 -2600 -5.40 4750473 8896970 6505950 4750473 -5.40 53.39 73.02 73.02 231366980275 78.07 78.07 231366980275
10 휴마시스 205470 9 1899 2 399 26.60 96719023 12740518 129375009 96719023 26.60 759.15 74.76 74.76 175925535961 71.61 71.61 175925535961
11 서린바이오 038070 10 8130 5 -40 -0.49 5812541 4264065 9100676 5812541 -0.49 136.31 63.87 63.87 51523237050 69.64 69.64 51523237050
12 메디콕스 054180 11 241 1 55 29.57 61155460 11947282 82878283 61155460 29.57 511.88 73.79 73.79 13821693320 69.20 69.20 13821693320
13 달바글로벌 483650 12 110100 2 43800 66.06 7037827 0 12069665 7037827 66.06 0.00 58.31 58.31 799096067250 60.13 60.13 799096067250
14 더바이오메드 214610 13 8470 1 1950 29.91 3317892 1370067 5150564 3317892 29.91 242.17 64.42 64.42 26169747390 59.99 59.99 26169747390
15 셀리드 299660 14 6760 1 1560 30.00 12353323 12298709 21102977 12353323 30.00 100.44 58.54 58.54 78020810010 54.69 54.69 78020810010
16 로킷헬스케어 376900 15 19840 2 120 0.61 5112926 8578646 9669449 5112926 0.61 59.60 52.88 52.88 104210106775 54.32 54.32 104210106775
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 29747490 25952774 60500000 29747490 0.25 114.62 49.17 49.17 119774427528 49.37 49.37 119774427528
18 코어라인소프트 384470 17 7710 2 970 14.39 5923560 611999 12841064 5923560 14.39 967.90 46.13 46.13 46324985995 46.79 46.79 46324985995
19 피코그램 376180 18 2695 3 0 0.00 7888973 9235417 18491378 7888973 0.00 85.42 42.66 42.66 23033836338 46.22 46.22 23033836338
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 363966 616447 800000 363966 -2.35 59.04 45.50 45.50 3738110825 45.99 45.99 3738110825
21 멕아이씨에스 058110 20 2980 2 210 7.58 7044304 1544866 16050530 7044304 7.58 455.98 43.89 43.89 21814862022 45.61 45.61 21814862022
22 오픈놀 440320 21 5800 5 -260 -4.29 3974166 366584 9805000 3974166 -4.29 1084.11 40.53 40.53 25757728950 45.29 45.29 25757728950
23 마니커 027740 22 1154 5 -2 -0.17 24343507 66349788 63511228 24343507 -0.17 36.69 38.33 38.33 29504447561 40.26 40.26 29504447561
24 RISE 테슬라고정테크100 0047P0 23 10595 5 -175 -1.62 396868 253497 1000000 396868 -1.62 156.56 39.69 39.69 4184486989 39.49 39.49 4184486989
25 한국정보인증 053300 24 5560 5 -90 -1.59 14984276 7569147 42441361 14984276 -1.59 197.97 35.31 35.31 90951688435 38.54 38.54 90951688435
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18825 5 -885 -4.49 382216 178137 1000000 382216 -4.49 214.56 38.22 38.22 7176175195 38.12 38.12 7176175195
27 케이바이오 038530 26 303 2 35 13.06 42672870 22635656 115714347 42672870 13.06 188.52 36.88 36.88 13218192743 37.70 37.70 13218192743
28 평화홀딩스 010770 27 9200 5 -610 -6.22 4831713 11558838 14625466 4831713 -6.22 41.80 33.04 33.04 50080678070 37.22 37.22 50080678070
29 삼륭물산 014970 28 7070 2 710 11.16 5201296 3312922 15125000 5201296 11.16 157.00 34.39 34.39 37753731405 35.31 35.31 37753731405
30 진매트릭스 109820 29 3345 2 550 19.68 7337235 2315226 20393640 7337235 19.68 316.91 35.98 35.98 23789925433 34.87 34.87 23789925433
31 그린생명과학 114450 30 2865 1 660 29.93 7220457 2694937 20000000 7220457 29.93 267.93 36.10 36.10 19846418992 34.64 34.64 19846418992

31
top30/20250522/top30-atvtr-20250522-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
프롬바이오,377220,1,3285,2,255,8.42,58877780,6434454,28310000,58877780,8.42,915.04,207.98,207.98,203969782073,219.33,219.33,203969782073
랩지노믹스,084650,2,3120,2,495,18.86,82887324,25180042,74239990,82887324,18.86,329.18,111.65,111.65,256466797979,110.72,110.72,256466797979
케이씨티,089150,3,2630,2,175,7.13,15783728,235378,17150000,15783728,7.13,6705.69,92.03,92.03,44628232171,98.94,98.94,44628232171
아이언디바이스,464500,4,3500,2,370,11.82,11796519,102578,13963263,11796519,11.82,9999.99,84.48,84.48,44181668562,90.40,90.40,44181668562
녹십자엠에스,142280,5,4705,2,660,16.32,18636457,954584,21741926,18636457,16.32,1952.31,85.72,85.72,87209780023,85.25,85.25,87209780023
지투파워,388050,6,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
나우로보틱스,459510,7,28800,2,300,1.05,9790115,15364425,12547732,9790115,1.05,63.72,78.02,78.02,298498112950,82.60,82.60,298498112950
오가노이드사이언스,476040,8,45550,5,-2600,-5.40,4750661,8896970,6505950,4750661,-5.40,53.40,73.02,73.02,231375543675,78.08,78.08,231375543675
휴마시스,205470,9,1899,2,399,26.60,96734423,12740518,129375009,96734423,26.60,759.27,74.77,74.77,175954780561,71.62,71.62,175954780561
서린바이오,038070,10,8130,5,-40,-0.49,5813464,4264065,9100676,5813464,-0.49,136.34,63.88,63.88,51530741040,69.65,69.65,51530741040
메디콕스,054180,11,241,1,55,29.57,61155498,11947282,82878283,61155498,29.57,511.88,73.79,73.79,13821702478,69.20,69.20,13821702478
달바글로벌,483650,12,110100,2,43800,66.06,7038184,0,12069665,7038184,66.06,0.00,58.31,58.31,799135372950,60.14,60.14,799135372950
더바이오메드,214610,13,8470,1,1950,29.91,3318114,1370067,5150564,3318114,29.91,242.19,64.42,64.42,26171627730,59.99,59.99,26171627730
셀리드,299660,14,6760,1,1560,30.00,12361315,12298709,21102977,12361315,30.00,100.51,58.58,58.58,78074835930,54.73,54.73,78074835930
로킷헬스케어,376900,15,19840,2,120,0.61,5114142,8578646,9669449,5114142,0.61,59.61,52.89,52.89,104234232215,54.33,54.33,104234232215
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,29811574,25952774,60500000,29811574,0.25,114.87,49.28,49.28,120031404368,49.48,49.48,120031404368
코어라인소프트,384470,17,7710,2,970,14.39,5924773,611999,12841064,5924773,14.39,968.10,46.14,46.14,46334338225,46.80,46.80,46334338225
피코그램,376180,18,2695,3,0,0.00,7888973,9235417,18491378,7888973,0.00,85.42,42.66,42.66,23033836338,46.22,46.22,23033836338
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,363966,616447,800000,363966,-2.35,59.04,45.50,45.50,3738110825,45.99,45.99,3738110825
멕아이씨에스,058110,20,2980,2,210,7.58,7046315,1544866,16050530,7046315,7.58,456.11,43.90,43.90,21820854802,45.62,45.62,21820854802
오픈놀,440320,21,5800,5,-260,-4.29,3974524,366584,9805000,3974524,-4.29,1084.21,40.54,40.54,25759805350,45.30,45.30,25759805350
마니커,027740,22,1154,5,-2,-0.17,24347089,66349788,63511228,24347089,-0.17,36.70,38.34,38.34,29508581189,40.26,40.26,29508581189
RISE 테슬라고정테크100,0047P0,23,10595,5,-175,-1.62,396868,253497,1000000,396868,-1.62,156.56,39.69,39.69,4184486989,39.49,39.49,4184486989
한국정보인증,053300,24,5560,5,-90,-1.59,14991096,7569147,42441361,14991096,-1.59,198.06,35.32,35.32,90989607635,38.56,38.56,90989607635
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18825,5,-885,-4.49,382216,178137,1000000,382216,-4.49,214.56,38.22,38.22,7176175195,38.12,38.12,7176175195
케이바이오,038530,26,303,2,35,13.06,42676062,22635656,115714347,42676062,13.06,188.53,36.88,36.88,13219159919,37.70,37.70,13219159919
평화홀딩스,010770,27,9200,5,-610,-6.22,4832794,11558838,14625466,4832794,-6.22,41.81,33.04,33.04,50090623270,37.23,37.23,50090623270
삼륭물산,014970,28,7070,2,710,11.16,5205861,3312922,15125000,5205861,11.16,157.14,34.42,34.42,37786005955,35.34,35.34,37786005955
진매트릭스,109820,29,3345,2,550,19.68,7337288,2315226,20393640,7337288,19.68,316.91,35.98,35.98,23790102718,34.87,34.87,23790102718
그린생명과학,114450,30,2865,1,660,29.93,7220495,2694937,20000000,7220495,29.93,267.93,36.10,36.10,19846527862,34.64,34.64,19846527862
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3285 2 255 8.42 58877780 6434454 28310000 58877780 8.42 915.04 207.98 207.98 203969782073 219.33 219.33 203969782073
3 랩지노믹스 084650 2 3120 2 495 18.86 82887324 25180042 74239990 82887324 18.86 329.18 111.65 111.65 256466797979 110.72 110.72 256466797979
4 케이씨티 089150 3 2630 2 175 7.13 15783728 235378 17150000 15783728 7.13 6705.69 92.03 92.03 44628232171 98.94 98.94 44628232171
5 아이언디바이스 464500 4 3500 2 370 11.82 11796519 102578 13963263 11796519 11.82 9999.99 84.48 84.48 44181668562 90.40 90.40 44181668562
6 녹십자엠에스 142280 5 4705 2 660 16.32 18636457 954584 21741926 18636457 16.32 1952.31 85.72 85.72 87209780023 85.25 85.25 87209780023
7 지투파워 388050 6 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
8 나우로보틱스 459510 7 28800 2 300 1.05 9790115 15364425 12547732 9790115 1.05 63.72 78.02 78.02 298498112950 82.60 82.60 298498112950
9 오가노이드사이언스 476040 8 45550 5 -2600 -5.40 4750661 8896970 6505950 4750661 -5.40 53.40 73.02 73.02 231375543675 78.08 78.08 231375543675
10 휴마시스 205470 9 1899 2 399 26.60 96734423 12740518 129375009 96734423 26.60 759.27 74.77 74.77 175954780561 71.62 71.62 175954780561
11 서린바이오 038070 10 8130 5 -40 -0.49 5813464 4264065 9100676 5813464 -0.49 136.34 63.88 63.88 51530741040 69.65 69.65 51530741040
12 메디콕스 054180 11 241 1 55 29.57 61155498 11947282 82878283 61155498 29.57 511.88 73.79 73.79 13821702478 69.20 69.20 13821702478
13 달바글로벌 483650 12 110100 2 43800 66.06 7038184 0 12069665 7038184 66.06 0.00 58.31 58.31 799135372950 60.14 60.14 799135372950
14 더바이오메드 214610 13 8470 1 1950 29.91 3318114 1370067 5150564 3318114 29.91 242.19 64.42 64.42 26171627730 59.99 59.99 26171627730
15 셀리드 299660 14 6760 1 1560 30.00 12361315 12298709 21102977 12361315 30.00 100.51 58.58 58.58 78074835930 54.73 54.73 78074835930
16 로킷헬스케어 376900 15 19840 2 120 0.61 5114142 8578646 9669449 5114142 0.61 59.61 52.89 52.89 104234232215 54.33 54.33 104234232215
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 29811574 25952774 60500000 29811574 0.25 114.87 49.28 49.28 120031404368 49.48 49.48 120031404368
18 코어라인소프트 384470 17 7710 2 970 14.39 5924773 611999 12841064 5924773 14.39 968.10 46.14 46.14 46334338225 46.80 46.80 46334338225
19 피코그램 376180 18 2695 3 0 0.00 7888973 9235417 18491378 7888973 0.00 85.42 42.66 42.66 23033836338 46.22 46.22 23033836338
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 363966 616447 800000 363966 -2.35 59.04 45.50 45.50 3738110825 45.99 45.99 3738110825
21 멕아이씨에스 058110 20 2980 2 210 7.58 7046315 1544866 16050530 7046315 7.58 456.11 43.90 43.90 21820854802 45.62 45.62 21820854802
22 오픈놀 440320 21 5800 5 -260 -4.29 3974524 366584 9805000 3974524 -4.29 1084.21 40.54 40.54 25759805350 45.30 45.30 25759805350
23 마니커 027740 22 1154 5 -2 -0.17 24347089 66349788 63511228 24347089 -0.17 36.70 38.34 38.34 29508581189 40.26 40.26 29508581189
24 RISE 테슬라고정테크100 0047P0 23 10595 5 -175 -1.62 396868 253497 1000000 396868 -1.62 156.56 39.69 39.69 4184486989 39.49 39.49 4184486989
25 한국정보인증 053300 24 5560 5 -90 -1.59 14991096 7569147 42441361 14991096 -1.59 198.06 35.32 35.32 90989607635 38.56 38.56 90989607635
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18825 5 -885 -4.49 382216 178137 1000000 382216 -4.49 214.56 38.22 38.22 7176175195 38.12 38.12 7176175195
27 케이바이오 038530 26 303 2 35 13.06 42676062 22635656 115714347 42676062 13.06 188.53 36.88 36.88 13219159919 37.70 37.70 13219159919
28 평화홀딩스 010770 27 9200 5 -610 -6.22 4832794 11558838 14625466 4832794 -6.22 41.81 33.04 33.04 50090623270 37.23 37.23 50090623270
29 삼륭물산 014970 28 7070 2 710 11.16 5205861 3312922 15125000 5205861 11.16 157.14 34.42 34.42 37786005955 35.34 35.34 37786005955
30 진매트릭스 109820 29 3345 2 550 19.68 7337288 2315226 20393640 7337288 19.68 316.91 35.98 35.98 23790102718 34.87 34.87 23790102718
31 그린생명과학 114450 30 2865 1 660 29.93 7220495 2694937 20000000 7220495 29.93 267.93 36.10 36.10 19846527862 34.64 34.64 19846527862

31
top30/20250522/top30-atvtr-20250522-161001.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
프롬바이오,377220,1,3285,2,255,8.42,58877780,6434454,28310000,58877780,8.42,915.04,207.98,207.98,203969782073,219.33,219.33,203969782073
랩지노믹스,084650,2,3120,2,495,18.86,82887324,25180042,74239990,82887324,18.86,329.18,111.65,111.65,256466797979,110.72,110.72,256466797979
케이씨티,089150,3,2630,2,175,7.13,15783728,235378,17150000,15783728,7.13,6705.69,92.03,92.03,44628232171,98.94,98.94,44628232171
아이언디바이스,464500,4,3500,2,370,11.82,11796519,102578,13963263,11796519,11.82,9999.99,84.48,84.48,44181668562,90.40,90.40,44181668562
녹십자엠에스,142280,5,4705,2,660,16.32,18636457,954584,21741926,18636457,16.32,1952.31,85.72,85.72,87209780023,85.25,85.25,87209780023
지투파워,388050,6,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
나우로보틱스,459510,7,28800,2,300,1.05,9790115,15364425,12547732,9790115,1.05,63.72,78.02,78.02,298498112950,82.60,82.60,298498112950
오가노이드사이언스,476040,8,45550,5,-2600,-5.40,4750661,8896970,6505950,4750661,-5.40,53.40,73.02,73.02,231375543675,78.08,78.08,231375543675
휴마시스,205470,9,1899,2,399,26.60,96734423,12740518,129375009,96734423,26.60,759.27,74.77,74.77,175954780561,71.62,71.62,175954780561
서린바이오,038070,10,8130,5,-40,-0.49,5813464,4264065,9100676,5813464,-0.49,136.34,63.88,63.88,51530741040,69.65,69.65,51530741040
메디콕스,054180,11,241,1,55,29.57,61155498,11947282,82878283,61155498,29.57,511.88,73.79,73.79,13821702478,69.20,69.20,13821702478
달바글로벌,483650,12,110100,2,43800,66.06,7038184,0,12069665,7038184,66.06,0.00,58.31,58.31,799135372950,60.14,60.14,799135372950
더바이오메드,214610,13,8470,1,1950,29.91,3318114,1370067,5150564,3318114,29.91,242.19,64.42,64.42,26171627730,59.99,59.99,26171627730
셀리드,299660,14,6760,1,1560,30.00,12361315,12298709,21102977,12361315,30.00,100.51,58.58,58.58,78074835930,54.73,54.73,78074835930
로킷헬스케어,376900,15,19840,2,120,0.61,5114142,8578646,9669449,5114142,0.61,59.61,52.89,52.89,104234232215,54.33,54.33,104234232215
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,29811574,25952774,60500000,29811574,0.25,114.87,49.28,49.28,120031404368,49.48,49.48,120031404368
코어라인소프트,384470,17,7710,2,970,14.39,5924773,611999,12841064,5924773,14.39,968.10,46.14,46.14,46334338225,46.80,46.80,46334338225
피코그램,376180,18,2695,3,0,0.00,7888973,9235417,18491378,7888973,0.00,85.42,42.66,42.66,23033836338,46.22,46.22,23033836338
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,363966,616447,800000,363966,-2.35,59.04,45.50,45.50,3738110825,45.99,45.99,3738110825
멕아이씨에스,058110,20,2980,2,210,7.58,7046315,1544866,16050530,7046315,7.58,456.11,43.90,43.90,21820854802,45.62,45.62,21820854802
오픈놀,440320,21,5800,5,-260,-4.29,3974524,366584,9805000,3974524,-4.29,1084.21,40.54,40.54,25759805350,45.30,45.30,25759805350
마니커,027740,22,1154,5,-2,-0.17,24347089,66349788,63511228,24347089,-0.17,36.70,38.34,38.34,29508581189,40.26,40.26,29508581189
RISE 테슬라고정테크100,0047P0,23,10595,5,-175,-1.62,396868,253497,1000000,396868,-1.62,156.56,39.69,39.69,4184486989,39.49,39.49,4184486989
한국정보인증,053300,24,5560,5,-90,-1.59,14991096,7569147,42441361,14991096,-1.59,198.06,35.32,35.32,90989607635,38.56,38.56,90989607635
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18825,5,-885,-4.49,382216,178137,1000000,382216,-4.49,214.56,38.22,38.22,7176175195,38.12,38.12,7176175195
케이바이오,038530,26,303,2,35,13.06,42676062,22635656,115714347,42676062,13.06,188.53,36.88,36.88,13219159919,37.70,37.70,13219159919
평화홀딩스,010770,27,9200,5,-610,-6.22,4832794,11558838,14625466,4832794,-6.22,41.81,33.04,33.04,50090623270,37.23,37.23,50090623270
삼륭물산,014970,28,7070,2,710,11.16,5205861,3312922,15125000,5205861,11.16,157.14,34.42,34.42,37786005955,35.34,35.34,37786005955
진매트릭스,109820,29,3345,2,550,19.68,7337288,2315226,20393640,7337288,19.68,316.91,35.98,35.98,23790102718,34.87,34.87,23790102718
그린생명과학,114450,30,2865,1,660,29.93,7220495,2694937,20000000,7220495,29.93,267.93,36.10,36.10,19846527862,34.64,34.64,19846527862
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3285 2 255 8.42 58877780 6434454 28310000 58877780 8.42 915.04 207.98 207.98 203969782073 219.33 219.33 203969782073
3 랩지노믹스 084650 2 3120 2 495 18.86 82887324 25180042 74239990 82887324 18.86 329.18 111.65 111.65 256466797979 110.72 110.72 256466797979
4 케이씨티 089150 3 2630 2 175 7.13 15783728 235378 17150000 15783728 7.13 6705.69 92.03 92.03 44628232171 98.94 98.94 44628232171
5 아이언디바이스 464500 4 3500 2 370 11.82 11796519 102578 13963263 11796519 11.82 9999.99 84.48 84.48 44181668562 90.40 90.40 44181668562
6 녹십자엠에스 142280 5 4705 2 660 16.32 18636457 954584 21741926 18636457 16.32 1952.31 85.72 85.72 87209780023 85.25 85.25 87209780023
7 지투파워 388050 6 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
8 나우로보틱스 459510 7 28800 2 300 1.05 9790115 15364425 12547732 9790115 1.05 63.72 78.02 78.02 298498112950 82.60 82.60 298498112950
9 오가노이드사이언스 476040 8 45550 5 -2600 -5.40 4750661 8896970 6505950 4750661 -5.40 53.40 73.02 73.02 231375543675 78.08 78.08 231375543675
10 휴마시스 205470 9 1899 2 399 26.60 96734423 12740518 129375009 96734423 26.60 759.27 74.77 74.77 175954780561 71.62 71.62 175954780561
11 서린바이오 038070 10 8130 5 -40 -0.49 5813464 4264065 9100676 5813464 -0.49 136.34 63.88 63.88 51530741040 69.65 69.65 51530741040
12 메디콕스 054180 11 241 1 55 29.57 61155498 11947282 82878283 61155498 29.57 511.88 73.79 73.79 13821702478 69.20 69.20 13821702478
13 달바글로벌 483650 12 110100 2 43800 66.06 7038184 0 12069665 7038184 66.06 0.00 58.31 58.31 799135372950 60.14 60.14 799135372950
14 더바이오메드 214610 13 8470 1 1950 29.91 3318114 1370067 5150564 3318114 29.91 242.19 64.42 64.42 26171627730 59.99 59.99 26171627730
15 셀리드 299660 14 6760 1 1560 30.00 12361315 12298709 21102977 12361315 30.00 100.51 58.58 58.58 78074835930 54.73 54.73 78074835930
16 로킷헬스케어 376900 15 19840 2 120 0.61 5114142 8578646 9669449 5114142 0.61 59.61 52.89 52.89 104234232215 54.33 54.33 104234232215
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 29811574 25952774 60500000 29811574 0.25 114.87 49.28 49.28 120031404368 49.48 49.48 120031404368
18 코어라인소프트 384470 17 7710 2 970 14.39 5924773 611999 12841064 5924773 14.39 968.10 46.14 46.14 46334338225 46.80 46.80 46334338225
19 피코그램 376180 18 2695 3 0 0.00 7888973 9235417 18491378 7888973 0.00 85.42 42.66 42.66 23033836338 46.22 46.22 23033836338
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 363966 616447 800000 363966 -2.35 59.04 45.50 45.50 3738110825 45.99 45.99 3738110825
21 멕아이씨에스 058110 20 2980 2 210 7.58 7046315 1544866 16050530 7046315 7.58 456.11 43.90 43.90 21820854802 45.62 45.62 21820854802
22 오픈놀 440320 21 5800 5 -260 -4.29 3974524 366584 9805000 3974524 -4.29 1084.21 40.54 40.54 25759805350 45.30 45.30 25759805350
23 마니커 027740 22 1154 5 -2 -0.17 24347089 66349788 63511228 24347089 -0.17 36.70 38.34 38.34 29508581189 40.26 40.26 29508581189
24 RISE 테슬라고정테크100 0047P0 23 10595 5 -175 -1.62 396868 253497 1000000 396868 -1.62 156.56 39.69 39.69 4184486989 39.49 39.49 4184486989
25 한국정보인증 053300 24 5560 5 -90 -1.59 14991096 7569147 42441361 14991096 -1.59 198.06 35.32 35.32 90989607635 38.56 38.56 90989607635
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18825 5 -885 -4.49 382216 178137 1000000 382216 -4.49 214.56 38.22 38.22 7176175195 38.12 38.12 7176175195
27 케이바이오 038530 26 303 2 35 13.06 42676062 22635656 115714347 42676062 13.06 188.53 36.88 36.88 13219159919 37.70 37.70 13219159919
28 평화홀딩스 010770 27 9200 5 -610 -6.22 4832794 11558838 14625466 4832794 -6.22 41.81 33.04 33.04 50090623270 37.23 37.23 50090623270
29 삼륭물산 014970 28 7070 2 710 11.16 5205861 3312922 15125000 5205861 11.16 157.14 34.42 34.42 37786005955 35.34 35.34 37786005955
30 진매트릭스 109820 29 3345 2 550 19.68 7337288 2315226 20393640 7337288 19.68 316.91 35.98 35.98 23790102718 34.87 34.87 23790102718
31 그린생명과학 114450 30 2865 1 660 29.93 7220495 2694937 20000000 7220495 29.93 267.93 36.10 36.10 19846527862 34.64 34.64 19846527862

31
top30/20250522/top30-atvtr-20250522-162002.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
프롬바이오,377220,1,3285,2,255,8.42,58995002,6434454,28310000,58995002,8.42,916.86,208.39,208.39,204364234103,219.75,219.75,204364234103
랩지노믹스,084650,2,3120,2,495,18.86,82940123,25180042,74239990,82940123,18.86,329.39,111.72,111.72,256628890909,110.79,110.79,256628890909
케이씨티,089150,3,2630,2,175,7.13,15791189,235378,17150000,15791189,7.13,6708.86,92.08,92.08,44647630771,98.99,98.99,44647630771
아이언디바이스,464500,4,3500,2,370,11.82,11803637,102578,13963263,11803637,11.82,9999.99,84.53,84.53,44206368022,90.45,90.45,44206368022
녹십자엠에스,142280,5,4705,2,660,16.32,18641680,954584,21741926,18641680,16.32,1952.86,85.74,85.74,87234171433,85.28,85.28,87234171433
지투파워,388050,6,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
나우로보틱스,459510,7,28800,2,300,1.05,9793000,15364425,12547732,9793000,1.05,63.74,78.05,78.05,298580623950,82.62,82.62,298580623950
오가노이드사이언스,476040,8,45550,5,-2600,-5.40,4752625,8896970,6505950,4752625,-5.40,53.42,73.05,73.05,231464218275,78.11,78.11,231464218275
휴마시스,205470,9,1899,2,399,26.60,96860397,12740518,129375009,96860397,26.60,760.25,74.87,74.87,176191469665,71.71,71.71,176191469665
서린바이오,038070,10,8130,5,-40,-0.49,5814178,4264065,9100676,5814178,-0.49,136.35,63.89,63.89,51536610120,69.65,69.65,51536610120
메디콕스,054180,11,241,1,55,29.57,61155508,11947282,82878283,61155508,29.57,511.88,73.79,73.79,13821704888,69.20,69.20,13821704888
달바글로벌,483650,12,110100,2,43800,66.06,7051626,0,12069665,7051626,66.06,0.00,58.42,58.42,800647597950,60.25,60.25,800647597950
더바이오메드,214610,13,8470,1,1950,29.91,3319691,1370067,5150564,3319691,29.91,242.30,64.45,64.45,26184984920,60.02,60.02,26184984920
셀리드,299660,14,6760,1,1560,30.00,12385858,12298709,21102977,12385858,30.00,100.71,58.69,58.69,78231665700,54.84,54.84,78231665700
로킷헬스케어,376900,15,19840,2,120,0.61,5128501,8578646,9669449,5128501,0.61,59.78,53.04,53.04,104523566065,54.48,54.48,104523566065
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,29821702,25952774,60500000,29821702,0.25,114.91,49.29,49.29,120072017648,49.49,49.49,120072017648
코어라인소프트,384470,17,7710,2,970,14.39,5940271,611999,12841064,5940271,14.39,970.63,46.26,46.26,46451348125,46.92,46.92,46451348125
피코그램,376180,18,2695,3,0,0.00,7890387,9235417,18491378,7890387,0.00,85.44,42.67,42.67,23037632928,46.23,46.23,23037632928
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,363966,616447,800000,363966,-2.35,59.04,45.50,45.50,3738110825,45.99,45.99,3738110825
멕아이씨에스,058110,20,2980,2,210,7.58,7046736,1544866,16050530,7046736,7.58,456.14,43.90,43.90,21822096752,45.62,45.62,21822096752
오픈놀,440320,21,5800,5,-260,-4.29,3978593,366584,9805000,3978593,-4.29,1085.32,40.58,40.58,25783527620,45.34,45.34,25783527620
마니커,027740,22,1154,5,-2,-0.17,24350139,66349788,63511228,24350139,-0.17,36.70,38.34,38.34,29512064289,40.27,40.27,29512064289
RISE 테슬라고정테크100,0047P0,23,10595,5,-175,-1.62,396868,253497,1000000,396868,-1.62,156.56,39.69,39.69,4184486989,39.49,39.49,4184486989
한국정보인증,053300,24,5560,5,-90,-1.59,14996783,7569147,42441361,14996783,-1.59,198.13,35.34,35.34,91021227355,38.57,38.57,91021227355
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18825,5,-885,-4.49,382216,178137,1000000,382216,-4.49,214.56,38.22,38.22,7176175195,38.12,38.12,7176175195
케이바이오,038530,26,303,2,35,13.06,42684928,22635656,115714347,42684928,13.06,188.57,36.89,36.89,13221881781,37.71,37.71,13221881781
평화홀딩스,010770,27,9200,5,-610,-6.22,4842744,11558838,14625466,4842744,-6.22,41.90,33.11,33.11,50178680770,37.29,37.29,50178680770
삼륭물산,014970,28,7070,2,710,11.16,5208326,3312922,15125000,5208326,11.16,157.21,34.44,34.44,37803260955,35.35,35.35,37803260955
진매트릭스,109820,29,3345,2,550,19.68,7341923,2315226,20393640,7341923,19.68,317.11,36.00,36.00,23805606793,34.90,34.90,23805606793
그린생명과학,114450,30,2865,1,660,29.93,7220495,2694937,20000000,7220495,29.93,267.93,36.10,36.10,19846527862,34.64,34.64,19846527862
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3285 2 255 8.42 58995002 6434454 28310000 58995002 8.42 916.86 208.39 208.39 204364234103 219.75 219.75 204364234103
3 랩지노믹스 084650 2 3120 2 495 18.86 82940123 25180042 74239990 82940123 18.86 329.39 111.72 111.72 256628890909 110.79 110.79 256628890909
4 케이씨티 089150 3 2630 2 175 7.13 15791189 235378 17150000 15791189 7.13 6708.86 92.08 92.08 44647630771 98.99 98.99 44647630771
5 아이언디바이스 464500 4 3500 2 370 11.82 11803637 102578 13963263 11803637 11.82 9999.99 84.53 84.53 44206368022 90.45 90.45 44206368022
6 녹십자엠에스 142280 5 4705 2 660 16.32 18641680 954584 21741926 18641680 16.32 1952.86 85.74 85.74 87234171433 85.28 85.28 87234171433
7 지투파워 388050 6 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
8 나우로보틱스 459510 7 28800 2 300 1.05 9793000 15364425 12547732 9793000 1.05 63.74 78.05 78.05 298580623950 82.62 82.62 298580623950
9 오가노이드사이언스 476040 8 45550 5 -2600 -5.40 4752625 8896970 6505950 4752625 -5.40 53.42 73.05 73.05 231464218275 78.11 78.11 231464218275
10 휴마시스 205470 9 1899 2 399 26.60 96860397 12740518 129375009 96860397 26.60 760.25 74.87 74.87 176191469665 71.71 71.71 176191469665
11 서린바이오 038070 10 8130 5 -40 -0.49 5814178 4264065 9100676 5814178 -0.49 136.35 63.89 63.89 51536610120 69.65 69.65 51536610120
12 메디콕스 054180 11 241 1 55 29.57 61155508 11947282 82878283 61155508 29.57 511.88 73.79 73.79 13821704888 69.20 69.20 13821704888
13 달바글로벌 483650 12 110100 2 43800 66.06 7051626 0 12069665 7051626 66.06 0.00 58.42 58.42 800647597950 60.25 60.25 800647597950
14 더바이오메드 214610 13 8470 1 1950 29.91 3319691 1370067 5150564 3319691 29.91 242.30 64.45 64.45 26184984920 60.02 60.02 26184984920
15 셀리드 299660 14 6760 1 1560 30.00 12385858 12298709 21102977 12385858 30.00 100.71 58.69 58.69 78231665700 54.84 54.84 78231665700
16 로킷헬스케어 376900 15 19840 2 120 0.61 5128501 8578646 9669449 5128501 0.61 59.78 53.04 53.04 104523566065 54.48 54.48 104523566065
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 29821702 25952774 60500000 29821702 0.25 114.91 49.29 49.29 120072017648 49.49 49.49 120072017648
18 코어라인소프트 384470 17 7710 2 970 14.39 5940271 611999 12841064 5940271 14.39 970.63 46.26 46.26 46451348125 46.92 46.92 46451348125
19 피코그램 376180 18 2695 3 0 0.00 7890387 9235417 18491378 7890387 0.00 85.44 42.67 42.67 23037632928 46.23 46.23 23037632928
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 363966 616447 800000 363966 -2.35 59.04 45.50 45.50 3738110825 45.99 45.99 3738110825
21 멕아이씨에스 058110 20 2980 2 210 7.58 7046736 1544866 16050530 7046736 7.58 456.14 43.90 43.90 21822096752 45.62 45.62 21822096752
22 오픈놀 440320 21 5800 5 -260 -4.29 3978593 366584 9805000 3978593 -4.29 1085.32 40.58 40.58 25783527620 45.34 45.34 25783527620
23 마니커 027740 22 1154 5 -2 -0.17 24350139 66349788 63511228 24350139 -0.17 36.70 38.34 38.34 29512064289 40.27 40.27 29512064289
24 RISE 테슬라고정테크100 0047P0 23 10595 5 -175 -1.62 396868 253497 1000000 396868 -1.62 156.56 39.69 39.69 4184486989 39.49 39.49 4184486989
25 한국정보인증 053300 24 5560 5 -90 -1.59 14996783 7569147 42441361 14996783 -1.59 198.13 35.34 35.34 91021227355 38.57 38.57 91021227355
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18825 5 -885 -4.49 382216 178137 1000000 382216 -4.49 214.56 38.22 38.22 7176175195 38.12 38.12 7176175195
27 케이바이오 038530 26 303 2 35 13.06 42684928 22635656 115714347 42684928 13.06 188.57 36.89 36.89 13221881781 37.71 37.71 13221881781
28 평화홀딩스 010770 27 9200 5 -610 -6.22 4842744 11558838 14625466 4842744 -6.22 41.90 33.11 33.11 50178680770 37.29 37.29 50178680770
29 삼륭물산 014970 28 7070 2 710 11.16 5208326 3312922 15125000 5208326 11.16 157.21 34.44 34.44 37803260955 35.35 35.35 37803260955
30 진매트릭스 109820 29 3345 2 550 19.68 7341923 2315226 20393640 7341923 19.68 317.11 36.00 36.00 23805606793 34.90 34.90 23805606793
31 그린생명과학 114450 30 2865 1 660 29.93 7220495 2694937 20000000 7220495 29.93 267.93 36.10 36.10 19846527862 34.64 34.64 19846527862

31
top30/20250522/top30-atvtr-20250522-163002.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
프롬바이오,377220,1,3285,2,255,8.42,59154835,6434454,28310000,59154835,8.42,919.35,208.95,208.95,204902072148,220.33,220.33,204902072148
랩지노믹스,084650,2,3120,2,495,18.86,83035019,25180042,74239990,83035019,18.86,329.77,111.85,111.85,256918323709,110.92,110.92,256918323709
케이씨티,089150,3,2630,2,175,7.13,15798526,235378,17150000,15798526,7.13,6711.98,92.12,92.12,44666853711,99.03,99.03,44666853711
아이언디바이스,464500,4,3500,2,370,11.82,11804923,102578,13963263,11804923,11.82,9999.99,84.54,84.54,44210849732,90.46,90.46,44210849732
녹십자엠에스,142280,5,4705,2,660,16.32,18652341,954584,21741926,18652341,16.32,1953.98,85.79,85.79,87283052118,85.32,85.32,87283052118
지투파워,388050,6,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
나우로보틱스,459510,7,28800,2,300,1.05,9795044,15364425,12547732,9795044,1.05,63.75,78.06,78.06,298639184550,82.64,82.64,298639184550
오가노이드사이언스,476040,8,45550,5,-2600,-5.40,4753376,8896970,6505950,4753376,-5.40,53.43,73.06,73.06,231498313675,78.12,78.12,231498313675
휴마시스,205470,9,1899,2,399,26.60,96860397,12740518,129375009,96860397,26.60,760.25,74.87,74.87,176191469665,71.71,71.71,176191469665
서린바이오,038070,10,8130,5,-40,-0.49,5815546,4264065,9100676,5815546,-0.49,136.39,63.90,63.90,51547581480,69.67,69.67,51547581480
메디콕스,054180,11,241,1,55,29.57,61155712,11947282,82878283,61155712,29.57,511.88,73.79,73.79,13821754052,69.20,69.20,13821754052
달바글로벌,483650,12,110100,2,43800,66.06,7057958,0,12069665,7057958,66.06,0.00,58.48,58.48,801351716350,60.30,60.30,801351716350
더바이오메드,214610,13,8470,1,1950,29.91,3327076,1370067,5150564,3327076,29.91,242.84,64.60,64.60,26245172670,60.16,60.16,26245172670
셀리드,299660,14,6760,1,1560,30.00,12414670,12298709,21102977,12414670,30.00,100.94,58.83,58.83,78422689260,54.97,54.97,78422689260
로킷헬스케어,376900,15,19840,2,120,0.61,5152001,8578646,9669449,5152001,0.61,60.06,53.28,53.28,104998266065,54.73,54.73,104998266065
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,29839157,25952774,60500000,29839157,0.25,114.97,49.32,49.32,120142012198,49.52,49.52,120142012198
코어라인소프트,384470,17,7710,2,970,14.39,5947751,611999,12841064,5947751,14.39,971.86,46.32,46.32,46507747325,46.98,46.98,46507747325
피코그램,376180,18,2695,3,0,0.00,7893098,9235417,18491378,7893098,0.00,85.47,42.69,42.69,23044884853,46.24,46.24,23044884853
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,363966,616447,800000,363966,-2.35,59.04,45.50,45.50,3738110825,45.99,45.99,3738110825
멕아이씨에스,058110,20,2980,2,210,7.58,7051591,1544866,16050530,7051591,7.58,456.45,43.93,43.93,21836370452,45.65,45.65,21836370452
오픈놀,440320,21,5800,5,-260,-4.29,3978593,366584,9805000,3978593,-4.29,1085.32,40.58,40.58,25783527620,45.34,45.34,25783527620
마니커,027740,22,1154,5,-2,-0.17,24355311,66349788,63511228,24355311,-0.17,36.71,38.35,38.35,29517970713,40.27,40.27,29517970713
RISE 테슬라고정테크100,0047P0,23,10595,5,-175,-1.62,396868,253497,1000000,396868,-1.62,156.56,39.69,39.69,4184486989,39.49,39.49,4184486989
한국정보인증,053300,24,5560,5,-90,-1.59,15018340,7569147,42441361,15018340,-1.59,198.42,35.39,35.39,91141084275,38.62,38.62,91141084275
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18825,5,-885,-4.49,382216,178137,1000000,382216,-4.49,214.56,38.22,38.22,7176175195,38.12,38.12,7176175195
케이바이오,038530,26,303,2,35,13.06,42698680,22635656,115714347,42698680,13.06,188.63,36.90,36.90,13226048637,37.72,37.72,13226048637
평화홀딩스,010770,27,9200,5,-610,-6.22,4849685,11558838,14625466,4849685,-6.22,41.96,33.16,33.16,50240663900,37.34,37.34,50240663900
삼륭물산,014970,28,7070,2,710,11.16,5213589,3312922,15125000,5213589,11.16,157.37,34.47,34.47,37839628285,35.39,35.39,37839628285
진매트릭스,109820,29,3345,2,550,19.68,7346281,2315226,20393640,7346281,19.68,317.30,36.02,36.02,23820031773,34.92,34.92,23820031773
그린생명과학,114450,30,2865,1,660,29.93,7221495,2694937,20000000,7221495,29.93,267.97,36.11,36.11,19849392862,34.64,34.64,19849392862
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3285 2 255 8.42 59154835 6434454 28310000 59154835 8.42 919.35 208.95 208.95 204902072148 220.33 220.33 204902072148
3 랩지노믹스 084650 2 3120 2 495 18.86 83035019 25180042 74239990 83035019 18.86 329.77 111.85 111.85 256918323709 110.92 110.92 256918323709
4 케이씨티 089150 3 2630 2 175 7.13 15798526 235378 17150000 15798526 7.13 6711.98 92.12 92.12 44666853711 99.03 99.03 44666853711
5 아이언디바이스 464500 4 3500 2 370 11.82 11804923 102578 13963263 11804923 11.82 9999.99 84.54 84.54 44210849732 90.46 90.46 44210849732
6 녹십자엠에스 142280 5 4705 2 660 16.32 18652341 954584 21741926 18652341 16.32 1953.98 85.79 85.79 87283052118 85.32 85.32 87283052118
7 지투파워 388050 6 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
8 나우로보틱스 459510 7 28800 2 300 1.05 9795044 15364425 12547732 9795044 1.05 63.75 78.06 78.06 298639184550 82.64 82.64 298639184550
9 오가노이드사이언스 476040 8 45550 5 -2600 -5.40 4753376 8896970 6505950 4753376 -5.40 53.43 73.06 73.06 231498313675 78.12 78.12 231498313675
10 휴마시스 205470 9 1899 2 399 26.60 96860397 12740518 129375009 96860397 26.60 760.25 74.87 74.87 176191469665 71.71 71.71 176191469665
11 서린바이오 038070 10 8130 5 -40 -0.49 5815546 4264065 9100676 5815546 -0.49 136.39 63.90 63.90 51547581480 69.67 69.67 51547581480
12 메디콕스 054180 11 241 1 55 29.57 61155712 11947282 82878283 61155712 29.57 511.88 73.79 73.79 13821754052 69.20 69.20 13821754052
13 달바글로벌 483650 12 110100 2 43800 66.06 7057958 0 12069665 7057958 66.06 0.00 58.48 58.48 801351716350 60.30 60.30 801351716350
14 더바이오메드 214610 13 8470 1 1950 29.91 3327076 1370067 5150564 3327076 29.91 242.84 64.60 64.60 26245172670 60.16 60.16 26245172670
15 셀리드 299660 14 6760 1 1560 30.00 12414670 12298709 21102977 12414670 30.00 100.94 58.83 58.83 78422689260 54.97 54.97 78422689260
16 로킷헬스케어 376900 15 19840 2 120 0.61 5152001 8578646 9669449 5152001 0.61 60.06 53.28 53.28 104998266065 54.73 54.73 104998266065
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 29839157 25952774 60500000 29839157 0.25 114.97 49.32 49.32 120142012198 49.52 49.52 120142012198
18 코어라인소프트 384470 17 7710 2 970 14.39 5947751 611999 12841064 5947751 14.39 971.86 46.32 46.32 46507747325 46.98 46.98 46507747325
19 피코그램 376180 18 2695 3 0 0.00 7893098 9235417 18491378 7893098 0.00 85.47 42.69 42.69 23044884853 46.24 46.24 23044884853
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 363966 616447 800000 363966 -2.35 59.04 45.50 45.50 3738110825 45.99 45.99 3738110825
21 멕아이씨에스 058110 20 2980 2 210 7.58 7051591 1544866 16050530 7051591 7.58 456.45 43.93 43.93 21836370452 45.65 45.65 21836370452
22 오픈놀 440320 21 5800 5 -260 -4.29 3978593 366584 9805000 3978593 -4.29 1085.32 40.58 40.58 25783527620 45.34 45.34 25783527620
23 마니커 027740 22 1154 5 -2 -0.17 24355311 66349788 63511228 24355311 -0.17 36.71 38.35 38.35 29517970713 40.27 40.27 29517970713
24 RISE 테슬라고정테크100 0047P0 23 10595 5 -175 -1.62 396868 253497 1000000 396868 -1.62 156.56 39.69 39.69 4184486989 39.49 39.49 4184486989
25 한국정보인증 053300 24 5560 5 -90 -1.59 15018340 7569147 42441361 15018340 -1.59 198.42 35.39 35.39 91141084275 38.62 38.62 91141084275
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18825 5 -885 -4.49 382216 178137 1000000 382216 -4.49 214.56 38.22 38.22 7176175195 38.12 38.12 7176175195
27 케이바이오 038530 26 303 2 35 13.06 42698680 22635656 115714347 42698680 13.06 188.63 36.90 36.90 13226048637 37.72 37.72 13226048637
28 평화홀딩스 010770 27 9200 5 -610 -6.22 4849685 11558838 14625466 4849685 -6.22 41.96 33.16 33.16 50240663900 37.34 37.34 50240663900
29 삼륭물산 014970 28 7070 2 710 11.16 5213589 3312922 15125000 5213589 11.16 157.37 34.47 34.47 37839628285 35.39 35.39 37839628285
30 진매트릭스 109820 29 3345 2 550 19.68 7346281 2315226 20393640 7346281 19.68 317.30 36.02 36.02 23820031773 34.92 34.92 23820031773
31 그린생명과학 114450 30 2865 1 660 29.93 7221495 2694937 20000000 7221495 29.93 267.97 36.11 36.11 19849392862 34.64 34.64 19849392862

31
top30/20250522/top30-atvtr-20250522-164002.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
프롬바이오,377220,1,3285,2,255,8.42,59154835,6434454,28310000,59154835,8.42,919.35,208.95,208.95,204902072148,220.33,220.33,204902072148
랩지노믹스,084650,2,3120,2,495,18.86,83084200,25180042,74239990,83084200,18.86,329.96,111.91,111.91,257069063474,110.98,110.98,257069063474
케이씨티,089150,3,2630,2,175,7.13,15805087,235378,17150000,15805087,7.13,6714.77,92.16,92.16,44684305971,99.07,99.07,44684305971
아이언디바이스,464500,4,3500,2,370,11.82,11809243,102578,13963263,11809243,11.82,9999.99,84.57,84.57,44225840132,90.49,90.49,44225840132
녹십자엠에스,142280,5,4705,2,660,16.32,18662339,954584,21741926,18662339,16.32,1955.02,85.84,85.84,87328792968,85.37,85.37,87328792968
지투파워,388050,6,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
나우로보틱스,459510,7,28800,2,300,1.05,9796501,15364425,12547732,9796501,1.05,63.76,78.07,78.07,298681000450,82.65,82.65,298681000450
오가노이드사이언스,476040,8,45550,5,-2600,-5.40,4754269,8896970,6505950,4754269,-5.40,53.44,73.08,73.08,231538855875,78.13,78.13,231538855875
휴마시스,205470,9,1899,2,399,26.60,96924741,12740518,129375009,96924741,26.60,760.76,74.92,74.92,176311599913,71.76,71.76,176311599913
서린바이오,038070,10,8130,5,-40,-0.49,5815878,4264065,9100676,5815878,-0.49,136.39,63.91,63.91,51550257400,69.67,69.67,51550257400
메디콕스,054180,11,241,1,55,29.57,61155912,11947282,82878283,61155912,29.57,511.88,73.79,73.79,13821802252,69.20,69.20,13821802252
더바이오메드,214610,12,8470,1,1950,29.91,3345029,1370067,5150564,3345029,29.91,244.15,64.94,64.94,26390951030,60.49,60.49,26390951030
달바글로벌,483650,13,110100,2,43800,66.06,7074800,0,12069665,7074800,66.06,0.00,58.62,58.62,803259914950,60.45,60.45,803259914950
셀리드,299660,14,6760,1,1560,30.00,12446539,12298709,21102977,12446539,30.00,101.20,58.98,58.98,78627606930,55.12,55.12,78627606930
로킷헬스케어,376900,15,19840,2,120,0.61,5167017,8578646,9669449,5167017,0.61,60.23,53.44,53.44,105300838465,54.89,54.89,105300838465
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,29847104,25952774,60500000,29847104,0.25,115.01,49.33,49.33,120173919403,49.53,49.53,120173919403
코어라인소프트,384470,17,7710,2,970,14.39,5973654,611999,12841064,5973654,14.39,976.09,46.52,46.52,46699947585,47.17,47.17,46699947585
피코그램,376180,18,2695,3,0,0.00,7893629,9235417,18491378,7893629,0.00,85.47,42.69,42.69,23046297313,46.25,46.25,23046297313
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,363966,616447,800000,363966,-2.35,59.04,45.50,45.50,3738110825,45.99,45.99,3738110825
멕아이씨에스,058110,20,2980,2,210,7.58,7054302,1544866,16050530,7054302,7.58,456.63,43.95,43.95,21844340792,45.67,45.67,21844340792
오픈놀,440320,21,5800,5,-260,-4.29,3982841,366584,9805000,3982841,-4.29,1086.47,40.62,40.62,25808166020,45.38,45.38,25808166020
마니커,027740,22,1154,5,-2,-0.17,24367076,66349788,63511228,24367076,-0.17,36.73,38.37,38.37,29531547523,40.29,40.29,29531547523
RISE 테슬라고정테크100,0047P0,23,10595,5,-175,-1.62,396868,253497,1000000,396868,-1.62,156.56,39.69,39.69,4184486989,39.49,39.49,4184486989
한국정보인증,053300,24,5560,5,-90,-1.59,15023260,7569147,42441361,15023260,-1.59,198.48,35.40,35.40,91168537875,38.63,38.63,91168537875
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18825,5,-885,-4.49,382216,178137,1000000,382216,-4.49,214.56,38.22,38.22,7176175195,38.12,38.12,7176175195
케이바이오,038530,26,303,2,35,13.06,42712204,22635656,115714347,42712204,13.06,188.69,36.91,36.91,13230146409,37.73,37.73,13230146409
평화홀딩스,010770,27,9200,5,-610,-6.22,4856853,11558838,14625466,4856853,-6.22,42.02,33.21,33.21,50304960860,37.39,37.39,50304960860
삼륭물산,014970,28,7070,2,710,11.16,5224017,3312922,15125000,5224017,11.16,157.69,34.54,34.54,37910538685,35.45,35.45,37910538685
진매트릭스,109820,29,3345,2,550,19.68,7351238,2315226,20393640,7351238,19.68,317.52,36.05,36.05,23836389873,34.94,34.94,23836389873
그린생명과학,114450,30,2865,1,660,29.93,7221505,2694937,20000000,7221505,29.93,267.97,36.11,36.11,19849421512,34.64,34.64,19849421512
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3285 2 255 8.42 59154835 6434454 28310000 59154835 8.42 919.35 208.95 208.95 204902072148 220.33 220.33 204902072148
3 랩지노믹스 084650 2 3120 2 495 18.86 83084200 25180042 74239990 83084200 18.86 329.96 111.91 111.91 257069063474 110.98 110.98 257069063474
4 케이씨티 089150 3 2630 2 175 7.13 15805087 235378 17150000 15805087 7.13 6714.77 92.16 92.16 44684305971 99.07 99.07 44684305971
5 아이언디바이스 464500 4 3500 2 370 11.82 11809243 102578 13963263 11809243 11.82 9999.99 84.57 84.57 44225840132 90.49 90.49 44225840132
6 녹십자엠에스 142280 5 4705 2 660 16.32 18662339 954584 21741926 18662339 16.32 1955.02 85.84 85.84 87328792968 85.37 85.37 87328792968
7 지투파워 388050 6 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
8 나우로보틱스 459510 7 28800 2 300 1.05 9796501 15364425 12547732 9796501 1.05 63.76 78.07 78.07 298681000450 82.65 82.65 298681000450
9 오가노이드사이언스 476040 8 45550 5 -2600 -5.40 4754269 8896970 6505950 4754269 -5.40 53.44 73.08 73.08 231538855875 78.13 78.13 231538855875
10 휴마시스 205470 9 1899 2 399 26.60 96924741 12740518 129375009 96924741 26.60 760.76 74.92 74.92 176311599913 71.76 71.76 176311599913
11 서린바이오 038070 10 8130 5 -40 -0.49 5815878 4264065 9100676 5815878 -0.49 136.39 63.91 63.91 51550257400 69.67 69.67 51550257400
12 메디콕스 054180 11 241 1 55 29.57 61155912 11947282 82878283 61155912 29.57 511.88 73.79 73.79 13821802252 69.20 69.20 13821802252
13 더바이오메드 214610 12 8470 1 1950 29.91 3345029 1370067 5150564 3345029 29.91 244.15 64.94 64.94 26390951030 60.49 60.49 26390951030
14 달바글로벌 483650 13 110100 2 43800 66.06 7074800 0 12069665 7074800 66.06 0.00 58.62 58.62 803259914950 60.45 60.45 803259914950
15 셀리드 299660 14 6760 1 1560 30.00 12446539 12298709 21102977 12446539 30.00 101.20 58.98 58.98 78627606930 55.12 55.12 78627606930
16 로킷헬스케어 376900 15 19840 2 120 0.61 5167017 8578646 9669449 5167017 0.61 60.23 53.44 53.44 105300838465 54.89 54.89 105300838465
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 29847104 25952774 60500000 29847104 0.25 115.01 49.33 49.33 120173919403 49.53 49.53 120173919403
18 코어라인소프트 384470 17 7710 2 970 14.39 5973654 611999 12841064 5973654 14.39 976.09 46.52 46.52 46699947585 47.17 47.17 46699947585
19 피코그램 376180 18 2695 3 0 0.00 7893629 9235417 18491378 7893629 0.00 85.47 42.69 42.69 23046297313 46.25 46.25 23046297313
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 363966 616447 800000 363966 -2.35 59.04 45.50 45.50 3738110825 45.99 45.99 3738110825
21 멕아이씨에스 058110 20 2980 2 210 7.58 7054302 1544866 16050530 7054302 7.58 456.63 43.95 43.95 21844340792 45.67 45.67 21844340792
22 오픈놀 440320 21 5800 5 -260 -4.29 3982841 366584 9805000 3982841 -4.29 1086.47 40.62 40.62 25808166020 45.38 45.38 25808166020
23 마니커 027740 22 1154 5 -2 -0.17 24367076 66349788 63511228 24367076 -0.17 36.73 38.37 38.37 29531547523 40.29 40.29 29531547523
24 RISE 테슬라고정테크100 0047P0 23 10595 5 -175 -1.62 396868 253497 1000000 396868 -1.62 156.56 39.69 39.69 4184486989 39.49 39.49 4184486989
25 한국정보인증 053300 24 5560 5 -90 -1.59 15023260 7569147 42441361 15023260 -1.59 198.48 35.40 35.40 91168537875 38.63 38.63 91168537875
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18825 5 -885 -4.49 382216 178137 1000000 382216 -4.49 214.56 38.22 38.22 7176175195 38.12 38.12 7176175195
27 케이바이오 038530 26 303 2 35 13.06 42712204 22635656 115714347 42712204 13.06 188.69 36.91 36.91 13230146409 37.73 37.73 13230146409
28 평화홀딩스 010770 27 9200 5 -610 -6.22 4856853 11558838 14625466 4856853 -6.22 42.02 33.21 33.21 50304960860 37.39 37.39 50304960860
29 삼륭물산 014970 28 7070 2 710 11.16 5224017 3312922 15125000 5224017 11.16 157.69 34.54 34.54 37910538685 35.45 35.45 37910538685
30 진매트릭스 109820 29 3345 2 550 19.68 7351238 2315226 20393640 7351238 19.68 317.52 36.05 36.05 23836389873 34.94 34.94 23836389873
31 그린생명과학 114450 30 2865 1 660 29.93 7221505 2694937 20000000 7221505 29.93 267.97 36.11 36.11 19849421512 34.64 34.64 19849421512

31
top30/20250522/top30-atvtr-20250522-165002.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
프롬바이오,377220,1,3285,2,255,8.42,59216035,6434454,28310000,59216035,8.42,920.30,209.17,209.17,205103726148,220.55,220.55,205103726148
랩지노믹스,084650,2,3120,2,495,18.86,83159950,25180042,74239990,83159950,18.86,330.26,112.02,112.02,257300100974,111.08,111.08,257300100974
케이씨티,089150,3,2630,2,175,7.13,15808301,235378,17150000,15808301,7.13,6716.13,92.18,92.18,44692758791,99.09,99.09,44692758791
아이언디바이스,464500,4,3500,2,370,11.82,11813515,102578,13963263,11813515,11.82,9999.99,84.60,84.60,44240663972,90.52,90.52,44240663972
녹십자엠에스,142280,5,4705,2,660,16.32,18675301,954584,21741926,18675301,16.32,1956.38,85.90,85.90,87388094118,85.43,85.43,87388094118
지투파워,388050,6,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
나우로보틱스,459510,7,28800,2,300,1.05,9800935,15364425,12547732,9800935,1.05,63.79,78.11,78.11,298808256250,82.69,82.69,298808256250
오가노이드사이언스,476040,8,45550,5,-2600,-5.40,4755370,8896970,6505950,4755370,-5.40,53.45,73.09,73.09,231588676125,78.15,78.15,231588676125
휴마시스,205470,9,1899,2,399,26.60,96975527,12740518,129375009,96975527,26.60,761.16,74.96,74.96,176406518947,71.80,71.80,176406518947
서린바이오,038070,10,8130,5,-40,-0.49,5816430,4264065,9100676,5816430,-0.49,136.41,63.91,63.91,51554701000,69.68,69.68,51554701000
메디콕스,054180,11,241,1,55,29.57,61155912,11947282,82878283,61155912,29.57,511.88,73.79,73.79,13821802252,69.20,69.20,13821802252
달바글로벌,483650,12,110100,2,43800,66.06,7092204,0,12069665,7092204,66.06,0.00,58.76,58.76,805235268950,60.60,60.60,805235268950
더바이오메드,214610,13,8470,1,1950,29.91,3349326,1370067,5150564,3349326,29.91,244.46,65.03,65.03,26425928610,60.57,60.57,26425928610
셀리드,299660,14,6760,1,1560,30.00,12503431,12298709,21102977,12503431,30.00,101.66,59.25,59.25,78997614630,55.38,55.38,78997614630
로킷헬스케어,376900,15,19840,2,120,0.61,5185789,8578646,9669449,5185789,0.61,60.45,53.63,53.63,105680971465,55.09,55.09,105680971465
KODEX 코스닥150선물인버스,251340,16,4010,2,10,0.25,29879638,25952774,60500000,29879638,0.25,115.13,49.39,49.39,120304380743,49.59,49.59,120304380743
코어라인소프트,384470,17,7710,2,970,14.39,5986407,611999,12841064,5986407,14.39,978.17,46.62,46.62,46794829905,47.27,47.27,46794829905
피코그램,376180,18,2695,3,0,0.00,7897190,9235417,18491378,7897190,0.00,85.51,42.71,42.71,23055716158,46.26,46.26,23055716158
PLUS 차이나AI테크TOP10,0047N0,19,10160,5,-245,-2.35,363966,616447,800000,363966,-2.35,59.04,45.50,45.50,3738110825,45.99,45.99,3738110825
멕아이씨에스,058110,20,2980,2,210,7.58,7060353,1544866,16050530,7060353,7.58,457.02,43.99,43.99,21861949202,45.71,45.71,21861949202
오픈놀,440320,21,5800,5,-260,-4.29,3984257,366584,9805000,3984257,-4.29,1086.86,40.63,40.63,25816378820,45.40,45.40,25816378820
마니커,027740,22,1154,5,-2,-0.17,24369381,66349788,63511228,24369381,-0.17,36.73,38.37,38.37,29534207493,40.30,40.30,29534207493
RISE 테슬라고정테크100,0047P0,23,10595,5,-175,-1.62,396868,253497,1000000,396868,-1.62,156.56,39.69,39.69,4184486989,39.49,39.49,4184486989
한국정보인증,053300,24,5560,5,-90,-1.59,15029300,7569147,42441361,15029300,-1.59,198.56,35.41,35.41,91202482675,38.65,38.65,91202482675
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,18825,5,-885,-4.49,382216,178137,1000000,382216,-4.49,214.56,38.22,38.22,7176175195,38.12,38.12,7176175195
케이바이오,038530,26,303,2,35,13.06,42736629,22635656,115714347,42736629,13.06,188.80,36.93,36.93,13237547184,37.76,37.76,13237547184
평화홀딩스,010770,27,9200,5,-610,-6.22,4863417,11558838,14625466,4863417,-6.22,42.08,33.25,33.25,50363774300,37.43,37.43,50363774300
삼륭물산,014970,28,7070,2,710,11.16,5232705,3312922,15125000,5232705,11.16,157.95,34.60,34.60,37969617085,35.51,35.51,37969617085
진매트릭스,109820,29,3345,2,550,19.68,7357302,2315226,20393640,7357302,19.68,317.78,36.08,36.08,23856188833,34.97,34.97,23856188833
그린생명과학,114450,30,2865,1,660,29.93,7223261,2694937,20000000,7223261,29.93,268.03,36.12,36.12,19854452452,34.65,34.65,19854452452
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프롬바이오 377220 1 3285 2 255 8.42 59216035 6434454 28310000 59216035 8.42 920.30 209.17 209.17 205103726148 220.55 220.55 205103726148
3 랩지노믹스 084650 2 3120 2 495 18.86 83159950 25180042 74239990 83159950 18.86 330.26 112.02 112.02 257300100974 111.08 111.08 257300100974
4 케이씨티 089150 3 2630 2 175 7.13 15808301 235378 17150000 15808301 7.13 6716.13 92.18 92.18 44692758791 99.09 99.09 44692758791
5 아이언디바이스 464500 4 3500 2 370 11.82 11813515 102578 13963263 11813515 11.82 9999.99 84.60 84.60 44240663972 90.52 90.52 44240663972
6 녹십자엠에스 142280 5 4705 2 660 16.32 18675301 954584 21741926 18675301 16.32 1956.38 85.90 85.90 87388094118 85.43 85.43 87388094118
7 지투파워 388050 6 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
8 나우로보틱스 459510 7 28800 2 300 1.05 9800935 15364425 12547732 9800935 1.05 63.79 78.11 78.11 298808256250 82.69 82.69 298808256250
9 오가노이드사이언스 476040 8 45550 5 -2600 -5.40 4755370 8896970 6505950 4755370 -5.40 53.45 73.09 73.09 231588676125 78.15 78.15 231588676125
10 휴마시스 205470 9 1899 2 399 26.60 96975527 12740518 129375009 96975527 26.60 761.16 74.96 74.96 176406518947 71.80 71.80 176406518947
11 서린바이오 038070 10 8130 5 -40 -0.49 5816430 4264065 9100676 5816430 -0.49 136.41 63.91 63.91 51554701000 69.68 69.68 51554701000
12 메디콕스 054180 11 241 1 55 29.57 61155912 11947282 82878283 61155912 29.57 511.88 73.79 73.79 13821802252 69.20 69.20 13821802252
13 달바글로벌 483650 12 110100 2 43800 66.06 7092204 0 12069665 7092204 66.06 0.00 58.76 58.76 805235268950 60.60 60.60 805235268950
14 더바이오메드 214610 13 8470 1 1950 29.91 3349326 1370067 5150564 3349326 29.91 244.46 65.03 65.03 26425928610 60.57 60.57 26425928610
15 셀리드 299660 14 6760 1 1560 30.00 12503431 12298709 21102977 12503431 30.00 101.66 59.25 59.25 78997614630 55.38 55.38 78997614630
16 로킷헬스케어 376900 15 19840 2 120 0.61 5185789 8578646 9669449 5185789 0.61 60.45 53.63 53.63 105680971465 55.09 55.09 105680971465
17 KODEX 코스닥150선물인버스 251340 16 4010 2 10 0.25 29879638 25952774 60500000 29879638 0.25 115.13 49.39 49.39 120304380743 49.59 49.59 120304380743
18 코어라인소프트 384470 17 7710 2 970 14.39 5986407 611999 12841064 5986407 14.39 978.17 46.62 46.62 46794829905 47.27 47.27 46794829905
19 피코그램 376180 18 2695 3 0 0.00 7897190 9235417 18491378 7897190 0.00 85.51 42.71 42.71 23055716158 46.26 46.26 23055716158
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 5 -245 -2.35 363966 616447 800000 363966 -2.35 59.04 45.50 45.50 3738110825 45.99 45.99 3738110825
21 멕아이씨에스 058110 20 2980 2 210 7.58 7060353 1544866 16050530 7060353 7.58 457.02 43.99 43.99 21861949202 45.71 45.71 21861949202
22 오픈놀 440320 21 5800 5 -260 -4.29 3984257 366584 9805000 3984257 -4.29 1086.86 40.63 40.63 25816378820 45.40 45.40 25816378820
23 마니커 027740 22 1154 5 -2 -0.17 24369381 66349788 63511228 24369381 -0.17 36.73 38.37 38.37 29534207493 40.30 40.30 29534207493
24 RISE 테슬라고정테크100 0047P0 23 10595 5 -175 -1.62 396868 253497 1000000 396868 -1.62 156.56 39.69 39.69 4184486989 39.49 39.49 4184486989
25 한국정보인증 053300 24 5560 5 -90 -1.59 15029300 7569147 42441361 15029300 -1.59 198.56 35.41 35.41 91202482675 38.65 38.65 91202482675
26 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 25 18825 5 -885 -4.49 382216 178137 1000000 382216 -4.49 214.56 38.22 38.22 7176175195 38.12 38.12 7176175195
27 케이바이오 038530 26 303 2 35 13.06 42736629 22635656 115714347 42736629 13.06 188.80 36.93 36.93 13237547184 37.76 37.76 13237547184
28 평화홀딩스 010770 27 9200 5 -610 -6.22 4863417 11558838 14625466 4863417 -6.22 42.08 33.25 33.25 50363774300 37.43 37.43 50363774300
29 삼륭물산 014970 28 7070 2 710 11.16 5232705 3312922 15125000 5232705 11.16 157.95 34.60 34.60 37969617085 35.51 35.51 37969617085
30 진매트릭스 109820 29 3345 2 550 19.68 7357302 2315226 20393640 7357302 19.68 317.78 36.08 36.08 23856188833 34.97 34.97 23856188833
31 그린생명과학 114450 30 2865 1 660 29.93 7223261 2694937 20000000 7223261 29.93 268.03 36.12 36.12 19854452452 34.65 34.65 19854452452

31
top30/20250522/top30-av-20250522-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
이스트아시아홀딩스,900110,1,47,3,0,0.00,27292,2943389,642650588,27292,0.00,0.93,0.00,0.00,1282724,0.00,0.00,1282724
상보,027580,2,1104,3,0,0.00,24085,1913397,59181279,24085,0.00,1.26,0.04,0.04,26589840,0.04,0.04,26589840
대영포장,014160,3,1453,3,0,0.00,16920,22178956,108394549,16920,0.00,0.08,0.02,0.02,24584760,0.02,0.02,24584760
일신바이오,068330,4,1171,3,0,0.00,12670,9911005,44216140,12670,0.00,0.13,0.03,0.03,14836570,0.03,0.03,14836570
랩지노믹스,084650,5,2625,3,0,0.00,12112,25180042,74239990,12112,0.00,0.05,0.02,0.02,31794000,0.02,0.02,31794000
씨씨에스,066790,6,1815,3,0,0.00,11019,45571072,65152039,11019,0.00,0.02,0.02,0.02,19999485,0.02,0.02,19999485
케이쓰리아이,431190,7,6300,3,0,0.00,9068,17236460,7486442,9068,0.00,0.05,0.12,0.12,57128400,0.12,0.12,57128400
서린바이오,038070,8,8170,3,0,0.00,8805,4264065,9100676,8805,0.00,0.21,0.10,0.10,71936850,0.10,0.10,71936850
BGF,027410,9,3745,3,0,0.00,8000,108440,95716791,8000,0.00,7.38,0.01,0.01,29960000,0.01,0.01,29960000
수젠텍,253840,10,7790,3,0,0.00,7914,12475839,16743200,7914,0.00,0.06,0.05,0.05,61650060,0.05,0.05,61650060
메디콕스,054180,11,186,3,0,0.00,7707,11947282,82878283,7707,0.00,0.06,0.01,0.01,1433502,0.01,0.01,1433502
마니커,027740,12,1156,3,0,0.00,7236,66349788,63511228,7236,0.00,0.01,0.01,0.01,8364816,0.01,0.01,8364816
미트박스,475460,13,13090,3,0,0.00,6000,4413153,5587025,6000,0.00,0.14,0.11,0.11,78540000,0.11,0.11,78540000
흥아해운,003280,14,1570,3,0,0.00,4630,646838,240424899,4630,0.00,0.72,0.00,0.00,7269100,0.00,0.00,7269100
넥스트아이,137940,15,652,3,0,0.00,4602,11863016,85368992,4602,0.00,0.04,0.01,0.01,3000504,0.01,0.01,3000504
한싹,430690,16,6300,3,0,0.00,4382,8180335,10895327,4382,0.00,0.05,0.04,0.04,27606600,0.04,0.04,27606600
제이씨현시스템,033320,17,5390,3,0,0.00,4307,217830,19114432,4307,0.00,1.98,0.02,0.02,23214730,0.02,0.02,23214730
유라테크,048430,18,10180,3,0,0.00,4192,98904,11520000,4192,0.00,4.24,0.04,0.04,42674560,0.04,0.04,42674560
한솔홈데코,025750,19,756,3,0,0.00,3981,2235861,80565149,3981,0.00,0.18,0.00,0.00,3009636,0.00,0.00,3009636
태경비케이,014580,20,4700,3,0,0.00,3864,78180,27583100,3864,0.00,4.94,0.01,0.01,18160800,0.01,0.01,18160800
위지트,036090,21,681,3,0,0.00,3291,310903,118392284,3291,0.00,1.06,0.00,0.00,2241171,0.00,0.00,2241171
KODEX 2차전지산업레버리지,462330,22,672,3,0,0.00,3128,21106012,238800000,3128,0.00,0.01,0.00,0.00,2102016,0.00,0.00,2102016
N2 블룸버그 2X 천연가스 선물 ETN(H),Q550074,23,328,3,0,0.00,3048,1960648,59000000,3048,0.00,0.16,0.01,0.01,999744,0.01,0.01,999744
율호,072770,24,849,3,0,0.00,2757,30900702,71919480,2757,0.00,0.01,0.00,0.00,2340693,0.00,0.00,2340693
우원개발,046940,25,3010,3,0,0.00,2700,658973,18074350,2700,0.00,0.41,0.01,0.01,8127000,0.01,0.01,8127000
디이엔티,079810,26,5200,3,0,0.00,2500,87665,22028094,2500,0.00,2.85,0.01,0.01,13000000,0.01,0.01,13000000
휴마시스,205470,27,1500,3,0,0.00,2499,12740518,129375009,2499,0.00,0.02,0.00,0.00,3748500,0.00,0.00,3748500
비큐AI,148780,28,1396,3,0,0.00,2483,1731234,31445725,2483,0.00,0.14,0.01,0.01,3466268,0.01,0.01,3466268
나인테크,267320,29,2945,3,0,0.00,2240,2059953,48539821,2240,0.00,0.11,0.00,0.00,6596800,0.00,0.00,6596800
아이언디바이스,464500,30,3130,3,0,0.00,2200,102578,13963263,2200,0.00,2.14,0.02,0.02,6886000,0.02,0.02,6886000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 이스트아시아홀딩스 900110 1 47 3 0 0.00 27292 2943389 642650588 27292 0.00 0.93 0.00 0.00 1282724 0.00 0.00 1282724
3 상보 027580 2 1104 3 0 0.00 24085 1913397 59181279 24085 0.00 1.26 0.04 0.04 26589840 0.04 0.04 26589840
4 대영포장 014160 3 1453 3 0 0.00 16920 22178956 108394549 16920 0.00 0.08 0.02 0.02 24584760 0.02 0.02 24584760
5 일신바이오 068330 4 1171 3 0 0.00 12670 9911005 44216140 12670 0.00 0.13 0.03 0.03 14836570 0.03 0.03 14836570
6 랩지노믹스 084650 5 2625 3 0 0.00 12112 25180042 74239990 12112 0.00 0.05 0.02 0.02 31794000 0.02 0.02 31794000
7 씨씨에스 066790 6 1815 3 0 0.00 11019 45571072 65152039 11019 0.00 0.02 0.02 0.02 19999485 0.02 0.02 19999485
8 케이쓰리아이 431190 7 6300 3 0 0.00 9068 17236460 7486442 9068 0.00 0.05 0.12 0.12 57128400 0.12 0.12 57128400
9 서린바이오 038070 8 8170 3 0 0.00 8805 4264065 9100676 8805 0.00 0.21 0.10 0.10 71936850 0.10 0.10 71936850
10 BGF 027410 9 3745 3 0 0.00 8000 108440 95716791 8000 0.00 7.38 0.01 0.01 29960000 0.01 0.01 29960000
11 수젠텍 253840 10 7790 3 0 0.00 7914 12475839 16743200 7914 0.00 0.06 0.05 0.05 61650060 0.05 0.05 61650060
12 메디콕스 054180 11 186 3 0 0.00 7707 11947282 82878283 7707 0.00 0.06 0.01 0.01 1433502 0.01 0.01 1433502
13 마니커 027740 12 1156 3 0 0.00 7236 66349788 63511228 7236 0.00 0.01 0.01 0.01 8364816 0.01 0.01 8364816
14 미트박스 475460 13 13090 3 0 0.00 6000 4413153 5587025 6000 0.00 0.14 0.11 0.11 78540000 0.11 0.11 78540000
15 흥아해운 003280 14 1570 3 0 0.00 4630 646838 240424899 4630 0.00 0.72 0.00 0.00 7269100 0.00 0.00 7269100
16 넥스트아이 137940 15 652 3 0 0.00 4602 11863016 85368992 4602 0.00 0.04 0.01 0.01 3000504 0.01 0.01 3000504
17 한싹 430690 16 6300 3 0 0.00 4382 8180335 10895327 4382 0.00 0.05 0.04 0.04 27606600 0.04 0.04 27606600
18 제이씨현시스템 033320 17 5390 3 0 0.00 4307 217830 19114432 4307 0.00 1.98 0.02 0.02 23214730 0.02 0.02 23214730
19 유라테크 048430 18 10180 3 0 0.00 4192 98904 11520000 4192 0.00 4.24 0.04 0.04 42674560 0.04 0.04 42674560
20 한솔홈데코 025750 19 756 3 0 0.00 3981 2235861 80565149 3981 0.00 0.18 0.00 0.00 3009636 0.00 0.00 3009636
21 태경비케이 014580 20 4700 3 0 0.00 3864 78180 27583100 3864 0.00 4.94 0.01 0.01 18160800 0.01 0.01 18160800
22 위지트 036090 21 681 3 0 0.00 3291 310903 118392284 3291 0.00 1.06 0.00 0.00 2241171 0.00 0.00 2241171
23 KODEX 2차전지산업레버리지 462330 22 672 3 0 0.00 3128 21106012 238800000 3128 0.00 0.01 0.00 0.00 2102016 0.00 0.00 2102016
24 N2 블룸버그 2X 천연가스 선물 ETN(H) Q550074 23 328 3 0 0.00 3048 1960648 59000000 3048 0.00 0.16 0.01 0.01 999744 0.01 0.01 999744
25 율호 072770 24 849 3 0 0.00 2757 30900702 71919480 2757 0.00 0.01 0.00 0.00 2340693 0.00 0.00 2340693
26 우원개발 046940 25 3010 3 0 0.00 2700 658973 18074350 2700 0.00 0.41 0.01 0.01 8127000 0.01 0.01 8127000
27 디이엔티 079810 26 5200 3 0 0.00 2500 87665 22028094 2500 0.00 2.85 0.01 0.01 13000000 0.01 0.01 13000000
28 휴마시스 205470 27 1500 3 0 0.00 2499 12740518 129375009 2499 0.00 0.02 0.00 0.00 3748500 0.00 0.00 3748500
29 비큐AI 148780 28 1396 3 0 0.00 2483 1731234 31445725 2483 0.00 0.14 0.01 0.01 3466268 0.01 0.01 3466268
30 나인테크 267320 29 2945 3 0 0.00 2240 2059953 48539821 2240 0.00 0.11 0.00 0.00 6596800 0.00 0.00 6596800
31 아이언디바이스 464500 30 3130 3 0 0.00 2200 102578 13963263 2200 0.00 2.14 0.02 0.02 6886000 0.02 0.02 6886000

31
top30/20250522/top30-av-20250522-091001.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,252670,1,2055,2,20,0.98,15423721,111206072,642800000,15423721,0.98,13.87,2.40,2.40,31748427554,2.40,2.40,31748427554
휴마시스,205470,2,1674,2,174,11.60,5386664,12740518,129375009,5386664,11.60,42.28,4.16,4.16,8645275319,3.99,3.99,8645275319
랩지노믹스,084650,3,2795,2,170,6.48,5294434,25180042,74239990,5294434,6.48,21.03,7.13,7.13,14591652484,7.03,7.03,14591652484
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,4,4.17,5201177,44646792,1497000000,5201177,4.17,11.65,0.35,0.35,520119193,0.35,0.35,520119193
한국정보인증,053300,5,6320,2,670,11.86,5069531,7569147,42441361,5069531,11.86,66.98,11.94,11.94,31337738615,11.68,11.68,31337738615
KODEX 코스닥150선물인버스,251340,6,4012,2,12,0.30,4908880,25952774,60500000,4908880,0.30,18.91,8.11,8.11,19741640367,8.13,8.13,19741640367
마니커,027740,7,1229,2,73,6.31,4599076,66349788,63511228,4599076,6.31,6.93,7.24,7.24,5574995907,7.14,7.14,5574995907
셀리드,299660,8,6170,2,970,18.65,3638853,12298709,21102977,3638853,18.65,29.59,17.24,17.24,21693673525,16.66,16.66,21693673525
일신바이오,068330,9,1310,2,139,11.87,3457788,9911005,44216140,3457788,11.87,34.89,7.82,7.82,4461637622,7.70,7.70,4461637622
그린생명과학,114450,10,2790,2,585,26.53,3212455,2694937,20000000,3212455,26.53,119.20,16.06,16.06,8438644281,15.12,15.12,8438644281
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,2960474,23605592,282000000,2960474,-0.52,12.54,1.05,1.05,19735468538,1.04,1.04,19735468538
케이바이오,038530,12,287,2,19,7.09,2785780,22635656,115714347,2785780,7.09,12.31,2.41,2.41,788003352,2.37,2.37,788003352
서린바이오,038070,13,9190,2,1020,12.48,2344728,4264065,9100676,2344728,12.48,54.99,25.76,25.76,21099885740,25.23,25.23,21099885740
원익홀딩스,030530,14,5620,2,110,2.00,2284974,5951882,77237981,2284974,2.00,38.39,2.96,2.96,12835300240,2.96,2.96,12835300240
KODEX 2차전지산업레버리지,462330,15,659,5,-13,-1.93,2190458,21106012,238800000,2190458,-1.93,10.38,0.92,0.92,1448660245,0.92,0.92,1448660245
달바글로벌,483650,16,115800,2,49500,74.66,2118993,0,12069665,2118993,74.66,0.00,17.56,17.56,250068531250,17.89,17.89,250068531250
KODEX 인버스,114800,17,4345,2,20,0.46,1979812,16126516,140100000,1979812,0.46,12.28,1.41,1.41,8607591663,1.41,1.41,8607591663
씨씨에스,066790,18,1785,5,-30,-1.65,1845445,45571072,65152039,1845445,-1.65,4.05,2.83,2.83,3322728406,2.86,2.86,3322728406
두산에너빌리티,034020,19,37950,5,-1150,-2.94,1724819,17374970,640561146,1724819,-2.94,9.93,0.27,0.27,65783244750,0.27,0.27,65783244750
평화산업,090080,20,1693,2,41,2.48,1647705,33129442,54902259,1647705,2.48,4.97,3.00,3.00,2810276499,3.02,3.02,2810276499
대영포장,014160,21,1487,2,34,2.34,1454487,22178956,108394549,1454487,2.34,6.56,1.34,1.34,2156769298,1.34,1.34,2156769298
하림,136480,22,3460,2,75,2.22,1406806,28373636,106209702,1406806,2.22,4.96,1.32,1.32,4834530640,1.32,1.32,4834530640
삼성전자,005930,23,55300,5,-400,-0.72,1360985,7794181,5919637922,1360985,-0.72,17.46,0.02,0.02,75241323550,0.02,0.02,75241323550
율호,072770,24,817,5,-32,-3.77,1359736,30900702,71919480,1359736,-3.77,4.40,1.89,1.89,1138531576,1.94,1.94,1138531576
바이넥스,053030,25,20100,2,2010,11.11,1358380,1595416,32684188,1358380,11.11,85.14,4.16,4.16,26618794905,4.05,4.05,26618794905
KODEX 레버리지,122630,26,16335,5,-180,-1.09,1303611,11939704,142700000,1303611,-1.09,10.92,0.91,0.91,21265392579,0.91,0.91,21265392579
세진중공업,075580,27,11680,5,-350,-2.91,1271919,13354919,56849456,1271919,-2.91,9.52,2.24,2.24,15142774790,2.28,2.28,15142774790
평화홀딩스,010770,28,10540,2,730,7.44,1228545,11558838,14625466,1228545,7.44,10.63,8.40,8.40,13117278140,8.51,8.51,13117278140
드림어스컴퍼니,060570,29,2140,2,255,13.53,1156591,496226,75621573,1156591,13.53,233.08,1.53,1.53,2641980110,1.63,1.63,2641980110
메디콕스,054180,30,190,2,4,2.15,1085385,11947282,82878283,1085385,2.15,9.08,1.31,1.31,200723067,1.27,1.27,200723067
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2055 2 20 0.98 15423721 111206072 642800000 15423721 0.98 13.87 2.40 2.40 31748427554 2.40 2.40 31748427554
3 휴마시스 205470 2 1674 2 174 11.60 5386664 12740518 129375009 5386664 11.60 42.28 4.16 4.16 8645275319 3.99 3.99 8645275319
4 랩지노믹스 084650 3 2795 2 170 6.48 5294434 25180042 74239990 5294434 6.48 21.03 7.13 7.13 14591652484 7.03 7.03 14591652484
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 100 2 4 4.17 5201177 44646792 1497000000 5201177 4.17 11.65 0.35 0.35 520119193 0.35 0.35 520119193
6 한국정보인증 053300 5 6320 2 670 11.86 5069531 7569147 42441361 5069531 11.86 66.98 11.94 11.94 31337738615 11.68 11.68 31337738615
7 KODEX 코스닥150선물인버스 251340 6 4012 2 12 0.30 4908880 25952774 60500000 4908880 0.30 18.91 8.11 8.11 19741640367 8.13 8.13 19741640367
8 마니커 027740 7 1229 2 73 6.31 4599076 66349788 63511228 4599076 6.31 6.93 7.24 7.24 5574995907 7.14 7.14 5574995907
9 셀리드 299660 8 6170 2 970 18.65 3638853 12298709 21102977 3638853 18.65 29.59 17.24 17.24 21693673525 16.66 16.66 21693673525
10 일신바이오 068330 9 1310 2 139 11.87 3457788 9911005 44216140 3457788 11.87 34.89 7.82 7.82 4461637622 7.70 7.70 4461637622
11 그린생명과학 114450 10 2790 2 585 26.53 3212455 2694937 20000000 3212455 26.53 119.20 16.06 16.06 8438644281 15.12 15.12 8438644281
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 2960474 23605592 282000000 2960474 -0.52 12.54 1.05 1.05 19735468538 1.04 1.04 19735468538
13 케이바이오 038530 12 287 2 19 7.09 2785780 22635656 115714347 2785780 7.09 12.31 2.41 2.41 788003352 2.37 2.37 788003352
14 서린바이오 038070 13 9190 2 1020 12.48 2344728 4264065 9100676 2344728 12.48 54.99 25.76 25.76 21099885740 25.23 25.23 21099885740
15 원익홀딩스 030530 14 5620 2 110 2.00 2284974 5951882 77237981 2284974 2.00 38.39 2.96 2.96 12835300240 2.96 2.96 12835300240
16 KODEX 2차전지산업레버리지 462330 15 659 5 -13 -1.93 2190458 21106012 238800000 2190458 -1.93 10.38 0.92 0.92 1448660245 0.92 0.92 1448660245
17 달바글로벌 483650 16 115800 2 49500 74.66 2118993 0 12069665 2118993 74.66 0.00 17.56 17.56 250068531250 17.89 17.89 250068531250
18 KODEX 인버스 114800 17 4345 2 20 0.46 1979812 16126516 140100000 1979812 0.46 12.28 1.41 1.41 8607591663 1.41 1.41 8607591663
19 씨씨에스 066790 18 1785 5 -30 -1.65 1845445 45571072 65152039 1845445 -1.65 4.05 2.83 2.83 3322728406 2.86 2.86 3322728406
20 두산에너빌리티 034020 19 37950 5 -1150 -2.94 1724819 17374970 640561146 1724819 -2.94 9.93 0.27 0.27 65783244750 0.27 0.27 65783244750
21 평화산업 090080 20 1693 2 41 2.48 1647705 33129442 54902259 1647705 2.48 4.97 3.00 3.00 2810276499 3.02 3.02 2810276499
22 대영포장 014160 21 1487 2 34 2.34 1454487 22178956 108394549 1454487 2.34 6.56 1.34 1.34 2156769298 1.34 1.34 2156769298
23 하림 136480 22 3460 2 75 2.22 1406806 28373636 106209702 1406806 2.22 4.96 1.32 1.32 4834530640 1.32 1.32 4834530640
24 삼성전자 005930 23 55300 5 -400 -0.72 1360985 7794181 5919637922 1360985 -0.72 17.46 0.02 0.02 75241323550 0.02 0.02 75241323550
25 율호 072770 24 817 5 -32 -3.77 1359736 30900702 71919480 1359736 -3.77 4.40 1.89 1.89 1138531576 1.94 1.94 1138531576
26 바이넥스 053030 25 20100 2 2010 11.11 1358380 1595416 32684188 1358380 11.11 85.14 4.16 4.16 26618794905 4.05 4.05 26618794905
27 KODEX 레버리지 122630 26 16335 5 -180 -1.09 1303611 11939704 142700000 1303611 -1.09 10.92 0.91 0.91 21265392579 0.91 0.91 21265392579
28 세진중공업 075580 27 11680 5 -350 -2.91 1271919 13354919 56849456 1271919 -2.91 9.52 2.24 2.24 15142774790 2.28 2.28 15142774790
29 평화홀딩스 010770 28 10540 2 730 7.44 1228545 11558838 14625466 1228545 7.44 10.63 8.40 8.40 13117278140 8.51 8.51 13117278140
30 드림어스컴퍼니 060570 29 2140 2 255 13.53 1156591 496226 75621573 1156591 13.53 233.08 1.53 1.53 2641980110 1.63 1.63 2641980110
31 메디콕스 054180 30 190 2 4 2.15 1085385 11947282 82878283 1085385 2.15 9.08 1.31 1.31 200723067 1.27 1.27 200723067

31
top30/20250522/top30-av-20250522-092001.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
KODEX 200선물인버스2X,252670,1,2060,2,25,1.23,23408834,111206072,642800000,23408834,1.23,21.05,3.64,3.64,48178175596,3.64,3.64,48178175596
휴마시스,205470,2,1686,2,186,12.40,12568535,12740518,129375009,12568535,12.40,98.65,9.71,9.71,20753392402,9.51,9.51,20753392402
랩지노믹스,084650,3,2845,2,220,8.38,8796985,25180042,74239990,8796985,8.38,34.94,11.85,11.85,24417127096,11.56,11.56,24417127096
한국정보인증,053300,4,6110,2,460,8.14,7440671,7569147,42441361,7440671,8.14,98.30,17.53,17.53,46023987930,17.75,17.75,46023987930
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,100,2,4,4.17,7063641,44646792,1497000000,7063641,4.17,15.82,0.47,0.47,706398593,0.47,0.47,706398593
KODEX 코스닥150선물인버스,251340,6,4015,2,15,0.38,6951435,25952774,60500000,6951435,0.38,26.78,11.49,11.49,27932834314,11.50,11.50,27932834314
그린생명과학,114450,7,2795,2,590,26.76,6448774,2694937,20000000,6448774,26.76,239.29,32.24,32.24,17642061601,31.56,31.56,17642061601
마니커,027740,8,1216,2,60,5.19,6000089,66349788,63511228,6000089,5.19,9.04,9.45,9.45,7293537294,9.44,9.44,7293537294
메디콕스,054180,9,224,2,38,20.43,5256973,11947282,82878283,5256973,20.43,44.00,6.34,6.34,1064305795,5.73,5.73,1064305795
셀리드,299660,10,6160,2,960,18.46,5146316,12298709,21102977,5146316,18.46,41.84,24.39,24.39,31103930590,23.93,23.93,31103930590
KODEX 코스닥150레버리지,233740,11,6695,5,-40,-0.59,4579211,23605592,282000000,4579211,-0.59,19.40,1.62,1.62,30577308339,1.62,1.62,30577308339
KODEX 2차전지산업레버리지,462330,12,654,5,-18,-2.68,4500174,21106012,238800000,4500174,-2.68,21.32,1.88,1.88,2964164603,1.90,1.90,2964164603
씨씨에스,066790,13,1827,2,12,0.66,4389086,45571072,65152039,4389086,0.66,9.63,6.74,6.74,8054301353,6.77,6.77,8054301353
진원생명과학,011000,14,2880,2,290,11.20,4209880,4743497,84917083,4209880,11.20,88.75,4.96,4.96,11978199041,4.90,4.90,11978199041
케이바이오,038530,15,287,2,19,7.09,4142324,22635656,115714347,4142324,7.09,18.30,3.58,3.58,1177713486,3.55,3.55,1177713486
일신바이오,068330,16,1287,2,116,9.91,4012455,9911005,44216140,4012455,9.91,40.48,9.07,9.07,5175322263,9.09,9.09,5175322263
서린바이오,038070,17,8720,2,550,6.73,3039445,4264065,9100676,3039445,6.73,71.28,33.40,33.40,27340027900,34.45,34.45,27340027900
바이넥스,053030,18,20450,2,2360,13.05,2884474,1595416,32684188,2884474,13.05,180.80,8.83,8.83,58373213615,8.73,8.73,58373213615
원익홀딩스,030530,19,5610,2,100,1.81,2817155,5951882,77237981,2817155,1.81,47.33,3.65,3.65,15813552795,3.65,3.65,15813552795
두산에너빌리티,034020,20,38200,5,-900,-2.30,2787524,17374970,640561146,2787524,-2.30,16.04,0.44,0.44,106137797675,0.43,0.43,106137797675
율호,072770,21,783,5,-66,-7.77,2747381,30900702,71919480,2747381,-7.77,8.89,3.82,3.82,2240473656,3.98,3.98,2240473656
달바글로벌,483650,22,113500,2,47200,71.19,2646775,0,12069665,2646775,71.19,0.00,21.93,21.93,310006563800,22.63,22.63,310006563800
KODEX 인버스,114800,23,4347,2,22,0.51,2606164,16126516,140100000,2606164,0.51,16.16,1.86,1.86,11330335455,1.86,1.86,11330335455
엑세스바이오,950130,24,6470,2,1140,21.39,2595686,699231,37727832,2595686,21.39,371.22,6.88,6.88,15936763255,6.53,6.53,15936763255
평화산업,090080,25,1668,2,16,0.97,2225806,33129442,54902259,2225806,0.97,6.72,4.05,4.05,3777553233,4.13,4.13,3777553233
삼성전자,005930,26,55200,5,-500,-0.90,2179835,7794181,5919637922,2179835,-0.90,27.97,0.04,0.04,120483609350,0.04,0.04,120483609350
KODEX 레버리지,122630,27,16310,5,-205,-1.24,2129024,11939704,142700000,2129024,-1.24,17.83,1.49,1.49,34726386248,1.49,1.49,34726386248
사조동아원,008040,28,1095,2,50,4.78,2083893,614713,141144600,2083893,4.78,339.00,1.48,1.48,2284451556,1.48,1.48,2284451556
녹십자엠에스,142280,29,4430,2,385,9.52,1969258,954584,21741926,1969258,9.52,206.29,9.06,9.06,8488596947,8.81,8.81,8488596947
우리기술,032820,30,2105,5,-65,-3.00,1961395,14032893,164677432,1961395,-3.00,13.98,1.19,1.19,4149037361,1.20,1.20,4149037361
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 2 25 1.23 23408834 111206072 642800000 23408834 1.23 21.05 3.64 3.64 48178175596 3.64 3.64 48178175596
3 휴마시스 205470 2 1686 2 186 12.40 12568535 12740518 129375009 12568535 12.40 98.65 9.71 9.71 20753392402 9.51 9.51 20753392402
4 랩지노믹스 084650 3 2845 2 220 8.38 8796985 25180042 74239990 8796985 8.38 34.94 11.85 11.85 24417127096 11.56 11.56 24417127096
5 한국정보인증 053300 4 6110 2 460 8.14 7440671 7569147 42441361 7440671 8.14 98.30 17.53 17.53 46023987930 17.75 17.75 46023987930
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 100 2 4 4.17 7063641 44646792 1497000000 7063641 4.17 15.82 0.47 0.47 706398593 0.47 0.47 706398593
7 KODEX 코스닥150선물인버스 251340 6 4015 2 15 0.38 6951435 25952774 60500000 6951435 0.38 26.78 11.49 11.49 27932834314 11.50 11.50 27932834314
8 그린생명과학 114450 7 2795 2 590 26.76 6448774 2694937 20000000 6448774 26.76 239.29 32.24 32.24 17642061601 31.56 31.56 17642061601
9 마니커 027740 8 1216 2 60 5.19 6000089 66349788 63511228 6000089 5.19 9.04 9.45 9.45 7293537294 9.44 9.44 7293537294
10 메디콕스 054180 9 224 2 38 20.43 5256973 11947282 82878283 5256973 20.43 44.00 6.34 6.34 1064305795 5.73 5.73 1064305795
11 셀리드 299660 10 6160 2 960 18.46 5146316 12298709 21102977 5146316 18.46 41.84 24.39 24.39 31103930590 23.93 23.93 31103930590
12 KODEX 코스닥150레버리지 233740 11 6695 5 -40 -0.59 4579211 23605592 282000000 4579211 -0.59 19.40 1.62 1.62 30577308339 1.62 1.62 30577308339
13 KODEX 2차전지산업레버리지 462330 12 654 5 -18 -2.68 4500174 21106012 238800000 4500174 -2.68 21.32 1.88 1.88 2964164603 1.90 1.90 2964164603
14 씨씨에스 066790 13 1827 2 12 0.66 4389086 45571072 65152039 4389086 0.66 9.63 6.74 6.74 8054301353 6.77 6.77 8054301353
15 진원생명과학 011000 14 2880 2 290 11.20 4209880 4743497 84917083 4209880 11.20 88.75 4.96 4.96 11978199041 4.90 4.90 11978199041
16 케이바이오 038530 15 287 2 19 7.09 4142324 22635656 115714347 4142324 7.09 18.30 3.58 3.58 1177713486 3.55 3.55 1177713486
17 일신바이오 068330 16 1287 2 116 9.91 4012455 9911005 44216140 4012455 9.91 40.48 9.07 9.07 5175322263 9.09 9.09 5175322263
18 서린바이오 038070 17 8720 2 550 6.73 3039445 4264065 9100676 3039445 6.73 71.28 33.40 33.40 27340027900 34.45 34.45 27340027900
19 바이넥스 053030 18 20450 2 2360 13.05 2884474 1595416 32684188 2884474 13.05 180.80 8.83 8.83 58373213615 8.73 8.73 58373213615
20 원익홀딩스 030530 19 5610 2 100 1.81 2817155 5951882 77237981 2817155 1.81 47.33 3.65 3.65 15813552795 3.65 3.65 15813552795
21 두산에너빌리티 034020 20 38200 5 -900 -2.30 2787524 17374970 640561146 2787524 -2.30 16.04 0.44 0.44 106137797675 0.43 0.43 106137797675
22 율호 072770 21 783 5 -66 -7.77 2747381 30900702 71919480 2747381 -7.77 8.89 3.82 3.82 2240473656 3.98 3.98 2240473656
23 달바글로벌 483650 22 113500 2 47200 71.19 2646775 0 12069665 2646775 71.19 0.00 21.93 21.93 310006563800 22.63 22.63 310006563800
24 KODEX 인버스 114800 23 4347 2 22 0.51 2606164 16126516 140100000 2606164 0.51 16.16 1.86 1.86 11330335455 1.86 1.86 11330335455
25 엑세스바이오 950130 24 6470 2 1140 21.39 2595686 699231 37727832 2595686 21.39 371.22 6.88 6.88 15936763255 6.53 6.53 15936763255
26 평화산업 090080 25 1668 2 16 0.97 2225806 33129442 54902259 2225806 0.97 6.72 4.05 4.05 3777553233 4.13 4.13 3777553233
27 삼성전자 005930 26 55200 5 -500 -0.90 2179835 7794181 5919637922 2179835 -0.90 27.97 0.04 0.04 120483609350 0.04 0.04 120483609350
28 KODEX 레버리지 122630 27 16310 5 -205 -1.24 2129024 11939704 142700000 2129024 -1.24 17.83 1.49 1.49 34726386248 1.49 1.49 34726386248
29 사조동아원 008040 28 1095 2 50 4.78 2083893 614713 141144600 2083893 4.78 339.00 1.48 1.48 2284451556 1.48 1.48 2284451556
30 녹십자엠에스 142280 29 4430 2 385 9.52 1969258 954584 21741926 1969258 9.52 206.29 9.06 9.06 8488596947 8.81 8.81 8488596947
31 우리기술 032820 30 2105 5 -65 -3.00 1961395 14032893 164677432 1961395 -3.00 13.98 1.19 1.19 4149037361 1.20 1.20 4149037361

31
top30/20250522/top30-av-20250522-093001.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
KODEX 200선물인버스2X,252670,1,2060,2,25,1.23,30502790,111206072,642800000,30502790,1.23,27.43,4.75,4.75,62769300658,4.74,4.74,62769300658
휴마시스,205470,2,1752,2,252,16.80,24294408,12740518,129375009,24294408,16.80,190.69,18.78,18.78,41072052798,18.12,18.12,41072052798
메디콕스,054180,3,224,2,38,20.43,18172748,11947282,82878283,18172748,20.43,152.11,21.93,21.93,4005732664,21.58,21.58,4005732664
랩지노믹스,084650,4,2895,2,270,10.29,14698105,25180042,74239990,14698105,10.29,58.37,19.80,19.80,41495483914,19.31,19.31,41495483914
한국정보인증,053300,5,6000,2,350,6.19,8276620,7569147,42441361,8276620,6.19,109.35,19.50,19.50,51053663535,20.05,20.05,51053663535
KODEX 코스닥150선물인버스,251340,6,4010,2,10,0.25,7873813,25952774,60500000,7873813,0.25,30.34,13.01,13.01,31630166731,13.04,13.04,31630166731
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,101,2,5,5.21,7486503,44646792,1497000000,7486503,5.21,16.77,0.50,0.50,748694794,0.50,0.50,748694794
그린생명과학,114450,8,2865,1,660,29.93,7087949,2694937,20000000,7087949,29.93,263.01,35.44,35.44,19466783572,33.97,33.97,19466783572
마니커,027740,9,1197,2,41,3.55,6814838,66349788,63511228,6814838,3.55,10.27,10.73,10.73,8273412684,10.88,10.88,8273412684
진원생명과학,011000,10,3005,2,415,16.02,6740567,4743497,84917083,6740567,16.02,142.10,7.94,7.94,19528358312,7.65,7.65,19528358312
KODEX 2차전지산업레버리지,462330,11,655,5,-17,-2.53,6111438,21106012,238800000,6111438,-2.53,28.96,2.56,2.56,4017397080,2.57,2.57,4017397080
셀리드,299660,12,6140,2,940,18.08,5758332,12298709,21102977,5758332,18.08,46.82,27.29,27.29,34892282490,26.93,26.93,34892282490
KODEX 코스닥150레버리지,233740,13,6690,5,-45,-0.67,5544190,23605592,282000000,5544190,-0.67,23.49,1.97,1.97,37048350501,1.96,1.96,37048350501
씨씨에스,066790,14,1823,2,8,0.44,5325357,45571072,65152039,5325357,0.44,11.69,8.17,8.17,9744947777,8.20,8.20,9744947777
케이바이오,038530,15,284,2,16,5.97,4974320,22635656,115714347,4974320,5.97,21.98,4.30,4.30,1415966661,4.31,4.31,1415966661
일신바이오,068330,16,1269,2,98,8.37,4364566,9911005,44216140,4364566,8.37,44.04,9.87,9.87,5622354225,10.02,10.02,5622354225
바이넥스,053030,17,19910,2,1820,10.06,3653840,1595416,32684188,3653840,10.06,229.02,11.18,11.18,73780451080,11.34,11.34,73780451080
엑세스바이오,950130,18,6350,2,1020,19.14,3650774,699231,37727832,3650774,19.14,522.11,9.68,9.68,22639598065,9.45,9.45,22639598065
원익홀딩스,030530,19,5640,2,130,2.36,3362963,5951882,77237981,3362963,2.36,56.50,4.35,4.35,18881214725,4.33,4.33,18881214725
서린바이오,038070,20,8720,2,550,6.73,3284482,4264065,9100676,3284482,6.73,77.03,36.09,36.09,29479111485,37.15,37.15,29479111485
두산에너빌리티,034020,21,38200,5,-900,-2.30,3206408,17374970,640561146,3206408,-2.30,18.45,0.50,0.50,122182910250,0.50,0.50,122182910250
KODEX 인버스,114800,22,4345,2,20,0.46,3196551,16126516,140100000,3196551,0.46,19.82,2.28,2.28,13895591028,2.28,2.28,13895591028
율호,072770,23,791,5,-58,-6.83,3158215,30900702,71919480,3158215,-6.83,10.22,4.39,4.39,2565813813,4.51,4.51,2565813813
메타케어,118000,24,362,2,46,14.56,3085356,102223,164777364,3085356,14.56,3018.26,1.87,1.87,1091946598,1.83,1.83,1091946598
달바글로벌,483650,25,111900,2,45600,68.78,3078256,0,12069665,3078256,68.78,0.00,25.50,25.50,358216531650,26.52,26.52,358216531650
에이엔피,015260,26,529,2,93,21.33,2907979,12059,45116894,2907979,21.33,9999.99,6.45,6.45,1574159887,6.60,6.60,1574159887
평화산업,090080,27,1697,2,45,2.72,2892488,33129442,54902259,2892488,2.72,8.73,5.27,5.27,4904671419,5.26,5.26,4904671419
대영포장,014160,28,1505,2,52,3.58,2803676,22178956,108394549,2803676,3.58,12.64,2.59,2.59,4168768396,2.56,2.56,4168768396
KODEX 레버리지,122630,29,16300,5,-215,-1.30,2786193,11939704,142700000,2786193,-1.30,23.34,1.95,1.95,45450618841,1.95,1.95,45450618841
사조동아원,008040,30,1089,2,44,4.21,2631902,614713,141144600,2631902,4.21,428.15,1.86,1.86,2883907328,1.88,1.88,2883907328
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 2 25 1.23 30502790 111206072 642800000 30502790 1.23 27.43 4.75 4.75 62769300658 4.74 4.74 62769300658
3 휴마시스 205470 2 1752 2 252 16.80 24294408 12740518 129375009 24294408 16.80 190.69 18.78 18.78 41072052798 18.12 18.12 41072052798
4 메디콕스 054180 3 224 2 38 20.43 18172748 11947282 82878283 18172748 20.43 152.11 21.93 21.93 4005732664 21.58 21.58 4005732664
5 랩지노믹스 084650 4 2895 2 270 10.29 14698105 25180042 74239990 14698105 10.29 58.37 19.80 19.80 41495483914 19.31 19.31 41495483914
6 한국정보인증 053300 5 6000 2 350 6.19 8276620 7569147 42441361 8276620 6.19 109.35 19.50 19.50 51053663535 20.05 20.05 51053663535
7 KODEX 코스닥150선물인버스 251340 6 4010 2 10 0.25 7873813 25952774 60500000 7873813 0.25 30.34 13.01 13.01 31630166731 13.04 13.04 31630166731
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 101 2 5 5.21 7486503 44646792 1497000000 7486503 5.21 16.77 0.50 0.50 748694794 0.50 0.50 748694794
9 그린생명과학 114450 8 2865 1 660 29.93 7087949 2694937 20000000 7087949 29.93 263.01 35.44 35.44 19466783572 33.97 33.97 19466783572
10 마니커 027740 9 1197 2 41 3.55 6814838 66349788 63511228 6814838 3.55 10.27 10.73 10.73 8273412684 10.88 10.88 8273412684
11 진원생명과학 011000 10 3005 2 415 16.02 6740567 4743497 84917083 6740567 16.02 142.10 7.94 7.94 19528358312 7.65 7.65 19528358312
12 KODEX 2차전지산업레버리지 462330 11 655 5 -17 -2.53 6111438 21106012 238800000 6111438 -2.53 28.96 2.56 2.56 4017397080 2.57 2.57 4017397080
13 셀리드 299660 12 6140 2 940 18.08 5758332 12298709 21102977 5758332 18.08 46.82 27.29 27.29 34892282490 26.93 26.93 34892282490
14 KODEX 코스닥150레버리지 233740 13 6690 5 -45 -0.67 5544190 23605592 282000000 5544190 -0.67 23.49 1.97 1.97 37048350501 1.96 1.96 37048350501
15 씨씨에스 066790 14 1823 2 8 0.44 5325357 45571072 65152039 5325357 0.44 11.69 8.17 8.17 9744947777 8.20 8.20 9744947777
16 케이바이오 038530 15 284 2 16 5.97 4974320 22635656 115714347 4974320 5.97 21.98 4.30 4.30 1415966661 4.31 4.31 1415966661
17 일신바이오 068330 16 1269 2 98 8.37 4364566 9911005 44216140 4364566 8.37 44.04 9.87 9.87 5622354225 10.02 10.02 5622354225
18 바이넥스 053030 17 19910 2 1820 10.06 3653840 1595416 32684188 3653840 10.06 229.02 11.18 11.18 73780451080 11.34 11.34 73780451080
19 엑세스바이오 950130 18 6350 2 1020 19.14 3650774 699231 37727832 3650774 19.14 522.11 9.68 9.68 22639598065 9.45 9.45 22639598065
20 원익홀딩스 030530 19 5640 2 130 2.36 3362963 5951882 77237981 3362963 2.36 56.50 4.35 4.35 18881214725 4.33 4.33 18881214725
21 서린바이오 038070 20 8720 2 550 6.73 3284482 4264065 9100676 3284482 6.73 77.03 36.09 36.09 29479111485 37.15 37.15 29479111485
22 두산에너빌리티 034020 21 38200 5 -900 -2.30 3206408 17374970 640561146 3206408 -2.30 18.45 0.50 0.50 122182910250 0.50 0.50 122182910250
23 KODEX 인버스 114800 22 4345 2 20 0.46 3196551 16126516 140100000 3196551 0.46 19.82 2.28 2.28 13895591028 2.28 2.28 13895591028
24 율호 072770 23 791 5 -58 -6.83 3158215 30900702 71919480 3158215 -6.83 10.22 4.39 4.39 2565813813 4.51 4.51 2565813813
25 메타케어 118000 24 362 2 46 14.56 3085356 102223 164777364 3085356 14.56 3018.26 1.87 1.87 1091946598 1.83 1.83 1091946598
26 달바글로벌 483650 25 111900 2 45600 68.78 3078256 0 12069665 3078256 68.78 0.00 25.50 25.50 358216531650 26.52 26.52 358216531650
27 에이엔피 015260 26 529 2 93 21.33 2907979 12059 45116894 2907979 21.33 9999.99 6.45 6.45 1574159887 6.60 6.60 1574159887
28 평화산업 090080 27 1697 2 45 2.72 2892488 33129442 54902259 2892488 2.72 8.73 5.27 5.27 4904671419 5.26 5.26 4904671419
29 대영포장 014160 28 1505 2 52 3.58 2803676 22178956 108394549 2803676 3.58 12.64 2.59 2.59 4168768396 2.56 2.56 4168768396
30 KODEX 레버리지 122630 29 16300 5 -215 -1.30 2786193 11939704 142700000 2786193 -1.30 23.34 1.95 1.95 45450618841 1.95 1.95 45450618841
31 사조동아원 008040 30 1089 2 44 4.21 2631902 614713 141144600 2631902 4.21 428.15 1.86 1.86 2883907328 1.88 1.88 2883907328

31
top30/20250522/top30-av-20250522-094000.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,252670,1,2065,2,30,1.47,32188040,111206072,642800000,32188040,1.47,28.94,5.01,5.01,66242030628,4.99,4.99,66242030628
휴마시스,205470,2,1756,2,256,17.07,30357461,12740518,129375009,30357461,17.07,238.27,23.46,23.46,51675351468,22.75,22.75,51675351468
메디콕스,054180,3,222,2,36,19.35,21857534,11947282,82878283,21857534,19.35,182.95,26.37,26.37,4824923657,26.22,26.22,4824923657
랩지노믹스,084650,4,3065,2,440,16.76,20841285,25180042,74239990,20841285,16.76,82.77,28.07,28.07,59783127991,26.27,26.27,59783127991
진원생명과학,011000,5,3215,2,625,24.13,9213683,4743497,84917083,9213683,24.13,194.24,10.85,10.85,27222951658,9.97,9.97,27222951658
KODEX 코스닥150선물인버스,251340,6,4015,2,15,0.38,8978305,25952774,60500000,8978305,0.38,34.59,14.84,14.84,36065045554,14.85,14.85,36065045554
한국정보인증,053300,7,6000,2,350,6.19,8527279,7569147,42441361,8527279,6.19,112.66,20.09,20.09,52554875860,20.64,20.64,52554875860
마니커,027740,8,1225,2,69,5.97,7970597,66349788,63511228,7970597,5.97,12.01,12.55,12.55,9688605710,12.45,12.45,9688605710
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,101,2,5,5.21,7801859,44646792,1497000000,7801859,5.21,17.47,0.52,0.52,780230714,0.52,0.52,780230714
KODEX 2차전지산업레버리지,462330,10,653,5,-19,-2.83,7461798,21106012,238800000,7461798,-2.83,35.35,3.12,3.12,4904134617,3.14,3.14,4904134617
그린생명과학,114450,11,2865,1,660,29.93,7128026,2694937,20000000,7128026,29.93,264.50,35.64,35.64,19581604177,34.17,34.17,19581604177
KODEX 코스닥150레버리지,233740,12,6690,5,-45,-0.67,6631949,23605592,282000000,6631949,-0.67,28.09,2.35,2.35,44318147001,2.35,2.35,44318147001
셀리드,299660,13,6290,2,1090,20.96,6268734,12298709,21102977,6268734,20.96,50.97,29.71,29.71,38074999510,28.68,28.68,38074999510
일신바이오,068330,14,1279,2,108,9.22,6215100,9911005,44216140,6215100,9.22,62.71,14.06,14.06,8058723679,14.25,14.25,8058723679
씨씨에스,066790,15,1805,5,-10,-0.55,5666550,45571072,65152039,5666550,-0.55,12.43,8.70,8.70,10360657908,8.81,8.81,10360657908
케이바이오,038530,16,280,2,12,4.48,5475364,22635656,115714347,5475364,4.48,24.19,4.73,4.73,1557075531,4.81,4.81,1557075531
엑세스바이오,950130,17,6680,2,1350,25.33,5288554,699231,37727832,5288554,25.33,756.34,14.02,14.02,33394901125,13.25,13.25,33394901125
원익홀딩스,030530,18,5620,2,110,2.00,4380592,5951882,77237981,4380592,2.00,73.60,5.67,5.67,24652220255,5.68,5.68,24652220255
메타케어,118000,19,349,2,33,10.44,4019940,102223,164777364,4019940,10.44,3932.52,2.44,2.44,1422502036,2.47,2.47,1422502036
바이넥스,053030,20,20200,2,2110,11.66,4010078,1595416,32684188,4010078,11.66,251.35,12.27,12.27,80925609805,12.26,12.26,80925609805
KODEX 인버스,114800,21,4355,2,30,0.69,3764002,16126516,140100000,3764002,0.69,23.34,2.69,2.69,16363838536,2.68,2.68,16363838536
에이엔피,015260,22,529,2,93,21.33,3653301,12059,45116894,3653301,21.33,9999.99,8.10,8.10,1966122552,8.24,8.24,1966122552
두산에너빌리티,034020,23,38100,5,-1000,-2.56,3565757,17374970,640561146,3565757,-2.56,20.52,0.56,0.56,135901426400,0.56,0.56,135901426400
서린바이오,038070,24,8830,2,660,8.08,3516652,4264065,9100676,3516652,8.08,82.47,38.64,38.64,31530686805,39.24,39.24,31530686805
달바글로벌,483650,25,115100,2,48800,73.60,3512126,0,12069665,3512126,73.60,0.00,29.10,29.10,407699376400,29.35,29.35,407699376400
율호,072770,26,794,5,-55,-6.48,3447633,30900702,71919480,3447633,-6.48,11.16,4.79,4.79,2795260755,4.90,4.90,2795260755
대영포장,014160,27,1478,2,25,1.72,3263172,22178956,108394549,3263172,1.72,14.71,3.01,3.01,4851518518,3.03,3.03,4851518518
KODEX 레버리지,122630,28,16280,5,-235,-1.42,3133395,11939704,142700000,3133395,-1.42,26.24,2.20,2.20,51108380855,2.20,2.20,51108380855
평화산업,090080,29,1679,2,27,1.63,3126473,33129442,54902259,3126473,1.63,9.44,5.69,5.69,5298446625,5.75,5.75,5298446625
삼성전자,005930,30,55050,5,-650,-1.17,3110736,7794181,5919637922,3110736,-1.17,39.91,0.05,0.05,171819178700,0.05,0.05,171819178700
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 2065 2 30 1.47 32188040 111206072 642800000 32188040 1.47 28.94 5.01 5.01 66242030628 4.99 4.99 66242030628
3 휴마시스 205470 2 1756 2 256 17.07 30357461 12740518 129375009 30357461 17.07 238.27 23.46 23.46 51675351468 22.75 22.75 51675351468
4 메디콕스 054180 3 222 2 36 19.35 21857534 11947282 82878283 21857534 19.35 182.95 26.37 26.37 4824923657 26.22 26.22 4824923657
5 랩지노믹스 084650 4 3065 2 440 16.76 20841285 25180042 74239990 20841285 16.76 82.77 28.07 28.07 59783127991 26.27 26.27 59783127991
6 진원생명과학 011000 5 3215 2 625 24.13 9213683 4743497 84917083 9213683 24.13 194.24 10.85 10.85 27222951658 9.97 9.97 27222951658
7 KODEX 코스닥150선물인버스 251340 6 4015 2 15 0.38 8978305 25952774 60500000 8978305 0.38 34.59 14.84 14.84 36065045554 14.85 14.85 36065045554
8 한국정보인증 053300 7 6000 2 350 6.19 8527279 7569147 42441361 8527279 6.19 112.66 20.09 20.09 52554875860 20.64 20.64 52554875860
9 마니커 027740 8 1225 2 69 5.97 7970597 66349788 63511228 7970597 5.97 12.01 12.55 12.55 9688605710 12.45 12.45 9688605710
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 101 2 5 5.21 7801859 44646792 1497000000 7801859 5.21 17.47 0.52 0.52 780230714 0.52 0.52 780230714
11 KODEX 2차전지산업레버리지 462330 10 653 5 -19 -2.83 7461798 21106012 238800000 7461798 -2.83 35.35 3.12 3.12 4904134617 3.14 3.14 4904134617
12 그린생명과학 114450 11 2865 1 660 29.93 7128026 2694937 20000000 7128026 29.93 264.50 35.64 35.64 19581604177 34.17 34.17 19581604177
13 KODEX 코스닥150레버리지 233740 12 6690 5 -45 -0.67 6631949 23605592 282000000 6631949 -0.67 28.09 2.35 2.35 44318147001 2.35 2.35 44318147001
14 셀리드 299660 13 6290 2 1090 20.96 6268734 12298709 21102977 6268734 20.96 50.97 29.71 29.71 38074999510 28.68 28.68 38074999510
15 일신바이오 068330 14 1279 2 108 9.22 6215100 9911005 44216140 6215100 9.22 62.71 14.06 14.06 8058723679 14.25 14.25 8058723679
16 씨씨에스 066790 15 1805 5 -10 -0.55 5666550 45571072 65152039 5666550 -0.55 12.43 8.70 8.70 10360657908 8.81 8.81 10360657908
17 케이바이오 038530 16 280 2 12 4.48 5475364 22635656 115714347 5475364 4.48 24.19 4.73 4.73 1557075531 4.81 4.81 1557075531
18 엑세스바이오 950130 17 6680 2 1350 25.33 5288554 699231 37727832 5288554 25.33 756.34 14.02 14.02 33394901125 13.25 13.25 33394901125
19 원익홀딩스 030530 18 5620 2 110 2.00 4380592 5951882 77237981 4380592 2.00 73.60 5.67 5.67 24652220255 5.68 5.68 24652220255
20 메타케어 118000 19 349 2 33 10.44 4019940 102223 164777364 4019940 10.44 3932.52 2.44 2.44 1422502036 2.47 2.47 1422502036
21 바이넥스 053030 20 20200 2 2110 11.66 4010078 1595416 32684188 4010078 11.66 251.35 12.27 12.27 80925609805 12.26 12.26 80925609805
22 KODEX 인버스 114800 21 4355 2 30 0.69 3764002 16126516 140100000 3764002 0.69 23.34 2.69 2.69 16363838536 2.68 2.68 16363838536
23 에이엔피 015260 22 529 2 93 21.33 3653301 12059 45116894 3653301 21.33 9999.99 8.10 8.10 1966122552 8.24 8.24 1966122552
24 두산에너빌리티 034020 23 38100 5 -1000 -2.56 3565757 17374970 640561146 3565757 -2.56 20.52 0.56 0.56 135901426400 0.56 0.56 135901426400
25 서린바이오 038070 24 8830 2 660 8.08 3516652 4264065 9100676 3516652 8.08 82.47 38.64 38.64 31530686805 39.24 39.24 31530686805
26 달바글로벌 483650 25 115100 2 48800 73.60 3512126 0 12069665 3512126 73.60 0.00 29.10 29.10 407699376400 29.35 29.35 407699376400
27 율호 072770 26 794 5 -55 -6.48 3447633 30900702 71919480 3447633 -6.48 11.16 4.79 4.79 2795260755 4.90 4.90 2795260755
28 대영포장 014160 27 1478 2 25 1.72 3263172 22178956 108394549 3263172 1.72 14.71 3.01 3.01 4851518518 3.03 3.03 4851518518
29 KODEX 레버리지 122630 28 16280 5 -235 -1.42 3133395 11939704 142700000 3133395 -1.42 26.24 2.20 2.20 51108380855 2.20 2.20 51108380855
30 평화산업 090080 29 1679 2 27 1.63 3126473 33129442 54902259 3126473 1.63 9.44 5.69 5.69 5298446625 5.75 5.75 5298446625
31 삼성전자 005930 30 55050 5 -650 -1.17 3110736 7794181 5919637922 3110736 -1.17 39.91 0.05 0.05 171819178700 0.05 0.05 171819178700

31
top30/20250522/top30-av-20250522-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,2,25,1.23,35740460,111206072,642800000,35740460,1.23,32.14,5.56,5.56,73569782512,5.56,5.56,73569782512
휴마시스,205470,2,1763,2,263,17.53,34947870,12740518,129375009,34947870,17.53,274.30,27.01,27.01,59750292027,26.20,26.20,59750292027
랩지노믹스,084650,3,3135,2,510,19.43,29349682,25180042,74239990,29349682,19.43,116.56,39.53,39.53,86210423830,37.04,37.04,86210423830
메디콕스,054180,4,217,2,31,16.67,23622422,11947282,82878283,23622422,16.67,197.72,28.50,28.50,5209302027,28.97,28.97,5209302027
진원생명과학,011000,5,3230,2,640,24.71,11022910,4743497,84917083,11022910,24.71,232.38,12.98,12.98,33053822344,12.05,12.05,33053822344
마니커,027740,6,1213,2,57,4.93,10631533,66349788,63511228,10631533,4.93,16.02,16.74,16.74,12981169643,16.85,16.85,12981169643
KODEX 코스닥150선물인버스,251340,7,4010,2,10,0.25,9519758,25952774,60500000,9519758,0.25,36.68,15.74,15.74,38235496049,15.76,15.76,38235496049
한국정보인증,053300,8,5990,2,340,6.02,8686712,7569147,42441361,8686712,6.02,114.76,20.47,20.47,53506170195,21.05,21.05,53506170195
KODEX 2차전지산업레버리지,462330,9,651,5,-21,-3.12,7868698,21106012,238800000,7868698,-3.12,37.28,3.30,3.30,5169155022,3.33,3.33,5169155022
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,100,2,4,4.17,7819127,44646792,1497000000,7819127,4.17,17.51,0.52,0.52,781959589,0.52,0.52,781959589
셀리드,299660,11,6470,2,1270,24.42,7420791,12298709,21102977,7420791,24.42,60.34,35.16,35.16,45452204900,33.29,33.29,45452204900
KODEX 코스닥150레버리지,233740,12,6705,5,-30,-0.45,7198945,23605592,282000000,7198945,-0.45,30.50,2.55,2.55,48119521653,2.54,2.54,48119521653
그린생명과학,114450,13,2865,1,660,29.93,7155773,2694937,20000000,7155773,29.93,265.53,35.78,35.78,19661099332,34.31,34.31,19661099332
일신바이오,068330,14,1287,2,116,9.91,6701316,9911005,44216140,6701316,9.91,67.61,15.16,15.16,8683740084,15.26,15.26,8683740084
케이바이오,038530,15,283,2,15,5.60,6238738,22635656,115714347,6238738,5.60,27.56,5.39,5.39,1771027871,5.41,5.41,1771027871
씨씨에스,066790,16,1810,5,-5,-0.28,5964416,45571072,65152039,5964416,-0.28,13.09,9.15,9.15,10900762082,9.24,9.24,10900762082
엑세스바이오,950130,17,6660,2,1330,24.95,5913158,699231,37727832,5913158,24.95,845.67,15.67,15.67,37580072010,14.96,14.96,37580072010
아이언디바이스,464500,18,3775,2,645,20.61,5073545,102578,13963263,5073545,20.61,4946.04,36.33,36.33,18631732724,35.35,35.35,18631732724
원익홀딩스,030530,19,5570,2,60,1.09,4764286,5951882,77237981,4764286,1.09,80.05,6.17,6.17,26802689400,6.23,6.23,26802689400
메타케어,118000,20,354,2,38,12.03,4393375,102223,164777364,4393375,12.03,4297.83,2.67,2.67,1554109162,2.66,2.66,1554109162
바이넥스,053030,21,20350,2,2260,12.49,4350859,1595416,32684188,4350859,12.49,272.71,13.31,13.31,87831958930,13.21,13.21,87831958930
KODEX 인버스,114800,22,4350,2,25,0.58,4347190,16126516,140100000,4347190,0.58,26.96,3.10,3.10,18898165041,3.10,3.10,18898165041
에이엔피,015260,23,518,2,82,18.81,3977916,12059,45116894,3977916,18.81,9999.99,8.82,8.82,2136195972,9.14,9.14,2136195972
달바글로벌,483650,24,115900,2,49600,74.81,3916128,0,12069665,3916128,74.81,0.00,32.45,32.45,454507763500,32.49,32.49,454507763500
율호,072770,25,796,5,-53,-6.24,3738945,30900702,71919480,3738945,-6.24,12.10,5.20,5.20,3026546255,5.29,5.29,3026546255
녹십자엠에스,142280,26,4490,2,445,11.00,3728649,954584,21741926,3728649,11.00,390.60,17.15,17.15,16309345160,16.71,16.71,16309345160
두산에너빌리티,034020,27,38225,5,-875,-2.24,3722923,17374970,640561146,3722923,-2.24,21.43,0.58,0.58,141890132750,0.58,0.58,141890132750
KODEX 레버리지,122630,28,16315,5,-200,-1.21,3645565,11939704,142700000,3645565,-1.21,30.53,2.55,2.55,59457705690,2.55,2.55,59457705690
서린바이오,038070,29,8860,2,690,8.45,3633891,4264065,9100676,3633891,8.45,85.22,39.93,39.93,32569659065,40.39,40.39,32569659065
대영포장,014160,30,1475,2,22,1.51,3579216,22178956,108394549,3579216,1.51,16.14,3.30,3.30,5318720110,3.33,3.33,5318720110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 2 25 1.23 35740460 111206072 642800000 35740460 1.23 32.14 5.56 5.56 73569782512 5.56 5.56 73569782512
3 휴마시스 205470 2 1763 2 263 17.53 34947870 12740518 129375009 34947870 17.53 274.30 27.01 27.01 59750292027 26.20 26.20 59750292027
4 랩지노믹스 084650 3 3135 2 510 19.43 29349682 25180042 74239990 29349682 19.43 116.56 39.53 39.53 86210423830 37.04 37.04 86210423830
5 메디콕스 054180 4 217 2 31 16.67 23622422 11947282 82878283 23622422 16.67 197.72 28.50 28.50 5209302027 28.97 28.97 5209302027
6 진원생명과학 011000 5 3230 2 640 24.71 11022910 4743497 84917083 11022910 24.71 232.38 12.98 12.98 33053822344 12.05 12.05 33053822344
7 마니커 027740 6 1213 2 57 4.93 10631533 66349788 63511228 10631533 4.93 16.02 16.74 16.74 12981169643 16.85 16.85 12981169643
8 KODEX 코스닥150선물인버스 251340 7 4010 2 10 0.25 9519758 25952774 60500000 9519758 0.25 36.68 15.74 15.74 38235496049 15.76 15.76 38235496049
9 한국정보인증 053300 8 5990 2 340 6.02 8686712 7569147 42441361 8686712 6.02 114.76 20.47 20.47 53506170195 21.05 21.05 53506170195
10 KODEX 2차전지산업레버리지 462330 9 651 5 -21 -3.12 7868698 21106012 238800000 7868698 -3.12 37.28 3.30 3.30 5169155022 3.33 3.33 5169155022
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 100 2 4 4.17 7819127 44646792 1497000000 7819127 4.17 17.51 0.52 0.52 781959589 0.52 0.52 781959589
12 셀리드 299660 11 6470 2 1270 24.42 7420791 12298709 21102977 7420791 24.42 60.34 35.16 35.16 45452204900 33.29 33.29 45452204900
13 KODEX 코스닥150레버리지 233740 12 6705 5 -30 -0.45 7198945 23605592 282000000 7198945 -0.45 30.50 2.55 2.55 48119521653 2.54 2.54 48119521653
14 그린생명과학 114450 13 2865 1 660 29.93 7155773 2694937 20000000 7155773 29.93 265.53 35.78 35.78 19661099332 34.31 34.31 19661099332
15 일신바이오 068330 14 1287 2 116 9.91 6701316 9911005 44216140 6701316 9.91 67.61 15.16 15.16 8683740084 15.26 15.26 8683740084
16 케이바이오 038530 15 283 2 15 5.60 6238738 22635656 115714347 6238738 5.60 27.56 5.39 5.39 1771027871 5.41 5.41 1771027871
17 씨씨에스 066790 16 1810 5 -5 -0.28 5964416 45571072 65152039 5964416 -0.28 13.09 9.15 9.15 10900762082 9.24 9.24 10900762082
18 엑세스바이오 950130 17 6660 2 1330 24.95 5913158 699231 37727832 5913158 24.95 845.67 15.67 15.67 37580072010 14.96 14.96 37580072010
19 아이언디바이스 464500 18 3775 2 645 20.61 5073545 102578 13963263 5073545 20.61 4946.04 36.33 36.33 18631732724 35.35 35.35 18631732724
20 원익홀딩스 030530 19 5570 2 60 1.09 4764286 5951882 77237981 4764286 1.09 80.05 6.17 6.17 26802689400 6.23 6.23 26802689400
21 메타케어 118000 20 354 2 38 12.03 4393375 102223 164777364 4393375 12.03 4297.83 2.67 2.67 1554109162 2.66 2.66 1554109162
22 바이넥스 053030 21 20350 2 2260 12.49 4350859 1595416 32684188 4350859 12.49 272.71 13.31 13.31 87831958930 13.21 13.21 87831958930
23 KODEX 인버스 114800 22 4350 2 25 0.58 4347190 16126516 140100000 4347190 0.58 26.96 3.10 3.10 18898165041 3.10 3.10 18898165041
24 에이엔피 015260 23 518 2 82 18.81 3977916 12059 45116894 3977916 18.81 9999.99 8.82 8.82 2136195972 9.14 9.14 2136195972
25 달바글로벌 483650 24 115900 2 49600 74.81 3916128 0 12069665 3916128 74.81 0.00 32.45 32.45 454507763500 32.49 32.49 454507763500
26 율호 072770 25 796 5 -53 -6.24 3738945 30900702 71919480 3738945 -6.24 12.10 5.20 5.20 3026546255 5.29 5.29 3026546255
27 녹십자엠에스 142280 26 4490 2 445 11.00 3728649 954584 21741926 3728649 11.00 390.60 17.15 17.15 16309345160 16.71 16.71 16309345160
28 두산에너빌리티 034020 27 38225 5 -875 -2.24 3722923 17374970 640561146 3722923 -2.24 21.43 0.58 0.58 141890132750 0.58 0.58 141890132750
29 KODEX 레버리지 122630 28 16315 5 -200 -1.21 3645565 11939704 142700000 3645565 -1.21 30.53 2.55 2.55 59457705690 2.55 2.55 59457705690
30 서린바이오 038070 29 8860 2 690 8.45 3633891 4264065 9100676 3633891 8.45 85.22 39.93 39.93 32569659065 40.39 40.39 32569659065
31 대영포장 014160 30 1475 2 22 1.51 3579216 22178956 108394549 3579216 1.51 16.14 3.30 3.30 5318720110 3.33 3.33 5318720110

31
top30/20250522/top30-av-20250522-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
휴마시스,205470,1,1823,2,323,21.53,41757460,12740518,129375009,41757460,21.53,327.75,32.28,32.28,72026139528,30.54,30.54,72026139528
KODEX 200선물인버스2X,252670,2,2057,2,22,1.08,39418658,111206072,642800000,39418658,1.08,35.45,6.13,6.13,81130802699,6.14,6.14,81130802699
랩지노믹스,084650,3,3150,2,525,20.00,34026098,25180042,74239990,34026098,20.00,135.13,45.83,45.83,100861485176,43.13,43.13,100861485176
메디콕스,054180,4,221,2,35,18.82,25585168,11947282,82878283,25585168,18.82,214.15,30.87,30.87,5643351809,30.81,30.81,5643351809
진원생명과학,011000,5,3270,2,680,26.25,12213180,4743497,84917083,12213180,26.25,257.47,14.38,14.38,36945390029,13.31,13.31,36945390029
마니커,027740,6,1222,2,66,5.71,11303749,66349788,63511228,11303749,5.71,17.04,17.80,17.80,13806269902,17.79,17.79,13806269902
KODEX 코스닥150선물인버스,251340,7,4015,2,15,0.38,10012141,25952774,60500000,10012141,0.38,38.58,16.55,16.55,40208572476,16.55,16.55,40208572476
한국정보인증,053300,8,6060,2,410,7.26,9334151,7569147,42441361,9334151,7.26,123.32,21.99,21.99,57441970950,22.33,22.33,57441970950
KODEX 2차전지산업레버리지,462330,9,649,5,-23,-3.42,8781538,21106012,238800000,8781538,-3.42,41.61,3.68,3.68,5761751758,3.72,3.72,5761751758
셀리드,299660,10,6500,2,1300,25.00,8219457,12298709,21102977,8219457,25.00,66.83,38.95,38.95,50695717585,36.96,36.96,50695717585
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,100,2,4,4.17,8131645,44646792,1497000000,8131645,4.17,18.21,0.54,0.54,813439821,0.54,0.54,813439821
아이언디바이스,464500,12,3795,2,665,21.25,7873366,102578,13963263,7873366,21.25,7675.49,56.39,56.39,29645901889,55.95,55.95,29645901889
케이바이오,038530,13,287,2,19,7.09,7708891,22635656,115714347,7708891,7.09,34.06,6.66,6.66,2195905998,6.61,6.61,2195905998
KODEX 코스닥150레버리지,233740,14,6690,5,-45,-0.67,7640868,23605592,282000000,7640868,-0.67,32.37,2.71,2.71,51085769453,2.71,2.71,51085769453
그린생명과학,114450,15,2865,1,660,29.93,7167010,2694937,20000000,7167010,29.93,265.94,35.84,35.84,19693293337,34.37,34.37,19693293337
일신바이오,068330,16,1286,2,115,9.82,6906799,9911005,44216140,6906799,9.82,69.69,15.62,15.62,8948355223,15.74,15.74,8948355223
엑세스바이오,950130,17,6610,2,1280,24.02,6387071,699231,37727832,6387071,24.02,913.44,16.93,16.93,40709604305,16.32,16.32,40709604305
씨씨에스,066790,18,1816,2,1,0.06,6323357,45571072,65152039,6323357,0.06,13.88,9.71,9.71,11552355750,9.76,9.76,11552355750
원익홀딩스,030530,19,5470,5,-40,-0.73,5175023,5951882,77237981,5175023,-0.73,86.95,6.70,6.70,29071446520,6.88,6.88,29071446520
메타케어,118000,20,358,2,42,13.29,4813586,102223,164777364,4813586,13.29,4708.91,2.92,2.92,1703822287,2.89,2.89,1703822287
바이넥스,053030,21,20350,2,2260,12.49,4709098,1595416,32684188,4709098,12.49,295.16,14.41,14.41,95168623055,14.31,14.31,95168623055
녹십자엠에스,142280,22,4640,2,595,14.71,4445035,954584,21741926,4445035,14.71,465.65,20.44,20.44,19574440116,19.40,19.40,19574440116
KODEX 인버스,114800,23,4340,2,15,0.35,4437397,16126516,140100000,4437397,0.35,27.52,3.17,3.17,19290119801,3.17,3.17,19290119801
에이엔피,015260,24,507,2,71,16.28,4342058,12059,45116894,4342058,16.28,9999.99,9.62,9.62,2323890223,10.16,10.16,2323890223
두산에너빌리티,034020,25,38500,5,-600,-1.53,4229892,17374970,640561146,4229892,-1.53,24.34,0.66,0.66,161409254175,0.65,0.65,161409254175
달바글로벌,483650,26,116400,2,50100,75.57,4162083,0,12069665,4162083,75.57,0.00,34.48,34.48,482895827150,34.37,34.37,482895827150
KODEX 레버리지,122630,27,16330,5,-185,-1.12,4019468,11939704,142700000,4019468,-1.12,33.66,2.82,2.82,65564577898,2.81,2.81,65564577898
율호,072770,28,791,5,-58,-6.83,3938373,30900702,71919480,3938373,-6.83,12.75,5.48,5.48,3184579550,5.60,5.60,3184579550
대영포장,014160,29,1471,2,18,1.24,3726862,22178956,108394549,3726862,1.24,16.80,3.44,3.44,5536274176,3.47,3.47,5536274176
서린바이오,038070,30,8730,2,560,6.85,3722865,4264065,9100676,3722865,6.85,87.31,40.91,40.91,33353698905,41.98,41.98,33353698905
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴마시스 205470 1 1823 2 323 21.53 41757460 12740518 129375009 41757460 21.53 327.75 32.28 32.28 72026139528 30.54 30.54 72026139528
3 KODEX 200선물인버스2X 252670 2 2057 2 22 1.08 39418658 111206072 642800000 39418658 1.08 35.45 6.13 6.13 81130802699 6.14 6.14 81130802699
4 랩지노믹스 084650 3 3150 2 525 20.00 34026098 25180042 74239990 34026098 20.00 135.13 45.83 45.83 100861485176 43.13 43.13 100861485176
5 메디콕스 054180 4 221 2 35 18.82 25585168 11947282 82878283 25585168 18.82 214.15 30.87 30.87 5643351809 30.81 30.81 5643351809
6 진원생명과학 011000 5 3270 2 680 26.25 12213180 4743497 84917083 12213180 26.25 257.47 14.38 14.38 36945390029 13.31 13.31 36945390029
7 마니커 027740 6 1222 2 66 5.71 11303749 66349788 63511228 11303749 5.71 17.04 17.80 17.80 13806269902 17.79 17.79 13806269902
8 KODEX 코스닥150선물인버스 251340 7 4015 2 15 0.38 10012141 25952774 60500000 10012141 0.38 38.58 16.55 16.55 40208572476 16.55 16.55 40208572476
9 한국정보인증 053300 8 6060 2 410 7.26 9334151 7569147 42441361 9334151 7.26 123.32 21.99 21.99 57441970950 22.33 22.33 57441970950
10 KODEX 2차전지산업레버리지 462330 9 649 5 -23 -3.42 8781538 21106012 238800000 8781538 -3.42 41.61 3.68 3.68 5761751758 3.72 3.72 5761751758
11 셀리드 299660 10 6500 2 1300 25.00 8219457 12298709 21102977 8219457 25.00 66.83 38.95 38.95 50695717585 36.96 36.96 50695717585
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 100 2 4 4.17 8131645 44646792 1497000000 8131645 4.17 18.21 0.54 0.54 813439821 0.54 0.54 813439821
13 아이언디바이스 464500 12 3795 2 665 21.25 7873366 102578 13963263 7873366 21.25 7675.49 56.39 56.39 29645901889 55.95 55.95 29645901889
14 케이바이오 038530 13 287 2 19 7.09 7708891 22635656 115714347 7708891 7.09 34.06 6.66 6.66 2195905998 6.61 6.61 2195905998
15 KODEX 코스닥150레버리지 233740 14 6690 5 -45 -0.67 7640868 23605592 282000000 7640868 -0.67 32.37 2.71 2.71 51085769453 2.71 2.71 51085769453
16 그린생명과학 114450 15 2865 1 660 29.93 7167010 2694937 20000000 7167010 29.93 265.94 35.84 35.84 19693293337 34.37 34.37 19693293337
17 일신바이오 068330 16 1286 2 115 9.82 6906799 9911005 44216140 6906799 9.82 69.69 15.62 15.62 8948355223 15.74 15.74 8948355223
18 엑세스바이오 950130 17 6610 2 1280 24.02 6387071 699231 37727832 6387071 24.02 913.44 16.93 16.93 40709604305 16.32 16.32 40709604305
19 씨씨에스 066790 18 1816 2 1 0.06 6323357 45571072 65152039 6323357 0.06 13.88 9.71 9.71 11552355750 9.76 9.76 11552355750
20 원익홀딩스 030530 19 5470 5 -40 -0.73 5175023 5951882 77237981 5175023 -0.73 86.95 6.70 6.70 29071446520 6.88 6.88 29071446520
21 메타케어 118000 20 358 2 42 13.29 4813586 102223 164777364 4813586 13.29 4708.91 2.92 2.92 1703822287 2.89 2.89 1703822287
22 바이넥스 053030 21 20350 2 2260 12.49 4709098 1595416 32684188 4709098 12.49 295.16 14.41 14.41 95168623055 14.31 14.31 95168623055
23 녹십자엠에스 142280 22 4640 2 595 14.71 4445035 954584 21741926 4445035 14.71 465.65 20.44 20.44 19574440116 19.40 19.40 19574440116
24 KODEX 인버스 114800 23 4340 2 15 0.35 4437397 16126516 140100000 4437397 0.35 27.52 3.17 3.17 19290119801 3.17 3.17 19290119801
25 에이엔피 015260 24 507 2 71 16.28 4342058 12059 45116894 4342058 16.28 9999.99 9.62 9.62 2323890223 10.16 10.16 2323890223
26 두산에너빌리티 034020 25 38500 5 -600 -1.53 4229892 17374970 640561146 4229892 -1.53 24.34 0.66 0.66 161409254175 0.65 0.65 161409254175
27 달바글로벌 483650 26 116400 2 50100 75.57 4162083 0 12069665 4162083 75.57 0.00 34.48 34.48 482895827150 34.37 34.37 482895827150
28 KODEX 레버리지 122630 27 16330 5 -185 -1.12 4019468 11939704 142700000 4019468 -1.12 33.66 2.82 2.82 65564577898 2.81 2.81 65564577898
29 율호 072770 28 791 5 -58 -6.83 3938373 30900702 71919480 3938373 -6.83 12.75 5.48 5.48 3184579550 5.60 5.60 3184579550
30 대영포장 014160 29 1471 2 18 1.24 3726862 22178956 108394549 3726862 1.24 16.80 3.44 3.44 5536274176 3.47 3.47 5536274176
31 서린바이오 038070 30 8730 2 560 6.85 3722865 4264065 9100676 3722865 6.85 87.31 40.91 40.91 33353698905 41.98 41.98 33353698905

31
top30/20250522/top30-av-20250522-101000.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
휴마시스,205470,1,1858,2,358,23.87,48465041,12740518,129375009,48465041,23.87,380.40,37.46,37.46,84399281488,35.11,35.11,84399281488
KODEX 200선물인버스2X,252670,2,2065,2,30,1.47,41899357,111206072,642800000,41899357,1.47,37.68,6.52,6.52,86244277295,6.50,6.50,86244277295
랩지노믹스,084650,3,3110,2,485,18.48,36892954,25180042,74239990,36892954,18.48,146.52,49.69,49.69,109842515250,47.57,47.57,109842515250
메디콕스,054180,4,219,2,33,17.74,27305418,11947282,82878283,27305418,17.74,228.55,32.95,32.95,6017850859,33.16,33.16,6017850859
진원생명과학,011000,5,3280,2,690,26.64,13075236,4743497,84917083,13075236,26.64,275.65,15.40,15.40,39748475211,14.27,14.27,39748475211
KODEX 코스닥150선물인버스,251340,6,4025,2,25,0.62,11982679,25952774,60500000,11982679,0.62,46.17,19.81,19.81,48132568151,19.77,19.77,48132568151
마니커,027740,7,1218,2,62,5.36,11832717,66349788,63511228,11832717,5.36,17.83,18.63,18.63,14450663541,18.68,18.68,14450663541
KODEX 2차전지산업레버리지,462330,8,644,5,-28,-4.17,9722616,21106012,238800000,9722616,-4.17,46.07,4.07,4.07,6369325587,4.14,4.14,6369325587
한국정보인증,053300,9,5970,2,320,5.66,9519483,7569147,42441361,9519483,5.66,125.77,22.43,22.43,58555306955,23.11,23.11,58555306955
KODEX 코스닥150레버리지,233740,10,6655,5,-80,-1.19,8737268,23605592,282000000,8737268,-1.19,37.01,3.10,3.10,58390189623,3.11,3.11,58390189623
셀리드,299660,11,6460,2,1260,24.23,8535488,12298709,21102977,8535488,24.23,69.40,40.45,40.45,52736386280,38.68,38.68,52736386280
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,100,2,4,4.17,8447141,44646792,1497000000,8447141,4.17,18.92,0.56,0.56,844989421,0.56,0.56,844989421
아이언디바이스,464500,13,3780,2,650,20.77,8324218,102578,13963263,8324218,20.77,8115.01,59.62,59.62,31357473932,59.41,59.41,31357473932
케이바이오,038530,14,285,2,17,6.34,8063366,22635656,115714347,8063366,6.34,35.62,6.97,6.97,2296723547,6.96,6.96,2296723547
그린생명과학,114450,15,2865,1,660,29.93,7175589,2694937,20000000,7175589,29.93,266.26,35.88,35.88,19717872172,34.41,34.41,19717872172
일신바이오,068330,16,1287,2,116,9.91,7074779,9911005,44216140,7074779,9.91,71.38,16.00,16.00,9163540423,16.10,16.10,9163540423
씨씨에스,066790,17,1799,5,-16,-0.88,6860123,45571072,65152039,6860123,-0.88,15.05,10.53,10.53,12515039274,10.68,10.68,12515039274
엑세스바이오,950130,18,6540,2,1210,22.70,6620750,699231,37727832,6620750,22.70,946.86,17.55,17.55,42245673135,17.12,17.12,42245673135
원익홀딩스,030530,19,5330,5,-180,-3.27,6073428,5951882,77237981,6073428,-3.27,102.04,7.86,7.86,33887253755,8.23,8.23,33887253755
녹십자엠에스,142280,20,4750,2,705,17.43,5888913,954584,21741926,5888913,17.43,616.91,27.09,27.09,26353485520,25.52,25.52,26353485520
메타케어,118000,21,354,2,38,12.03,5040247,102223,164777364,5040247,12.03,4930.64,3.06,3.06,1784343337,3.06,3.06,1784343337
바이넥스,053030,22,20050,2,1960,10.83,4973621,1595416,32684188,4973621,10.83,311.74,15.22,15.22,100471581040,15.33,15.33,100471581040
에이엔피,015260,23,492,2,56,12.84,4749537,12059,45116894,4749537,12.84,9999.99,10.53,10.53,2526970403,11.38,11.38,2526970403
KODEX 인버스,114800,24,4352,2,27,0.62,4712884,16126516,140100000,4712884,0.62,29.22,3.36,3.36,20488355842,3.36,3.36,20488355842
두산에너빌리티,034020,25,38850,5,-250,-0.64,4575431,17374970,640561146,4575431,-0.64,26.33,0.71,0.71,174780326325,0.70,0.70,174780326325
압타머사이언스,291650,26,1355,2,19,1.42,4512039,13266815,29280252,4512039,1.42,34.01,15.41,15.41,6247461862,15.75,15.75,6247461862
KODEX 레버리지,122630,27,16270,5,-245,-1.48,4429766,11939704,142700000,4429766,-1.48,37.10,3.10,3.10,72248218514,3.11,3.11,72248218514
달바글로벌,483650,28,114500,2,48200,72.70,4305135,0,12069665,4305135,72.70,0.00,35.67,35.67,499289810400,36.13,36.13,499289810400
율호,072770,29,788,5,-61,-7.18,4154098,30900702,71919480,4154098,-7.18,13.44,5.78,5.78,3354302242,5.92,5.92,3354302242
대영포장,014160,30,1461,2,8,0.55,4038448,22178956,108394549,4038448,0.55,18.21,3.73,3.73,5992353968,3.78,3.78,5992353968
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴마시스 205470 1 1858 2 358 23.87 48465041 12740518 129375009 48465041 23.87 380.40 37.46 37.46 84399281488 35.11 35.11 84399281488
3 KODEX 200선물인버스2X 252670 2 2065 2 30 1.47 41899357 111206072 642800000 41899357 1.47 37.68 6.52 6.52 86244277295 6.50 6.50 86244277295
4 랩지노믹스 084650 3 3110 2 485 18.48 36892954 25180042 74239990 36892954 18.48 146.52 49.69 49.69 109842515250 47.57 47.57 109842515250
5 메디콕스 054180 4 219 2 33 17.74 27305418 11947282 82878283 27305418 17.74 228.55 32.95 32.95 6017850859 33.16 33.16 6017850859
6 진원생명과학 011000 5 3280 2 690 26.64 13075236 4743497 84917083 13075236 26.64 275.65 15.40 15.40 39748475211 14.27 14.27 39748475211
7 KODEX 코스닥150선물인버스 251340 6 4025 2 25 0.62 11982679 25952774 60500000 11982679 0.62 46.17 19.81 19.81 48132568151 19.77 19.77 48132568151
8 마니커 027740 7 1218 2 62 5.36 11832717 66349788 63511228 11832717 5.36 17.83 18.63 18.63 14450663541 18.68 18.68 14450663541
9 KODEX 2차전지산업레버리지 462330 8 644 5 -28 -4.17 9722616 21106012 238800000 9722616 -4.17 46.07 4.07 4.07 6369325587 4.14 4.14 6369325587
10 한국정보인증 053300 9 5970 2 320 5.66 9519483 7569147 42441361 9519483 5.66 125.77 22.43 22.43 58555306955 23.11 23.11 58555306955
11 KODEX 코스닥150레버리지 233740 10 6655 5 -80 -1.19 8737268 23605592 282000000 8737268 -1.19 37.01 3.10 3.10 58390189623 3.11 3.11 58390189623
12 셀리드 299660 11 6460 2 1260 24.23 8535488 12298709 21102977 8535488 24.23 69.40 40.45 40.45 52736386280 38.68 38.68 52736386280
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 100 2 4 4.17 8447141 44646792 1497000000 8447141 4.17 18.92 0.56 0.56 844989421 0.56 0.56 844989421
14 아이언디바이스 464500 13 3780 2 650 20.77 8324218 102578 13963263 8324218 20.77 8115.01 59.62 59.62 31357473932 59.41 59.41 31357473932
15 케이바이오 038530 14 285 2 17 6.34 8063366 22635656 115714347 8063366 6.34 35.62 6.97 6.97 2296723547 6.96 6.96 2296723547
16 그린생명과학 114450 15 2865 1 660 29.93 7175589 2694937 20000000 7175589 29.93 266.26 35.88 35.88 19717872172 34.41 34.41 19717872172
17 일신바이오 068330 16 1287 2 116 9.91 7074779 9911005 44216140 7074779 9.91 71.38 16.00 16.00 9163540423 16.10 16.10 9163540423
18 씨씨에스 066790 17 1799 5 -16 -0.88 6860123 45571072 65152039 6860123 -0.88 15.05 10.53 10.53 12515039274 10.68 10.68 12515039274
19 엑세스바이오 950130 18 6540 2 1210 22.70 6620750 699231 37727832 6620750 22.70 946.86 17.55 17.55 42245673135 17.12 17.12 42245673135
20 원익홀딩스 030530 19 5330 5 -180 -3.27 6073428 5951882 77237981 6073428 -3.27 102.04 7.86 7.86 33887253755 8.23 8.23 33887253755
21 녹십자엠에스 142280 20 4750 2 705 17.43 5888913 954584 21741926 5888913 17.43 616.91 27.09 27.09 26353485520 25.52 25.52 26353485520
22 메타케어 118000 21 354 2 38 12.03 5040247 102223 164777364 5040247 12.03 4930.64 3.06 3.06 1784343337 3.06 3.06 1784343337
23 바이넥스 053030 22 20050 2 1960 10.83 4973621 1595416 32684188 4973621 10.83 311.74 15.22 15.22 100471581040 15.33 15.33 100471581040
24 에이엔피 015260 23 492 2 56 12.84 4749537 12059 45116894 4749537 12.84 9999.99 10.53 10.53 2526970403 11.38 11.38 2526970403
25 KODEX 인버스 114800 24 4352 2 27 0.62 4712884 16126516 140100000 4712884 0.62 29.22 3.36 3.36 20488355842 3.36 3.36 20488355842
26 두산에너빌리티 034020 25 38850 5 -250 -0.64 4575431 17374970 640561146 4575431 -0.64 26.33 0.71 0.71 174780326325 0.70 0.70 174780326325
27 압타머사이언스 291650 26 1355 2 19 1.42 4512039 13266815 29280252 4512039 1.42 34.01 15.41 15.41 6247461862 15.75 15.75 6247461862
28 KODEX 레버리지 122630 27 16270 5 -245 -1.48 4429766 11939704 142700000 4429766 -1.48 37.10 3.10 3.10 72248218514 3.11 3.11 72248218514
29 달바글로벌 483650 28 114500 2 48200 72.70 4305135 0 12069665 4305135 72.70 0.00 35.67 35.67 499289810400 36.13 36.13 499289810400
30 율호 072770 29 788 5 -61 -7.18 4154098 30900702 71919480 4154098 -7.18 13.44 5.78 5.78 3354302242 5.92 5.92 3354302242
31 대영포장 014160 30 1461 2 8 0.55 4038448 22178956 108394549 4038448 0.55 18.21 3.73 3.73 5992353968 3.78 3.78 5992353968

31
top30/20250522/top30-av-20250522-102000.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
휴마시스,205470,1,1915,2,415,27.67,55896495,12740518,129375009,55896495,27.67,438.73,43.21,43.21,98473832424,39.75,39.75,98473832424
KODEX 200선물인버스2X,252670,2,2075,2,40,1.97,50319496,111206072,642800000,50319496,1.97,45.25,7.83,7.83,103671618522,7.77,7.77,103671618522
랩지노믹스,084650,3,3235,2,610,23.24,42479732,25180042,74239990,42479732,23.24,168.70,57.22,57.22,127697227992,53.17,53.17,127697227992
메디콕스,054180,4,215,2,29,15.59,28939275,11947282,82878283,28939275,15.59,242.22,34.92,34.92,6372982169,35.77,35.77,6372982169
진원생명과학,011000,5,3365,1,775,29.92,15469633,4743497,84917083,15469633,29.92,326.12,18.22,18.22,47764741166,16.72,16.72,47764741166
KODEX 코스닥150선물인버스,251340,6,4030,2,30,0.75,12592035,25952774,60500000,12592035,0.75,48.52,20.81,20.81,50586709730,20.75,20.75,50586709730
마니커,027740,7,1214,2,58,5.02,12182477,66349788,63511228,12182477,5.02,18.36,19.18,19.18,14875806851,19.29,19.29,14875806851
KODEX 2차전지산업레버리지,462330,8,643,5,-29,-4.32,10859186,21106012,238800000,10859186,-4.32,51.45,4.55,4.55,7101971624,4.63,4.63,7101971624
한국정보인증,053300,9,6040,2,390,6.90,9731376,7569147,42441361,9731376,6.90,128.57,22.93,22.93,59821612865,23.34,23.34,59821612865
케이바이오,038530,10,299,2,31,11.57,9496226,22635656,115714347,9496226,11.57,41.95,8.21,8.21,2717717386,7.85,7.85,2717717386
KODEX 코스닥150레버리지,233740,11,6640,5,-95,-1.41,9354466,23605592,282000000,9354466,-1.41,39.63,3.32,3.32,62494414868,3.34,3.34,62494414868
셀리드,299660,12,6490,2,1290,24.81,8847369,12298709,21102977,8847369,24.81,71.94,41.92,41.92,54759451180,39.98,39.98,54759451180
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,100,2,4,4.17,8584349,44646792,1497000000,8584349,4.17,19.23,0.57,0.57,858711286,0.57,0.57,858711286
아이언디바이스,464500,14,3760,2,630,20.13,8561795,102578,13963263,8561795,20.13,8346.62,61.32,61.32,32256182315,61.44,61.44,32256182315
녹십자엠에스,142280,15,4875,2,830,20.52,7415629,954584,21741926,7415629,20.52,776.84,34.11,34.11,33700981837,31.80,31.80,33700981837
일신바이오,068330,16,1283,2,112,9.56,7250469,9911005,44216140,7250469,9.56,73.16,16.40,16.40,9387567787,16.55,16.55,9387567787
그린생명과학,114450,17,2865,1,660,29.93,7181863,2694937,20000000,7181863,29.93,266.49,35.91,35.91,19735847182,34.44,34.44,19735847182
씨씨에스,066790,18,1777,5,-38,-2.09,7070399,45571072,65152039,7070399,-2.09,15.52,10.85,10.85,12890549664,11.13,11.13,12890549664
엑세스바이오,950130,19,6660,2,1330,24.95,6961884,699231,37727832,6961884,24.95,995.65,18.45,18.45,44511937200,17.71,17.71,44511937200
원익홀딩스,030530,20,5340,5,-170,-3.09,6359283,5951882,77237981,6359283,-3.09,106.84,8.23,8.23,35414625035,8.59,8.59,35414625035
KODEX 인버스,114800,21,4365,2,40,0.92,5371605,16126516,140100000,5371605,0.92,33.31,3.83,3.83,23358505390,3.82,3.82,23358505390
KODEX 레버리지,122630,22,16190,5,-325,-1.97,5292150,11939704,142700000,5292150,-1.97,44.32,3.71,3.71,86248147494,3.73,3.73,86248147494
메타케어,118000,23,355,2,39,12.34,5278999,102223,164777364,5278999,12.34,5164.20,3.20,3.20,1868816793,3.19,3.19,1868816793
에이엔피,015260,24,487,2,51,11.70,5147294,12059,45116894,5147294,11.70,9999.99,11.41,11.41,2718237307,12.37,12.37,2718237307
바이넥스,053030,25,20150,2,2060,11.39,5076165,1595416,32684188,5076165,11.39,318.17,15.53,15.53,102534507035,15.57,15.57,102534507035
두산에너빌리티,034020,26,38450,5,-650,-1.66,5062206,17374970,640561146,5062206,-1.66,29.14,0.79,0.79,193605973850,0.79,0.79,193605973850
압타머사이언스,291650,27,1336,3,0,0.00,4996848,13266815,29280252,4996848,0.00,37.66,17.07,17.07,6899667277,17.64,17.64,6899667277
율호,072770,28,772,5,-77,-9.07,4657636,30900702,71919480,4657636,-9.07,15.07,6.48,6.48,3745408950,6.75,6.75,3745408950
삼성전자,005930,29,54850,5,-850,-1.53,4616605,7794181,5919637922,4616605,-1.53,59.23,0.08,0.08,254681768000,0.08,0.08,254681768000
달바글로벌,483650,30,113900,2,47600,71.79,4402064,0,12069665,4402064,71.79,0.00,36.47,36.47,510332407350,37.12,37.12,510332407350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴마시스 205470 1 1915 2 415 27.67 55896495 12740518 129375009 55896495 27.67 438.73 43.21 43.21 98473832424 39.75 39.75 98473832424
3 KODEX 200선물인버스2X 252670 2 2075 2 40 1.97 50319496 111206072 642800000 50319496 1.97 45.25 7.83 7.83 103671618522 7.77 7.77 103671618522
4 랩지노믹스 084650 3 3235 2 610 23.24 42479732 25180042 74239990 42479732 23.24 168.70 57.22 57.22 127697227992 53.17 53.17 127697227992
5 메디콕스 054180 4 215 2 29 15.59 28939275 11947282 82878283 28939275 15.59 242.22 34.92 34.92 6372982169 35.77 35.77 6372982169
6 진원생명과학 011000 5 3365 1 775 29.92 15469633 4743497 84917083 15469633 29.92 326.12 18.22 18.22 47764741166 16.72 16.72 47764741166
7 KODEX 코스닥150선물인버스 251340 6 4030 2 30 0.75 12592035 25952774 60500000 12592035 0.75 48.52 20.81 20.81 50586709730 20.75 20.75 50586709730
8 마니커 027740 7 1214 2 58 5.02 12182477 66349788 63511228 12182477 5.02 18.36 19.18 19.18 14875806851 19.29 19.29 14875806851
9 KODEX 2차전지산업레버리지 462330 8 643 5 -29 -4.32 10859186 21106012 238800000 10859186 -4.32 51.45 4.55 4.55 7101971624 4.63 4.63 7101971624
10 한국정보인증 053300 9 6040 2 390 6.90 9731376 7569147 42441361 9731376 6.90 128.57 22.93 22.93 59821612865 23.34 23.34 59821612865
11 케이바이오 038530 10 299 2 31 11.57 9496226 22635656 115714347 9496226 11.57 41.95 8.21 8.21 2717717386 7.85 7.85 2717717386
12 KODEX 코스닥150레버리지 233740 11 6640 5 -95 -1.41 9354466 23605592 282000000 9354466 -1.41 39.63 3.32 3.32 62494414868 3.34 3.34 62494414868
13 셀리드 299660 12 6490 2 1290 24.81 8847369 12298709 21102977 8847369 24.81 71.94 41.92 41.92 54759451180 39.98 39.98 54759451180
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 100 2 4 4.17 8584349 44646792 1497000000 8584349 4.17 19.23 0.57 0.57 858711286 0.57 0.57 858711286
15 아이언디바이스 464500 14 3760 2 630 20.13 8561795 102578 13963263 8561795 20.13 8346.62 61.32 61.32 32256182315 61.44 61.44 32256182315
16 녹십자엠에스 142280 15 4875 2 830 20.52 7415629 954584 21741926 7415629 20.52 776.84 34.11 34.11 33700981837 31.80 31.80 33700981837
17 일신바이오 068330 16 1283 2 112 9.56 7250469 9911005 44216140 7250469 9.56 73.16 16.40 16.40 9387567787 16.55 16.55 9387567787
18 그린생명과학 114450 17 2865 1 660 29.93 7181863 2694937 20000000 7181863 29.93 266.49 35.91 35.91 19735847182 34.44 34.44 19735847182
19 씨씨에스 066790 18 1777 5 -38 -2.09 7070399 45571072 65152039 7070399 -2.09 15.52 10.85 10.85 12890549664 11.13 11.13 12890549664
20 엑세스바이오 950130 19 6660 2 1330 24.95 6961884 699231 37727832 6961884 24.95 995.65 18.45 18.45 44511937200 17.71 17.71 44511937200
21 원익홀딩스 030530 20 5340 5 -170 -3.09 6359283 5951882 77237981 6359283 -3.09 106.84 8.23 8.23 35414625035 8.59 8.59 35414625035
22 KODEX 인버스 114800 21 4365 2 40 0.92 5371605 16126516 140100000 5371605 0.92 33.31 3.83 3.83 23358505390 3.82 3.82 23358505390
23 KODEX 레버리지 122630 22 16190 5 -325 -1.97 5292150 11939704 142700000 5292150 -1.97 44.32 3.71 3.71 86248147494 3.73 3.73 86248147494
24 메타케어 118000 23 355 2 39 12.34 5278999 102223 164777364 5278999 12.34 5164.20 3.20 3.20 1868816793 3.19 3.19 1868816793
25 에이엔피 015260 24 487 2 51 11.70 5147294 12059 45116894 5147294 11.70 9999.99 11.41 11.41 2718237307 12.37 12.37 2718237307
26 바이넥스 053030 25 20150 2 2060 11.39 5076165 1595416 32684188 5076165 11.39 318.17 15.53 15.53 102534507035 15.57 15.57 102534507035
27 두산에너빌리티 034020 26 38450 5 -650 -1.66 5062206 17374970 640561146 5062206 -1.66 29.14 0.79 0.79 193605973850 0.79 0.79 193605973850
28 압타머사이언스 291650 27 1336 3 0 0.00 4996848 13266815 29280252 4996848 0.00 37.66 17.07 17.07 6899667277 17.64 17.64 6899667277
29 율호 072770 28 772 5 -77 -9.07 4657636 30900702 71919480 4657636 -9.07 15.07 6.48 6.48 3745408950 6.75 6.75 3745408950
30 삼성전자 005930 29 54850 5 -850 -1.53 4616605 7794181 5919637922 4616605 -1.53 59.23 0.08 0.08 254681768000 0.08 0.08 254681768000
31 달바글로벌 483650 30 113900 2 47600 71.79 4402064 0 12069665 4402064 71.79 0.00 36.47 36.47 510332407350 37.12 37.12 510332407350

31
top30/20250522/top30-av-20250522-103000.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
휴마시스,205470,1,1898,2,398,26.53,58772344,12740518,129375009,58772344,26.53,461.30,45.43,45.43,103950794060,42.33,42.33,103950794060
KODEX 200선물인버스2X,252670,2,2075,2,40,1.97,55370600,111206072,642800000,55370600,1.97,49.79,8.61,8.61,114172931085,8.56,8.56,114172931085
랩지노믹스,084650,3,3190,2,565,21.52,46690971,25180042,74239990,46690971,21.52,185.43,62.89,62.89,141263304464,59.65,59.65,141263304464
메디콕스,054180,4,222,2,36,19.35,30055539,11947282,82878283,30055539,19.35,251.57,36.26,36.26,6616187000,35.96,35.96,6616187000
진원생명과학,011000,5,3365,1,775,29.92,15695815,4743497,84917083,15695815,29.92,330.89,18.48,18.48,48525843596,16.98,16.98,48525843596
케이바이오,038530,6,312,2,44,16.42,14831330,22635656,115714347,14831330,16.42,65.52,12.82,12.82,4350917510,12.05,12.05,4350917510
KODEX 코스닥150선물인버스,251340,7,4040,2,40,1.00,13862887,25952774,60500000,13862887,1.00,53.42,22.91,22.91,55718919902,22.80,22.80,55718919902
마니커,027740,8,1220,2,64,5.54,12587503,66349788,63511228,12587503,5.54,18.97,19.82,19.82,15369065709,19.84,19.84,15369065709
KODEX 2차전지산업레버리지,462330,9,642,5,-30,-4.46,11394055,21106012,238800000,11394055,-4.46,53.98,4.77,4.77,7444883591,4.86,4.86,7444883591
KODEX 코스닥150레버리지,233740,10,6620,5,-115,-1.71,11060219,23605592,282000000,11060219,-1.71,46.85,3.92,3.92,73774696273,3.95,3.95,73774696273
한국정보인증,053300,11,5995,2,345,6.11,9847364,7569147,42441361,9847364,6.11,130.10,23.20,23.20,60521291155,23.79,23.79,60521291155
셀리드,299660,12,6480,2,1280,24.62,9026325,12298709,21102977,9026325,24.62,73.39,42.77,42.77,55926400555,40.90,40.90,55926400555
아이언디바이스,464500,13,3720,2,590,18.85,8857323,102578,13963263,8857323,18.85,8634.72,63.43,63.43,33355828730,64.22,64.22,33355828730
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,100,2,4,4.17,8598675,44646792,1497000000,8598675,4.17,19.26,0.57,0.57,860143887,0.57,0.57,860143887
녹십자엠에스,142280,15,4800,2,755,18.67,8030870,954584,21741926,8030870,18.67,841.30,36.94,36.94,36670493633,35.14,35.14,36670493633
일신바이오,068330,16,1292,2,121,10.33,7548246,9911005,44216140,7548246,10.33,76.16,17.07,17.07,9771683617,17.11,17.11,9771683617
씨씨에스,066790,17,1783,5,-32,-1.76,7250948,45571072,65152039,7250948,-1.76,15.91,11.13,11.13,13212373160,11.37,11.37,13212373160
엑세스바이오,950130,18,6580,2,1250,23.45,7184043,699231,37727832,7184043,23.45,1027.42,19.04,19.04,45987930240,18.52,18.52,45987930240
그린생명과학,114450,19,2865,1,660,29.93,7182687,2694937,20000000,7182687,29.93,266.53,35.91,35.91,19738207942,34.45,34.45,19738207942
원익홀딩스,030530,20,5340,5,-170,-3.09,6750277,5951882,77237981,6750277,-3.09,113.41,8.74,8.74,37488802570,9.09,9.09,37488802570
KODEX 레버리지,122630,21,16140,5,-375,-2.27,6058741,11939704,142700000,6058741,-2.27,50.74,4.25,4.25,98630862602,4.28,4.28,98630862602
KODEX 인버스,114800,22,4370,2,45,1.04,5896932,16126516,140100000,5896932,1.04,36.57,4.21,4.21,25652939468,4.19,4.19,25652939468
메타케어,118000,23,351,2,35,11.08,5543834,102223,164777364,5543834,11.08,5423.27,3.36,3.36,1962006793,3.39,3.39,1962006793
에이엔피,015260,24,484,2,48,11.01,5371729,12059,45116894,5371729,11.01,9999.99,11.91,11.91,2827727755,12.95,12.95,2827727755
두산에너빌리티,034020,25,38400,5,-700,-1.79,5328401,17374970,640561146,5328401,-1.79,30.67,0.83,0.83,203827666275,0.83,0.83,203827666275
삼성전자,005930,26,54850,5,-850,-1.53,5270307,7794181,5919637922,5270307,-1.53,67.62,0.09,0.09,290506454300,0.09,0.09,290506454300
압타머사이언스,291650,27,1373,2,37,2.77,5206762,13266815,29280252,5206762,2.77,39.25,17.78,17.78,7186230647,17.88,17.88,7186230647
바이넥스,053030,28,20100,2,2010,11.11,5143587,1595416,32684188,5143587,11.11,322.40,15.74,15.74,103881991200,15.81,15.81,103881991200
율호,072770,29,778,5,-71,-8.36,4837764,30900702,71919480,4837764,-8.36,15.66,6.73,6.73,3884524319,6.94,6.94,3884524319
대영포장,014160,30,1454,2,1,0.07,4525827,22178956,108394549,4525827,0.07,20.41,4.18,4.18,6699577632,4.25,4.25,6699577632
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴마시스 205470 1 1898 2 398 26.53 58772344 12740518 129375009 58772344 26.53 461.30 45.43 45.43 103950794060 42.33 42.33 103950794060
3 KODEX 200선물인버스2X 252670 2 2075 2 40 1.97 55370600 111206072 642800000 55370600 1.97 49.79 8.61 8.61 114172931085 8.56 8.56 114172931085
4 랩지노믹스 084650 3 3190 2 565 21.52 46690971 25180042 74239990 46690971 21.52 185.43 62.89 62.89 141263304464 59.65 59.65 141263304464
5 메디콕스 054180 4 222 2 36 19.35 30055539 11947282 82878283 30055539 19.35 251.57 36.26 36.26 6616187000 35.96 35.96 6616187000
6 진원생명과학 011000 5 3365 1 775 29.92 15695815 4743497 84917083 15695815 29.92 330.89 18.48 18.48 48525843596 16.98 16.98 48525843596
7 케이바이오 038530 6 312 2 44 16.42 14831330 22635656 115714347 14831330 16.42 65.52 12.82 12.82 4350917510 12.05 12.05 4350917510
8 KODEX 코스닥150선물인버스 251340 7 4040 2 40 1.00 13862887 25952774 60500000 13862887 1.00 53.42 22.91 22.91 55718919902 22.80 22.80 55718919902
9 마니커 027740 8 1220 2 64 5.54 12587503 66349788 63511228 12587503 5.54 18.97 19.82 19.82 15369065709 19.84 19.84 15369065709
10 KODEX 2차전지산업레버리지 462330 9 642 5 -30 -4.46 11394055 21106012 238800000 11394055 -4.46 53.98 4.77 4.77 7444883591 4.86 4.86 7444883591
11 KODEX 코스닥150레버리지 233740 10 6620 5 -115 -1.71 11060219 23605592 282000000 11060219 -1.71 46.85 3.92 3.92 73774696273 3.95 3.95 73774696273
12 한국정보인증 053300 11 5995 2 345 6.11 9847364 7569147 42441361 9847364 6.11 130.10 23.20 23.20 60521291155 23.79 23.79 60521291155
13 셀리드 299660 12 6480 2 1280 24.62 9026325 12298709 21102977 9026325 24.62 73.39 42.77 42.77 55926400555 40.90 40.90 55926400555
14 아이언디바이스 464500 13 3720 2 590 18.85 8857323 102578 13963263 8857323 18.85 8634.72 63.43 63.43 33355828730 64.22 64.22 33355828730
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 100 2 4 4.17 8598675 44646792 1497000000 8598675 4.17 19.26 0.57 0.57 860143887 0.57 0.57 860143887
16 녹십자엠에스 142280 15 4800 2 755 18.67 8030870 954584 21741926 8030870 18.67 841.30 36.94 36.94 36670493633 35.14 35.14 36670493633
17 일신바이오 068330 16 1292 2 121 10.33 7548246 9911005 44216140 7548246 10.33 76.16 17.07 17.07 9771683617 17.11 17.11 9771683617
18 씨씨에스 066790 17 1783 5 -32 -1.76 7250948 45571072 65152039 7250948 -1.76 15.91 11.13 11.13 13212373160 11.37 11.37 13212373160
19 엑세스바이오 950130 18 6580 2 1250 23.45 7184043 699231 37727832 7184043 23.45 1027.42 19.04 19.04 45987930240 18.52 18.52 45987930240
20 그린생명과학 114450 19 2865 1 660 29.93 7182687 2694937 20000000 7182687 29.93 266.53 35.91 35.91 19738207942 34.45 34.45 19738207942
21 원익홀딩스 030530 20 5340 5 -170 -3.09 6750277 5951882 77237981 6750277 -3.09 113.41 8.74 8.74 37488802570 9.09 9.09 37488802570
22 KODEX 레버리지 122630 21 16140 5 -375 -2.27 6058741 11939704 142700000 6058741 -2.27 50.74 4.25 4.25 98630862602 4.28 4.28 98630862602
23 KODEX 인버스 114800 22 4370 2 45 1.04 5896932 16126516 140100000 5896932 1.04 36.57 4.21 4.21 25652939468 4.19 4.19 25652939468
24 메타케어 118000 23 351 2 35 11.08 5543834 102223 164777364 5543834 11.08 5423.27 3.36 3.36 1962006793 3.39 3.39 1962006793
25 에이엔피 015260 24 484 2 48 11.01 5371729 12059 45116894 5371729 11.01 9999.99 11.91 11.91 2827727755 12.95 12.95 2827727755
26 두산에너빌리티 034020 25 38400 5 -700 -1.79 5328401 17374970 640561146 5328401 -1.79 30.67 0.83 0.83 203827666275 0.83 0.83 203827666275
27 삼성전자 005930 26 54850 5 -850 -1.53 5270307 7794181 5919637922 5270307 -1.53 67.62 0.09 0.09 290506454300 0.09 0.09 290506454300
28 압타머사이언스 291650 27 1373 2 37 2.77 5206762 13266815 29280252 5206762 2.77 39.25 17.78 17.78 7186230647 17.88 17.88 7186230647
29 바이넥스 053030 28 20100 2 2010 11.11 5143587 1595416 32684188 5143587 11.11 322.40 15.74 15.74 103881991200 15.81 15.81 103881991200
30 율호 072770 29 778 5 -71 -8.36 4837764 30900702 71919480 4837764 -8.36 15.66 6.73 6.73 3884524319 6.94 6.94 3884524319
31 대영포장 014160 30 1454 2 1 0.07 4525827 22178956 108394549 4525827 0.07 20.41 4.18 4.18 6699577632 4.25 4.25 6699577632

31
top30/20250522/top30-av-20250522-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
휴마시스,205470,1,1899,2,399,26.60,62007677,12740518,129375009,62007677,26.60,486.70,47.93,47.93,110063054758,44.80,44.80,110063054758
KODEX 200선물인버스2X,252670,2,2085,2,50,2.46,60356687,111206072,642800000,60356687,2.46,54.27,9.39,9.39,124553395989,9.29,9.29,124553395989
랩지노믹스,084650,3,3190,2,565,21.52,48879822,25180042,74239990,48879822,21.52,194.12,65.84,65.84,148219095777,62.59,62.59,148219095777
메디콕스,054180,4,227,2,41,22.04,33842130,11947282,82878283,33842130,22.04,283.26,40.83,40.83,7477136294,39.74,39.74,7477136294
케이바이오,038530,5,313,2,45,16.79,16973327,22635656,115714347,16973327,16.79,74.98,14.67,14.67,5019430383,13.86,13.86,5019430383
진원생명과학,011000,6,3365,1,775,29.92,16192218,4743497,84917083,16192218,29.92,341.36,19.07,19.07,50196239691,17.57,17.57,50196239691
KODEX 코스닥150선물인버스,251340,7,4045,2,45,1.12,14975368,25952774,60500000,14975368,1.12,57.70,24.75,24.75,60207199797,24.60,24.60,60207199797
마니커,027740,8,1220,2,64,5.54,13623565,66349788,63511228,13623565,5.54,20.53,21.45,21.45,16644459676,21.48,21.48,16644459676
KODEX 2차전지산업레버리지,462330,9,639,5,-33,-4.91,12090498,21106012,238800000,12090498,-4.91,57.28,5.06,5.06,7891028232,5.17,5.17,7891028232
KODEX 코스닥150레버리지,233740,10,6600,5,-135,-2.00,11670278,23605592,282000000,11670278,-2.00,49.44,4.14,4.14,77812002938,4.18,4.18,77812002938
한국정보인증,053300,11,5960,2,310,5.49,9939698,7569147,42441361,9939698,5.49,131.32,23.42,23.42,61073806820,24.14,24.14,61073806820
셀리드,299660,12,6470,2,1270,24.42,9122375,12298709,21102977,9122375,24.42,74.17,43.23,43.23,56548823605,41.42,41.42,56548823605
아이언디바이스,464500,13,3695,2,565,18.05,8968354,102578,13963263,8968354,18.05,8742.96,64.23,64.23,33767305205,65.45,65.45,33767305205
녹십자엠에스,142280,14,4705,2,660,16.32,8693537,954584,21741926,8693537,16.32,910.71,39.99,39.99,39821009847,38.93,38.93,39821009847
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,2,4,4.17,8602675,44646792,1497000000,8602675,4.17,19.27,0.57,0.57,860545387,0.57,0.57,860545387
일신바이오,068330,16,1296,2,125,10.67,7894446,9911005,44216140,7894446,10.67,79.65,17.85,17.85,10221694266,17.84,17.84,10221694266
씨씨에스,066790,17,1773,5,-42,-2.31,7473562,45571072,65152039,7473562,-2.31,16.40,11.47,11.47,13607476110,11.78,11.78,13607476110
엑세스바이오,950130,18,6600,2,1270,23.83,7287847,699231,37727832,7287847,23.83,1042.27,19.32,19.32,46670065120,18.74,18.74,46670065120
그린생명과학,114450,19,2865,1,660,29.93,7184825,2694937,20000000,7184825,29.93,266.60,35.92,35.92,19744333312,34.46,34.46,19744333312
원익홀딩스,030530,20,5330,5,-180,-3.27,6874717,5951882,77237981,6874717,-3.27,115.50,8.90,8.90,38151622165,9.27,9.27,38151622165
KODEX 레버리지,122630,21,16095,5,-420,-2.54,6615367,11939704,142700000,6615367,-2.54,55.41,4.64,4.64,107604755552,4.69,4.69,107604755552
KODEX 인버스,114800,22,4375,2,50,1.16,6443872,16126516,140100000,6443872,1.16,39.96,4.60,4.60,28043702057,4.58,4.58,28043702057
삼성전자,005930,23,54700,5,-1000,-1.80,5727961,7794181,5919637922,5727961,-1.80,73.49,0.10,0.10,315580152700,0.10,0.10,315580152700
메타케어,118000,24,350,2,34,10.76,5688580,102223,164777364,5688580,10.76,5564.87,3.45,3.45,2012986804,3.49,3.49,2012986804
두산에너빌리티,034020,25,38550,5,-550,-1.41,5607767,17374970,640561146,5607767,-1.41,32.27,0.88,0.88,214616222875,0.87,0.87,214616222875
에이엔피,015260,26,493,2,57,13.07,5592395,12059,45116894,5592395,13.07,9999.99,12.40,12.40,2936022645,13.20,13.20,2936022645
압타머사이언스,291650,27,1384,2,48,3.59,5449231,13266815,29280252,5449231,3.59,41.07,18.61,18.61,7521926937,18.56,18.56,7521926937
바이넥스,053030,28,20050,2,1960,10.83,5202318,1595416,32684188,5202318,10.83,326.08,15.92,15.92,105062887480,16.03,16.03,105062887480
율호,072770,29,779,5,-70,-8.24,4921140,30900702,71919480,4921140,-8.24,15.93,6.84,6.84,3949554332,7.05,7.05,3949554332
달바글로벌,483650,30,112400,2,46100,69.53,4642802,0,12069665,4642802,69.53,0.00,38.47,38.47,537600722700,39.63,39.63,537600722700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴마시스 205470 1 1899 2 399 26.60 62007677 12740518 129375009 62007677 26.60 486.70 47.93 47.93 110063054758 44.80 44.80 110063054758
3 KODEX 200선물인버스2X 252670 2 2085 2 50 2.46 60356687 111206072 642800000 60356687 2.46 54.27 9.39 9.39 124553395989 9.29 9.29 124553395989
4 랩지노믹스 084650 3 3190 2 565 21.52 48879822 25180042 74239990 48879822 21.52 194.12 65.84 65.84 148219095777 62.59 62.59 148219095777
5 메디콕스 054180 4 227 2 41 22.04 33842130 11947282 82878283 33842130 22.04 283.26 40.83 40.83 7477136294 39.74 39.74 7477136294
6 케이바이오 038530 5 313 2 45 16.79 16973327 22635656 115714347 16973327 16.79 74.98 14.67 14.67 5019430383 13.86 13.86 5019430383
7 진원생명과학 011000 6 3365 1 775 29.92 16192218 4743497 84917083 16192218 29.92 341.36 19.07 19.07 50196239691 17.57 17.57 50196239691
8 KODEX 코스닥150선물인버스 251340 7 4045 2 45 1.12 14975368 25952774 60500000 14975368 1.12 57.70 24.75 24.75 60207199797 24.60 24.60 60207199797
9 마니커 027740 8 1220 2 64 5.54 13623565 66349788 63511228 13623565 5.54 20.53 21.45 21.45 16644459676 21.48 21.48 16644459676
10 KODEX 2차전지산업레버리지 462330 9 639 5 -33 -4.91 12090498 21106012 238800000 12090498 -4.91 57.28 5.06 5.06 7891028232 5.17 5.17 7891028232
11 KODEX 코스닥150레버리지 233740 10 6600 5 -135 -2.00 11670278 23605592 282000000 11670278 -2.00 49.44 4.14 4.14 77812002938 4.18 4.18 77812002938
12 한국정보인증 053300 11 5960 2 310 5.49 9939698 7569147 42441361 9939698 5.49 131.32 23.42 23.42 61073806820 24.14 24.14 61073806820
13 셀리드 299660 12 6470 2 1270 24.42 9122375 12298709 21102977 9122375 24.42 74.17 43.23 43.23 56548823605 41.42 41.42 56548823605
14 아이언디바이스 464500 13 3695 2 565 18.05 8968354 102578 13963263 8968354 18.05 8742.96 64.23 64.23 33767305205 65.45 65.45 33767305205
15 녹십자엠에스 142280 14 4705 2 660 16.32 8693537 954584 21741926 8693537 16.32 910.71 39.99 39.99 39821009847 38.93 38.93 39821009847
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 2 4 4.17 8602675 44646792 1497000000 8602675 4.17 19.27 0.57 0.57 860545387 0.57 0.57 860545387
17 일신바이오 068330 16 1296 2 125 10.67 7894446 9911005 44216140 7894446 10.67 79.65 17.85 17.85 10221694266 17.84 17.84 10221694266
18 씨씨에스 066790 17 1773 5 -42 -2.31 7473562 45571072 65152039 7473562 -2.31 16.40 11.47 11.47 13607476110 11.78 11.78 13607476110
19 엑세스바이오 950130 18 6600 2 1270 23.83 7287847 699231 37727832 7287847 23.83 1042.27 19.32 19.32 46670065120 18.74 18.74 46670065120
20 그린생명과학 114450 19 2865 1 660 29.93 7184825 2694937 20000000 7184825 29.93 266.60 35.92 35.92 19744333312 34.46 34.46 19744333312
21 원익홀딩스 030530 20 5330 5 -180 -3.27 6874717 5951882 77237981 6874717 -3.27 115.50 8.90 8.90 38151622165 9.27 9.27 38151622165
22 KODEX 레버리지 122630 21 16095 5 -420 -2.54 6615367 11939704 142700000 6615367 -2.54 55.41 4.64 4.64 107604755552 4.69 4.69 107604755552
23 KODEX 인버스 114800 22 4375 2 50 1.16 6443872 16126516 140100000 6443872 1.16 39.96 4.60 4.60 28043702057 4.58 4.58 28043702057
24 삼성전자 005930 23 54700 5 -1000 -1.80 5727961 7794181 5919637922 5727961 -1.80 73.49 0.10 0.10 315580152700 0.10 0.10 315580152700
25 메타케어 118000 24 350 2 34 10.76 5688580 102223 164777364 5688580 10.76 5564.87 3.45 3.45 2012986804 3.49 3.49 2012986804
26 두산에너빌리티 034020 25 38550 5 -550 -1.41 5607767 17374970 640561146 5607767 -1.41 32.27 0.88 0.88 214616222875 0.87 0.87 214616222875
27 에이엔피 015260 26 493 2 57 13.07 5592395 12059 45116894 5592395 13.07 9999.99 12.40 12.40 2936022645 13.20 13.20 2936022645
28 압타머사이언스 291650 27 1384 2 48 3.59 5449231 13266815 29280252 5449231 3.59 41.07 18.61 18.61 7521926937 18.56 18.56 7521926937
29 바이넥스 053030 28 20050 2 1960 10.83 5202318 1595416 32684188 5202318 10.83 326.08 15.92 15.92 105062887480 16.03 16.03 105062887480
30 율호 072770 29 779 5 -70 -8.24 4921140 30900702 71919480 4921140 -8.24 15.93 6.84 6.84 3949554332 7.05 7.05 3949554332
31 달바글로벌 483650 30 112400 2 46100 69.53 4642802 0 12069665 4642802 69.53 0.00 38.47 38.47 537600722700 39.63 39.63 537600722700

31
top30/20250522/top30-av-20250522-105000.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,252670,1,2090,2,55,2.70,65729931,111206072,642800000,65729931,2.70,59.11,10.23,10.23,135772653377,10.11,10.11,135772653377
휴마시스,205470,2,1892,2,392,26.13,63291461,12740518,129375009,63291461,26.13,496.77,48.92,48.92,112490843329,45.96,45.96,112490843329
랩지노믹스,084650,3,3160,2,535,20.38,50386773,25180042,74239990,50386773,20.38,200.11,67.87,67.87,152979906315,65.21,65.21,152979906315
메디콕스,054180,4,230,2,44,23.66,37777557,11947282,82878283,37777557,23.66,316.20,45.58,45.58,8390561372,44.02,44.02,8390561372
케이바이오,038530,5,310,2,42,15.67,18904162,22635656,115714347,18904162,15.67,83.51,16.34,16.34,5610341428,15.64,15.64,5610341428
진원생명과학,011000,6,3365,1,775,29.92,16230876,4743497,84917083,16230876,29.92,342.17,19.11,19.11,50326323861,17.61,17.61,50326323861
KODEX 코스닥150선물인버스,251340,7,4045,2,45,1.12,15866502,25952774,60500000,15866502,1.12,61.14,26.23,26.23,63812327545,26.08,26.08,63812327545
마니커,027740,8,1217,2,61,5.28,14304686,66349788,63511228,14304686,5.28,21.56,22.52,22.52,17473747261,22.61,22.61,17473747261
KODEX 2차전지산업레버리지,462330,9,637,5,-35,-5.21,12679247,21106012,238800000,12679247,-5.21,60.07,5.31,5.31,8266793777,5.43,5.43,8266793777
KODEX 코스닥150레버리지,233740,10,6585,5,-150,-2.23,12141813,23605592,282000000,12141813,-2.23,51.44,4.31,4.31,80918038054,4.36,4.36,80918038054
한국정보인증,053300,11,5940,2,290,5.13,10052298,7569147,42441361,10052298,5.13,132.81,23.69,23.69,61744594315,24.49,24.49,61744594315
셀리드,299660,12,6430,2,1230,23.65,9323688,12298709,21102977,9323688,23.65,75.81,44.18,44.18,57837290610,42.62,42.62,57837290610
아이언디바이스,464500,13,3695,2,565,18.05,9167084,102578,13963263,9167084,18.05,8936.70,65.65,65.65,34497637140,66.86,66.86,34497637140
녹십자엠에스,142280,14,4675,2,630,15.57,9090588,954584,21741926,9090588,15.57,952.31,41.81,41.81,41684851322,41.01,41.01,41684851322
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,5,5.21,8692841,44646792,1497000000,8692841,5.21,19.47,0.58,0.58,869562153,0.58,0.58,869562153
일신바이오,068330,16,1287,2,116,9.91,8015127,9911005,44216140,8015127,9.91,80.87,18.13,18.13,10376855003,18.24,18.24,10376855003
씨씨에스,066790,17,1787,5,-28,-1.54,7569744,45571072,65152039,7569744,-1.54,16.61,11.62,11.62,13778647390,11.83,11.83,13778647390
엑세스바이오,950130,18,6560,2,1230,23.08,7401346,699231,37727832,7401346,23.08,1058.50,19.62,19.62,47415385580,19.16,19.16,47415385580
그린생명과학,114450,19,2865,1,660,29.93,7186189,2694937,20000000,7186189,29.93,266.66,35.93,35.93,19748241172,34.46,34.46,19748241172
KODEX 레버리지,122630,20,16055,5,-460,-2.79,7074243,11939704,142700000,7074243,-2.79,59.25,4.96,4.96,114986077258,5.02,5.02,114986077258
원익홀딩스,030530,21,5320,5,-190,-3.45,6938563,5951882,77237981,6938563,-3.45,116.58,8.98,8.98,38491075435,9.37,9.37,38491075435
KODEX 인버스,114800,22,4380,2,55,1.27,6855227,16126516,140100000,6855227,1.27,42.51,4.89,4.89,29844036561,4.86,4.86,29844036561
압타머사이언스,291650,23,1385,2,49,3.67,6802606,13266815,29280252,6802606,3.67,51.28,23.23,23.23,9455815974,23.32,23.32,9455815974
삼성전자,005930,24,54750,5,-950,-1.71,6069899,7794181,5919637922,6069899,-1.71,77.88,0.10,0.10,334286625700,0.10,0.10,334286625700
메타케어,118000,25,356,2,40,12.66,5829928,102223,164777364,5829928,12.66,5703.15,3.54,3.54,2062542594,3.52,3.52,2062542594
두산에너빌리티,034020,26,38600,5,-500,-1.28,5749914,17374970,640561146,5749914,-1.28,33.09,0.90,0.90,220102863500,0.89,0.89,220102863500
에이엔피,015260,27,489,2,53,12.16,5710808,12059,45116894,5710808,12.16,9999.99,12.66,12.66,2993988231,13.57,13.57,2993988231
바이넥스,053030,28,20050,2,1960,10.83,5275808,1595416,32684188,5275808,10.83,330.69,16.14,16.14,106535882380,16.26,16.26,106535882380
율호,072770,29,765,5,-84,-9.89,5140657,30900702,71919480,5140657,-9.89,16.64,7.15,7.15,4118520221,7.49,7.49,4118520221
달바글로벌,483650,30,113800,2,47500,71.64,4759824,0,12069665,4759824,71.64,0.00,39.44,39.44,550790975850,40.10,40.10,550790975850
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 2090 2 55 2.70 65729931 111206072 642800000 65729931 2.70 59.11 10.23 10.23 135772653377 10.11 10.11 135772653377
3 휴마시스 205470 2 1892 2 392 26.13 63291461 12740518 129375009 63291461 26.13 496.77 48.92 48.92 112490843329 45.96 45.96 112490843329
4 랩지노믹스 084650 3 3160 2 535 20.38 50386773 25180042 74239990 50386773 20.38 200.11 67.87 67.87 152979906315 65.21 65.21 152979906315
5 메디콕스 054180 4 230 2 44 23.66 37777557 11947282 82878283 37777557 23.66 316.20 45.58 45.58 8390561372 44.02 44.02 8390561372
6 케이바이오 038530 5 310 2 42 15.67 18904162 22635656 115714347 18904162 15.67 83.51 16.34 16.34 5610341428 15.64 15.64 5610341428
7 진원생명과학 011000 6 3365 1 775 29.92 16230876 4743497 84917083 16230876 29.92 342.17 19.11 19.11 50326323861 17.61 17.61 50326323861
8 KODEX 코스닥150선물인버스 251340 7 4045 2 45 1.12 15866502 25952774 60500000 15866502 1.12 61.14 26.23 26.23 63812327545 26.08 26.08 63812327545
9 마니커 027740 8 1217 2 61 5.28 14304686 66349788 63511228 14304686 5.28 21.56 22.52 22.52 17473747261 22.61 22.61 17473747261
10 KODEX 2차전지산업레버리지 462330 9 637 5 -35 -5.21 12679247 21106012 238800000 12679247 -5.21 60.07 5.31 5.31 8266793777 5.43 5.43 8266793777
11 KODEX 코스닥150레버리지 233740 10 6585 5 -150 -2.23 12141813 23605592 282000000 12141813 -2.23 51.44 4.31 4.31 80918038054 4.36 4.36 80918038054
12 한국정보인증 053300 11 5940 2 290 5.13 10052298 7569147 42441361 10052298 5.13 132.81 23.69 23.69 61744594315 24.49 24.49 61744594315
13 셀리드 299660 12 6430 2 1230 23.65 9323688 12298709 21102977 9323688 23.65 75.81 44.18 44.18 57837290610 42.62 42.62 57837290610
14 아이언디바이스 464500 13 3695 2 565 18.05 9167084 102578 13963263 9167084 18.05 8936.70 65.65 65.65 34497637140 66.86 66.86 34497637140
15 녹십자엠에스 142280 14 4675 2 630 15.57 9090588 954584 21741926 9090588 15.57 952.31 41.81 41.81 41684851322 41.01 41.01 41684851322
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 101 2 5 5.21 8692841 44646792 1497000000 8692841 5.21 19.47 0.58 0.58 869562153 0.58 0.58 869562153
17 일신바이오 068330 16 1287 2 116 9.91 8015127 9911005 44216140 8015127 9.91 80.87 18.13 18.13 10376855003 18.24 18.24 10376855003
18 씨씨에스 066790 17 1787 5 -28 -1.54 7569744 45571072 65152039 7569744 -1.54 16.61 11.62 11.62 13778647390 11.83 11.83 13778647390
19 엑세스바이오 950130 18 6560 2 1230 23.08 7401346 699231 37727832 7401346 23.08 1058.50 19.62 19.62 47415385580 19.16 19.16 47415385580
20 그린생명과학 114450 19 2865 1 660 29.93 7186189 2694937 20000000 7186189 29.93 266.66 35.93 35.93 19748241172 34.46 34.46 19748241172
21 KODEX 레버리지 122630 20 16055 5 -460 -2.79 7074243 11939704 142700000 7074243 -2.79 59.25 4.96 4.96 114986077258 5.02 5.02 114986077258
22 원익홀딩스 030530 21 5320 5 -190 -3.45 6938563 5951882 77237981 6938563 -3.45 116.58 8.98 8.98 38491075435 9.37 9.37 38491075435
23 KODEX 인버스 114800 22 4380 2 55 1.27 6855227 16126516 140100000 6855227 1.27 42.51 4.89 4.89 29844036561 4.86 4.86 29844036561
24 압타머사이언스 291650 23 1385 2 49 3.67 6802606 13266815 29280252 6802606 3.67 51.28 23.23 23.23 9455815974 23.32 23.32 9455815974
25 삼성전자 005930 24 54750 5 -950 -1.71 6069899 7794181 5919637922 6069899 -1.71 77.88 0.10 0.10 334286625700 0.10 0.10 334286625700
26 메타케어 118000 25 356 2 40 12.66 5829928 102223 164777364 5829928 12.66 5703.15 3.54 3.54 2062542594 3.52 3.52 2062542594
27 두산에너빌리티 034020 26 38600 5 -500 -1.28 5749914 17374970 640561146 5749914 -1.28 33.09 0.90 0.90 220102863500 0.89 0.89 220102863500
28 에이엔피 015260 27 489 2 53 12.16 5710808 12059 45116894 5710808 12.16 9999.99 12.66 12.66 2993988231 13.57 13.57 2993988231
29 바이넥스 053030 28 20050 2 1960 10.83 5275808 1595416 32684188 5275808 10.83 330.69 16.14 16.14 106535882380 16.26 16.26 106535882380
30 율호 072770 29 765 5 -84 -9.89 5140657 30900702 71919480 5140657 -9.89 16.64 7.15 7.15 4118520221 7.49 7.49 4118520221
31 달바글로벌 483650 30 113800 2 47500 71.64 4759824 0 12069665 4759824 71.64 0.00 39.44 39.44 550790975850 40.10 40.10 550790975850

31
top30/20250522/top30-av-20250522-110000.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,252670,1,2085,2,50,2.46,69249384,111206072,642800000,69249384,2.46,62.27,10.77,10.77,143123051481,10.68,10.68,143123051481
휴마시스,205470,2,1886,2,386,25.73,64291250,12740518,129375009,64291250,25.73,504.62,49.69,49.69,114378248619,46.88,46.88,114378248619
랩지노믹스,084650,3,3150,2,525,20.00,51150287,25180042,74239990,51150287,20.00,203.14,68.90,68.90,155389264678,66.45,66.45,155389264678
메디콕스,054180,4,227,2,41,22.04,39478696,11947282,82878283,39478696,22.04,330.44,47.63,47.63,8778834719,46.66,46.66,8778834719
케이바이오,038530,5,305,2,37,13.81,19641067,22635656,115714347,19641067,13.81,86.77,16.97,16.97,5835478427,16.53,16.53,5835478427
KODEX 코스닥150선물인버스,251340,6,4035,2,35,0.88,16546048,25952774,60500000,16546048,0.88,63.75,27.35,27.35,66560077227,27.27,27.27,66560077227
진원생명과학,011000,7,3365,1,775,29.92,16251961,4743497,84917083,16251961,29.92,342.62,19.14,19.14,50397274886,17.64,17.64,50397274886
마니커,027740,8,1225,2,69,5.97,14964651,66349788,63511228,14964651,5.97,22.55,23.56,23.56,18283355079,23.50,23.50,18283355079
KODEX 2차전지산업레버리지,462330,9,637,5,-35,-5.21,13254528,21106012,238800000,13254528,-5.21,62.80,5.55,5.55,8633492885,5.68,5.68,8633492885
KODEX 코스닥150레버리지,233740,10,6605,5,-130,-1.93,12632236,23605592,282000000,12632236,-1.93,53.51,4.48,4.48,84150451583,4.52,4.52,84150451583
한국정보인증,053300,11,5940,2,290,5.13,10286534,7569147,42441361,10286534,5.13,135.90,24.24,24.24,63145455790,25.05,25.05,63145455790
셀리드,299660,12,6440,2,1240,23.85,9388510,12298709,21102977,9388510,23.85,76.34,44.49,44.49,58254592740,42.86,42.86,58254592740
녹십자엠에스,142280,13,4715,2,670,16.56,9285625,954584,21741926,9285625,16.56,972.74,42.71,42.71,42602760992,41.56,41.56,42602760992
아이언디바이스,464500,14,3715,2,585,18.69,9237661,102578,13963263,9237661,18.69,9005.50,66.16,66.16,34758864640,67.01,67.01,34758864640
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,2,4,4.17,9190361,44646792,1497000000,9190361,4.17,20.58,0.61,0.61,919329182,0.61,0.61,919329182
일신바이오,068330,16,1292,2,121,10.33,8057417,9911005,44216140,8057417,10.33,81.30,18.22,18.22,10431276839,18.26,18.26,10431276839
씨씨에스,066790,17,1774,5,-41,-2.26,7642877,45571072,65152039,7642877,-2.26,16.77,11.73,11.73,13908444353,12.03,12.03,13908444353
엑세스바이오,950130,18,6580,2,1250,23.45,7487488,699231,37727832,7487488,23.45,1070.82,19.85,19.85,47983073135,19.33,19.33,47983073135
KODEX 레버리지,122630,19,16075,5,-440,-2.66,7345934,11939704,142700000,7345934,-2.66,61.53,5.15,5.15,119355505498,5.20,5.20,119355505498
압타머사이언스,291650,20,1365,2,29,2.17,7318726,13266815,29280252,7318726,2.17,55.17,25.00,25.00,10170661264,25.45,25.45,10170661264
그린생명과학,114450,21,2865,1,660,29.93,7186981,2694937,20000000,7186981,29.93,266.68,35.93,35.93,19750510252,34.47,34.47,19750510252
원익홀딩스,030530,22,5370,5,-140,-2.54,7050211,5951882,77237981,7050211,-2.54,118.45,9.13,9.13,39089336275,9.42,9.42,39089336275
KODEX 인버스,114800,23,4380,2,55,1.27,7013528,16126516,140100000,7013528,1.27,43.49,5.01,5.01,30536829261,4.98,4.98,30536829261
삼성전자,005930,24,54600,5,-1100,-1.97,6574038,7794181,5919637922,6574038,-1.97,84.35,0.11,0.11,361861926200,0.11,0.11,361861926200
메타케어,118000,25,356,2,40,12.66,5982598,102223,164777364,5982598,12.66,5852.50,3.63,3.63,2116510127,3.61,3.61,2116510127
두산에너빌리티,034020,26,38850,5,-250,-0.64,5913217,17374970,640561146,5913217,-0.64,34.03,0.92,0.92,226421734275,0.91,0.91,226421734275
에이엔피,015260,27,485,2,49,11.24,5804752,12059,45116894,5804752,11.24,9999.99,12.87,12.87,3039440427,13.89,13.89,3039440427
율호,072770,28,765,5,-84,-9.89,5725724,30900702,71919480,5725724,-9.89,18.53,7.96,7.96,4564354141,8.30,8.30,4564354141
바이넥스,053030,29,19700,2,1610,8.90,5448598,1595416,32684188,5448598,8.90,341.52,16.67,16.67,109958088890,17.08,17.08,109958088890
나우로보틱스,459510,30,31550,2,3050,10.70,5239790,15364425,12547732,5239790,10.70,34.10,41.76,41.76,158740705400,40.10,40.10,158740705400
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 2085 2 50 2.46 69249384 111206072 642800000 69249384 2.46 62.27 10.77 10.77 143123051481 10.68 10.68 143123051481
3 휴마시스 205470 2 1886 2 386 25.73 64291250 12740518 129375009 64291250 25.73 504.62 49.69 49.69 114378248619 46.88 46.88 114378248619
4 랩지노믹스 084650 3 3150 2 525 20.00 51150287 25180042 74239990 51150287 20.00 203.14 68.90 68.90 155389264678 66.45 66.45 155389264678
5 메디콕스 054180 4 227 2 41 22.04 39478696 11947282 82878283 39478696 22.04 330.44 47.63 47.63 8778834719 46.66 46.66 8778834719
6 케이바이오 038530 5 305 2 37 13.81 19641067 22635656 115714347 19641067 13.81 86.77 16.97 16.97 5835478427 16.53 16.53 5835478427
7 KODEX 코스닥150선물인버스 251340 6 4035 2 35 0.88 16546048 25952774 60500000 16546048 0.88 63.75 27.35 27.35 66560077227 27.27 27.27 66560077227
8 진원생명과학 011000 7 3365 1 775 29.92 16251961 4743497 84917083 16251961 29.92 342.62 19.14 19.14 50397274886 17.64 17.64 50397274886
9 마니커 027740 8 1225 2 69 5.97 14964651 66349788 63511228 14964651 5.97 22.55 23.56 23.56 18283355079 23.50 23.50 18283355079
10 KODEX 2차전지산업레버리지 462330 9 637 5 -35 -5.21 13254528 21106012 238800000 13254528 -5.21 62.80 5.55 5.55 8633492885 5.68 5.68 8633492885
11 KODEX 코스닥150레버리지 233740 10 6605 5 -130 -1.93 12632236 23605592 282000000 12632236 -1.93 53.51 4.48 4.48 84150451583 4.52 4.52 84150451583
12 한국정보인증 053300 11 5940 2 290 5.13 10286534 7569147 42441361 10286534 5.13 135.90 24.24 24.24 63145455790 25.05 25.05 63145455790
13 셀리드 299660 12 6440 2 1240 23.85 9388510 12298709 21102977 9388510 23.85 76.34 44.49 44.49 58254592740 42.86 42.86 58254592740
14 녹십자엠에스 142280 13 4715 2 670 16.56 9285625 954584 21741926 9285625 16.56 972.74 42.71 42.71 42602760992 41.56 41.56 42602760992
15 아이언디바이스 464500 14 3715 2 585 18.69 9237661 102578 13963263 9237661 18.69 9005.50 66.16 66.16 34758864640 67.01 67.01 34758864640
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 2 4 4.17 9190361 44646792 1497000000 9190361 4.17 20.58 0.61 0.61 919329182 0.61 0.61 919329182
17 일신바이오 068330 16 1292 2 121 10.33 8057417 9911005 44216140 8057417 10.33 81.30 18.22 18.22 10431276839 18.26 18.26 10431276839
18 씨씨에스 066790 17 1774 5 -41 -2.26 7642877 45571072 65152039 7642877 -2.26 16.77 11.73 11.73 13908444353 12.03 12.03 13908444353
19 엑세스바이오 950130 18 6580 2 1250 23.45 7487488 699231 37727832 7487488 23.45 1070.82 19.85 19.85 47983073135 19.33 19.33 47983073135
20 KODEX 레버리지 122630 19 16075 5 -440 -2.66 7345934 11939704 142700000 7345934 -2.66 61.53 5.15 5.15 119355505498 5.20 5.20 119355505498
21 압타머사이언스 291650 20 1365 2 29 2.17 7318726 13266815 29280252 7318726 2.17 55.17 25.00 25.00 10170661264 25.45 25.45 10170661264
22 그린생명과학 114450 21 2865 1 660 29.93 7186981 2694937 20000000 7186981 29.93 266.68 35.93 35.93 19750510252 34.47 34.47 19750510252
23 원익홀딩스 030530 22 5370 5 -140 -2.54 7050211 5951882 77237981 7050211 -2.54 118.45 9.13 9.13 39089336275 9.42 9.42 39089336275
24 KODEX 인버스 114800 23 4380 2 55 1.27 7013528 16126516 140100000 7013528 1.27 43.49 5.01 5.01 30536829261 4.98 4.98 30536829261
25 삼성전자 005930 24 54600 5 -1100 -1.97 6574038 7794181 5919637922 6574038 -1.97 84.35 0.11 0.11 361861926200 0.11 0.11 361861926200
26 메타케어 118000 25 356 2 40 12.66 5982598 102223 164777364 5982598 12.66 5852.50 3.63 3.63 2116510127 3.61 3.61 2116510127
27 두산에너빌리티 034020 26 38850 5 -250 -0.64 5913217 17374970 640561146 5913217 -0.64 34.03 0.92 0.92 226421734275 0.91 0.91 226421734275
28 에이엔피 015260 27 485 2 49 11.24 5804752 12059 45116894 5804752 11.24 9999.99 12.87 12.87 3039440427 13.89 13.89 3039440427
29 율호 072770 28 765 5 -84 -9.89 5725724 30900702 71919480 5725724 -9.89 18.53 7.96 7.96 4564354141 8.30 8.30 4564354141
30 바이넥스 053030 29 19700 2 1610 8.90 5448598 1595416 32684188 5448598 8.90 341.52 16.67 16.67 109958088890 17.08 17.08 109958088890
31 나우로보틱스 459510 30 31550 2 3050 10.70 5239790 15364425 12547732 5239790 10.70 34.10 41.76 41.76 158740705400 40.10 40.10 158740705400

31
top30/20250522/top30-av-20250522-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2087,2,52,2.56,72228728,111206072,642800000,72228728,2.56,64.95,11.24,11.24,149348530002,11.13,11.13,149348530002
휴마시스,205470,2,1889,2,389,25.93,65327517,12740518,129375009,65327517,25.93,512.75,50.49,50.49,116337410499,47.60,47.60,116337410499
랩지노믹스,084650,3,3160,2,535,20.38,51985811,25180042,74239990,51985811,20.38,206.46,70.02,70.02,158024740118,67.36,67.36,158024740118
메디콕스,054180,4,230,2,44,23.66,41244077,11947282,82878283,41244077,23.66,345.22,49.76,49.76,9177558898,48.15,48.15,9177558898
케이바이오,038530,5,314,2,46,17.16,20642890,22635656,115714347,20642890,17.16,91.20,17.84,17.84,6145914081,16.91,16.91,6145914081
KODEX 코스닥150선물인버스,251340,6,4030,2,30,0.75,17136780,25952774,60500000,17136780,0.75,66.03,28.33,28.33,68947758499,28.28,28.28,68947758499
진원생명과학,011000,7,3365,1,775,29.92,16270583,4743497,84917083,16270583,29.92,343.01,19.16,19.16,50459937916,17.66,17.66,50459937916
마니커,027740,8,1213,2,57,4.93,15294773,66349788,63511228,15294773,4.93,23.05,24.08,24.08,18684934745,24.25,24.25,18684934745
KODEX 2차전지산업레버리지,462330,9,638,5,-34,-5.06,13520365,21106012,238800000,13520365,-5.06,64.06,5.66,5.66,8802778527,5.78,5.78,8802778527
KODEX 코스닥150레버리지,233740,10,6620,5,-115,-1.71,12997129,23605592,282000000,12997129,-1.71,55.06,4.61,4.61,86560054548,4.64,4.64,86560054548
한국정보인증,053300,11,5940,2,290,5.13,10569992,7569147,42441361,10569992,5.13,139.65,24.90,24.90,64817352390,25.71,25.71,64817352390
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,100,2,4,4.17,9930607,44646792,1497000000,9930607,4.17,22.24,0.66,0.66,993353983,0.66,0.66,993353983
녹십자엠에스,142280,13,4720,2,675,16.69,9813564,954584,21741926,9813564,16.69,1028.05,45.14,45.14,45114399720,43.96,43.96,45114399720
셀리드,299660,14,6560,2,1360,26.15,9566174,12298709,21102977,9566174,26.15,77.78,45.33,45.33,59412862060,42.92,42.92,59412862060
아이언디바이스,464500,15,3700,2,570,18.21,9309883,102578,13963263,9309883,18.21,9075.91,66.67,66.67,35026274025,67.80,67.80,35026274025
일신바이오,068330,16,1284,2,113,9.65,8092834,9911005,44216140,8092834,9.65,81.66,18.30,18.30,10476787437,18.45,18.45,10476787437
KODEX 레버리지,122630,17,16097,5,-418,-2.53,7729598,11939704,142700000,7729598,-2.53,64.74,5.42,5.42,125521930841,5.46,5.46,125521930841
씨씨에스,066790,18,1773,5,-42,-2.31,7715537,45571072,65152039,7715537,-2.31,16.93,11.84,11.84,14037216047,12.15,12.15,14037216047
엑세스바이오,950130,19,6590,2,1260,23.64,7536752,699231,37727832,7536752,23.64,1077.86,19.98,19.98,48307580760,19.43,19.43,48307580760
압타머사이언스,291650,20,1375,2,39,2.92,7444387,13266815,29280252,7444387,2.92,56.11,25.42,25.42,10342888690,25.69,25.69,10342888690
KODEX 인버스,114800,21,4370,2,45,1.04,7414027,16126516,140100000,7414027,1.04,45.97,5.29,5.29,32291028674,5.27,5.27,32291028674
그린생명과학,114450,22,2865,1,660,29.93,7189970,2694937,20000000,7189970,29.93,266.80,35.95,35.95,19759073737,34.48,34.48,19759073737
원익홀딩스,030530,23,5370,5,-140,-2.54,7123229,5951882,77237981,7123229,-2.54,119.68,9.22,9.22,39480497220,9.52,9.52,39480497220
삼성전자,005930,24,54650,5,-1050,-1.89,6756554,7794181,5919637922,6756554,-1.89,86.69,0.11,0.11,371836015900,0.11,0.11,371836015900
두산에너빌리티,034020,25,38800,5,-300,-0.77,6103913,17374970,640561146,6103913,-0.77,35.13,0.95,0.95,233813900825,0.94,0.94,233813900825
메타케어,118000,26,357,2,41,12.97,6050652,102223,164777364,6050652,12.97,5919.07,3.67,3.67,2140723651,3.64,3.64,2140723651
율호,072770,27,769,5,-80,-9.42,5836548,30900702,71919480,5836548,-9.42,18.89,8.12,8.12,4649664609,8.41,8.41,4649664609
에이엔피,015260,28,481,2,45,10.32,5830329,12059,45116894,5830329,10.32,9999.99,12.92,12.92,3051776249,14.06,14.06,3051776249
나우로보틱스,459510,29,31400,2,2900,10.18,5755426,15364425,12547732,5755426,10.18,37.46,45.87,45.87,175062242350,44.43,44.43,175062242350
바이넥스,053030,30,19700,2,1610,8.90,5599172,1595416,32684188,5599172,8.90,350.95,17.13,17.13,112913559395,17.54,17.54,112913559395
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 2087 2 52 2.56 72228728 111206072 642800000 72228728 2.56 64.95 11.24 11.24 149348530002 11.13 11.13 149348530002
3 휴마시스 205470 2 1889 2 389 25.93 65327517 12740518 129375009 65327517 25.93 512.75 50.49 50.49 116337410499 47.60 47.60 116337410499
4 랩지노믹스 084650 3 3160 2 535 20.38 51985811 25180042 74239990 51985811 20.38 206.46 70.02 70.02 158024740118 67.36 67.36 158024740118
5 메디콕스 054180 4 230 2 44 23.66 41244077 11947282 82878283 41244077 23.66 345.22 49.76 49.76 9177558898 48.15 48.15 9177558898
6 케이바이오 038530 5 314 2 46 17.16 20642890 22635656 115714347 20642890 17.16 91.20 17.84 17.84 6145914081 16.91 16.91 6145914081
7 KODEX 코스닥150선물인버스 251340 6 4030 2 30 0.75 17136780 25952774 60500000 17136780 0.75 66.03 28.33 28.33 68947758499 28.28 28.28 68947758499
8 진원생명과학 011000 7 3365 1 775 29.92 16270583 4743497 84917083 16270583 29.92 343.01 19.16 19.16 50459937916 17.66 17.66 50459937916
9 마니커 027740 8 1213 2 57 4.93 15294773 66349788 63511228 15294773 4.93 23.05 24.08 24.08 18684934745 24.25 24.25 18684934745
10 KODEX 2차전지산업레버리지 462330 9 638 5 -34 -5.06 13520365 21106012 238800000 13520365 -5.06 64.06 5.66 5.66 8802778527 5.78 5.78 8802778527
11 KODEX 코스닥150레버리지 233740 10 6620 5 -115 -1.71 12997129 23605592 282000000 12997129 -1.71 55.06 4.61 4.61 86560054548 4.64 4.64 86560054548
12 한국정보인증 053300 11 5940 2 290 5.13 10569992 7569147 42441361 10569992 5.13 139.65 24.90 24.90 64817352390 25.71 25.71 64817352390
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 100 2 4 4.17 9930607 44646792 1497000000 9930607 4.17 22.24 0.66 0.66 993353983 0.66 0.66 993353983
14 녹십자엠에스 142280 13 4720 2 675 16.69 9813564 954584 21741926 9813564 16.69 1028.05 45.14 45.14 45114399720 43.96 43.96 45114399720
15 셀리드 299660 14 6560 2 1360 26.15 9566174 12298709 21102977 9566174 26.15 77.78 45.33 45.33 59412862060 42.92 42.92 59412862060
16 아이언디바이스 464500 15 3700 2 570 18.21 9309883 102578 13963263 9309883 18.21 9075.91 66.67 66.67 35026274025 67.80 67.80 35026274025
17 일신바이오 068330 16 1284 2 113 9.65 8092834 9911005 44216140 8092834 9.65 81.66 18.30 18.30 10476787437 18.45 18.45 10476787437
18 KODEX 레버리지 122630 17 16097 5 -418 -2.53 7729598 11939704 142700000 7729598 -2.53 64.74 5.42 5.42 125521930841 5.46 5.46 125521930841
19 씨씨에스 066790 18 1773 5 -42 -2.31 7715537 45571072 65152039 7715537 -2.31 16.93 11.84 11.84 14037216047 12.15 12.15 14037216047
20 엑세스바이오 950130 19 6590 2 1260 23.64 7536752 699231 37727832 7536752 23.64 1077.86 19.98 19.98 48307580760 19.43 19.43 48307580760
21 압타머사이언스 291650 20 1375 2 39 2.92 7444387 13266815 29280252 7444387 2.92 56.11 25.42 25.42 10342888690 25.69 25.69 10342888690
22 KODEX 인버스 114800 21 4370 2 45 1.04 7414027 16126516 140100000 7414027 1.04 45.97 5.29 5.29 32291028674 5.27 5.27 32291028674
23 그린생명과학 114450 22 2865 1 660 29.93 7189970 2694937 20000000 7189970 29.93 266.80 35.95 35.95 19759073737 34.48 34.48 19759073737
24 원익홀딩스 030530 23 5370 5 -140 -2.54 7123229 5951882 77237981 7123229 -2.54 119.68 9.22 9.22 39480497220 9.52 9.52 39480497220
25 삼성전자 005930 24 54650 5 -1050 -1.89 6756554 7794181 5919637922 6756554 -1.89 86.69 0.11 0.11 371836015900 0.11 0.11 371836015900
26 두산에너빌리티 034020 25 38800 5 -300 -0.77 6103913 17374970 640561146 6103913 -0.77 35.13 0.95 0.95 233813900825 0.94 0.94 233813900825
27 메타케어 118000 26 357 2 41 12.97 6050652 102223 164777364 6050652 12.97 5919.07 3.67 3.67 2140723651 3.64 3.64 2140723651
28 율호 072770 27 769 5 -80 -9.42 5836548 30900702 71919480 5836548 -9.42 18.89 8.12 8.12 4649664609 8.41 8.41 4649664609
29 에이엔피 015260 28 481 2 45 10.32 5830329 12059 45116894 5830329 10.32 9999.99 12.92 12.92 3051776249 14.06 14.06 3051776249
30 나우로보틱스 459510 29 31400 2 2900 10.18 5755426 15364425 12547732 5755426 10.18 37.46 45.87 45.87 175062242350 44.43 44.43 175062242350
31 바이넥스 053030 30 19700 2 1610 8.90 5599172 1595416 32684188 5599172 8.90 350.95 17.13 17.13 112913559395 17.54 17.54 112913559395

31
top30/20250522/top30-av-20250522-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,2,55,2.70,73742635,111206072,642800000,73742635,2.70,66.31,11.47,11.47,152512091383,11.35,11.35,152512091383
휴마시스,205470,2,1885,2,385,25.67,66286268,12740518,129375009,66286268,25.67,520.28,51.24,51.24,118144176763,48.45,48.45,118144176763
랩지노믹스,084650,3,3175,2,550,20.95,53071128,25180042,74239990,53071128,20.95,210.77,71.49,71.49,161474996604,68.51,68.51,161474996604
메디콕스,054180,4,229,2,43,23.12,42549192,11947282,82878283,42549192,23.12,356.14,51.34,51.34,9477498731,49.94,49.94,9477498731
케이바이오,038530,5,316,2,48,17.91,23019425,22635656,115714347,23019425,17.91,101.70,19.89,19.89,6900916512,18.87,18.87,6900916512
KODEX 코스닥150선물인버스,251340,6,4045,2,45,1.12,17583140,25952774,60500000,17583140,1.12,67.75,29.06,29.06,70750350589,28.91,28.91,70750350589
진원생명과학,011000,7,3365,1,775,29.92,16296434,4743497,84917083,16296434,29.92,343.55,19.19,19.19,50546926531,17.69,17.69,50546926531
마니커,027740,8,1210,2,54,4.67,15554522,66349788,63511228,15554522,4.67,23.44,24.49,24.49,18999737044,24.72,24.72,18999737044
KODEX 2차전지산업레버리지,462330,9,634,5,-38,-5.65,14008828,21106012,238800000,14008828,-5.65,66.37,5.87,5.87,9113407578,6.02,6.02,9113407578
KODEX 코스닥150레버리지,233740,10,6595,5,-140,-2.08,13260468,23605592,282000000,13260468,-2.08,56.18,4.70,4.70,88299737598,4.75,4.75,88299737598
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,100,2,4,4.17,10633099,44646792,1497000000,10633099,4.17,23.82,0.71,0.71,1063603183,0.71,0.71,1063603183
한국정보인증,053300,12,5940,2,290,5.13,10627782,7569147,42441361,10627782,5.13,140.41,25.04,25.04,65159856295,25.85,25.85,65159856295
녹십자엠에스,142280,13,4710,2,665,16.44,10027888,954584,21741926,10027888,16.44,1050.50,46.12,46.12,46120254044,45.04,45.04,46120254044
셀리드,299660,14,6610,2,1410,27.12,9865795,12298709,21102977,9865795,27.12,80.22,46.75,46.75,61394787105,44.01,44.01,61394787105
아이언디바이스,464500,15,3770,2,640,20.45,9638331,102578,13963263,9638331,20.45,9396.10,69.03,69.03,36262573567,68.89,68.89,36262573567
일신바이오,068330,16,1285,2,114,9.74,8164930,9911005,44216140,8164930,9.74,82.38,18.47,18.47,10569139304,18.60,18.60,10569139304
KODEX 레버리지,122630,17,16060,5,-455,-2.76,7993114,11939704,142700000,7993114,-2.76,66.95,5.60,5.60,129755528355,5.66,5.66,129755528355
씨씨에스,066790,18,1788,5,-27,-1.49,7792021,45571072,65152039,7792021,-1.49,17.10,11.96,11.96,14173497717,12.17,12.17,14173497717
KODEX 인버스,114800,19,4385,2,60,1.39,7774592,16126516,140100000,7774592,1.39,48.21,5.55,5.55,33870457101,5.51,5.51,33870457101
엑세스바이오,950130,20,6595,2,1265,23.73,7602396,699231,37727832,7602396,23.73,1087.25,20.15,20.15,48740872110,19.59,19.59,48740872110
압타머사이언스,291650,21,1377,2,41,3.07,7510897,13266815,29280252,7510897,3.07,56.61,25.65,25.65,10434485682,25.88,25.88,10434485682
그린생명과학,114450,22,2865,1,660,29.93,7196415,2694937,20000000,7196415,29.93,267.03,35.98,35.98,19777538662,34.52,34.52,19777538662
원익홀딩스,030530,23,5350,5,-160,-2.90,7193494,5951882,77237981,7193494,-2.90,120.86,9.31,9.31,39856121570,9.65,9.65,39856121570
삼성전자,005930,24,54700,5,-1000,-1.80,6916937,7794181,5919637922,6916937,-1.80,88.74,0.12,0.12,380601047050,0.12,0.12,380601047050
두산에너빌리티,034020,25,38850,5,-250,-0.64,6225224,17374970,640561146,6225224,-0.64,35.83,0.97,0.97,238516894275,0.96,0.96,238516894275
메타케어,118000,26,355,2,39,12.34,6174317,102223,164777364,6174317,12.34,6040.05,3.75,3.75,2184903736,3.74,3.74,2184903736
나우로보틱스,459510,27,31400,2,2900,10.18,6050837,15364425,12547732,6050837,10.18,39.38,48.22,48.22,184405251725,46.80,46.80,184405251725
율호,072770,28,776,5,-73,-8.60,5926867,30900702,71919480,5926867,-8.60,19.18,8.24,8.24,4719341531,8.46,8.46,4719341531
에이엔피,015260,29,482,2,46,10.55,5867080,12059,45116894,5867080,10.55,9999.99,13.00,13.00,3069448965,14.11,14.11,3069448965
바이넥스,053030,30,19400,2,1310,7.24,5743449,1595416,32684188,5743449,7.24,360.00,17.57,17.57,115725544725,18.25,18.25,115725544725
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 2090 2 55 2.70 73742635 111206072 642800000 73742635 2.70 66.31 11.47 11.47 152512091383 11.35 11.35 152512091383
3 휴마시스 205470 2 1885 2 385 25.67 66286268 12740518 129375009 66286268 25.67 520.28 51.24 51.24 118144176763 48.45 48.45 118144176763
4 랩지노믹스 084650 3 3175 2 550 20.95 53071128 25180042 74239990 53071128 20.95 210.77 71.49 71.49 161474996604 68.51 68.51 161474996604
5 메디콕스 054180 4 229 2 43 23.12 42549192 11947282 82878283 42549192 23.12 356.14 51.34 51.34 9477498731 49.94 49.94 9477498731
6 케이바이오 038530 5 316 2 48 17.91 23019425 22635656 115714347 23019425 17.91 101.70 19.89 19.89 6900916512 18.87 18.87 6900916512
7 KODEX 코스닥150선물인버스 251340 6 4045 2 45 1.12 17583140 25952774 60500000 17583140 1.12 67.75 29.06 29.06 70750350589 28.91 28.91 70750350589
8 진원생명과학 011000 7 3365 1 775 29.92 16296434 4743497 84917083 16296434 29.92 343.55 19.19 19.19 50546926531 17.69 17.69 50546926531
9 마니커 027740 8 1210 2 54 4.67 15554522 66349788 63511228 15554522 4.67 23.44 24.49 24.49 18999737044 24.72 24.72 18999737044
10 KODEX 2차전지산업레버리지 462330 9 634 5 -38 -5.65 14008828 21106012 238800000 14008828 -5.65 66.37 5.87 5.87 9113407578 6.02 6.02 9113407578
11 KODEX 코스닥150레버리지 233740 10 6595 5 -140 -2.08 13260468 23605592 282000000 13260468 -2.08 56.18 4.70 4.70 88299737598 4.75 4.75 88299737598
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 100 2 4 4.17 10633099 44646792 1497000000 10633099 4.17 23.82 0.71 0.71 1063603183 0.71 0.71 1063603183
13 한국정보인증 053300 12 5940 2 290 5.13 10627782 7569147 42441361 10627782 5.13 140.41 25.04 25.04 65159856295 25.85 25.85 65159856295
14 녹십자엠에스 142280 13 4710 2 665 16.44 10027888 954584 21741926 10027888 16.44 1050.50 46.12 46.12 46120254044 45.04 45.04 46120254044
15 셀리드 299660 14 6610 2 1410 27.12 9865795 12298709 21102977 9865795 27.12 80.22 46.75 46.75 61394787105 44.01 44.01 61394787105
16 아이언디바이스 464500 15 3770 2 640 20.45 9638331 102578 13963263 9638331 20.45 9396.10 69.03 69.03 36262573567 68.89 68.89 36262573567
17 일신바이오 068330 16 1285 2 114 9.74 8164930 9911005 44216140 8164930 9.74 82.38 18.47 18.47 10569139304 18.60 18.60 10569139304
18 KODEX 레버리지 122630 17 16060 5 -455 -2.76 7993114 11939704 142700000 7993114 -2.76 66.95 5.60 5.60 129755528355 5.66 5.66 129755528355
19 씨씨에스 066790 18 1788 5 -27 -1.49 7792021 45571072 65152039 7792021 -1.49 17.10 11.96 11.96 14173497717 12.17 12.17 14173497717
20 KODEX 인버스 114800 19 4385 2 60 1.39 7774592 16126516 140100000 7774592 1.39 48.21 5.55 5.55 33870457101 5.51 5.51 33870457101
21 엑세스바이오 950130 20 6595 2 1265 23.73 7602396 699231 37727832 7602396 23.73 1087.25 20.15 20.15 48740872110 19.59 19.59 48740872110
22 압타머사이언스 291650 21 1377 2 41 3.07 7510897 13266815 29280252 7510897 3.07 56.61 25.65 25.65 10434485682 25.88 25.88 10434485682
23 그린생명과학 114450 22 2865 1 660 29.93 7196415 2694937 20000000 7196415 29.93 267.03 35.98 35.98 19777538662 34.52 34.52 19777538662
24 원익홀딩스 030530 23 5350 5 -160 -2.90 7193494 5951882 77237981 7193494 -2.90 120.86 9.31 9.31 39856121570 9.65 9.65 39856121570
25 삼성전자 005930 24 54700 5 -1000 -1.80 6916937 7794181 5919637922 6916937 -1.80 88.74 0.12 0.12 380601047050 0.12 0.12 380601047050
26 두산에너빌리티 034020 25 38850 5 -250 -0.64 6225224 17374970 640561146 6225224 -0.64 35.83 0.97 0.97 238516894275 0.96 0.96 238516894275
27 메타케어 118000 26 355 2 39 12.34 6174317 102223 164777364 6174317 12.34 6040.05 3.75 3.75 2184903736 3.74 3.74 2184903736
28 나우로보틱스 459510 27 31400 2 2900 10.18 6050837 15364425 12547732 6050837 10.18 39.38 48.22 48.22 184405251725 46.80 46.80 184405251725
29 율호 072770 28 776 5 -73 -8.60 5926867 30900702 71919480 5926867 -8.60 19.18 8.24 8.24 4719341531 8.46 8.46 4719341531
30 에이엔피 015260 29 482 2 46 10.55 5867080 12059 45116894 5867080 10.55 9999.99 13.00 13.00 3069448965 14.11 14.11 3069448965
31 바이넥스 053030 30 19400 2 1310 7.24 5743449 1595416 32684188 5743449 7.24 360.00 17.57 17.57 115725544725 18.25 18.25 115725544725

31
top30/20250522/top30-av-20250522-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,2,55,2.70,75724717,111206072,642800000,75724717,2.70,68.09,11.78,11.78,156654734640,11.66,11.66,156654734640
휴마시스,205470,2,1878,2,378,25.20,66805609,12740518,129375009,66805609,25.20,524.36,51.64,51.64,119121774691,49.03,49.03,119121774691
랩지노믹스,084650,3,3150,2,525,20.00,53918121,25180042,74239990,53918121,20.00,214.13,72.63,72.63,164171133124,70.20,70.20,164171133124
메디콕스,054180,4,228,2,42,22.58,43533199,11947282,82878283,43533199,22.58,364.38,52.53,52.53,9702702888,51.35,51.35,9702702888
케이바이오,038530,5,326,2,58,21.64,24636915,22635656,115714347,24636915,21.64,108.84,21.29,21.29,7420422691,19.67,19.67,7420422691
KODEX 코스닥150선물인버스,251340,6,4045,2,45,1.12,18324258,25952774,60500000,18324258,1.12,70.61,30.29,30.29,73748105734,30.14,30.14,73748105734
마니커,027740,7,1236,2,80,6.92,17085730,66349788,63511228,17085730,6.92,25.75,26.90,26.90,20889829687,26.61,26.61,20889829687
진원생명과학,011000,8,3365,1,775,29.92,16314932,4743497,84917083,16314932,29.92,343.94,19.21,19.21,50609172301,17.71,17.71,50609172301
KODEX 2차전지산업레버리지,462330,9,634,5,-38,-5.65,14433345,21106012,238800000,14433345,-5.65,68.38,6.04,6.04,9382675300,6.20,6.20,9382675300
KODEX 코스닥150레버리지,233740,10,6590,5,-145,-2.15,13546217,23605592,282000000,13546217,-2.15,57.39,4.80,4.80,90183286644,4.85,4.85,90183286644
한국정보인증,053300,11,5950,2,300,5.31,10853259,7569147,42441361,10853259,5.31,143.39,25.57,25.57,66509402195,26.34,26.34,66509402195
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,100,2,4,4.17,10637492,44646792,1497000000,10637492,4.17,23.83,0.71,0.71,1064039150,0.71,0.71,1064039150
녹십자엠에스,142280,13,4640,2,595,14.71,10204266,954584,21741926,10204266,14.71,1068.98,46.93,46.93,46941898389,46.53,46.53,46941898389
셀리드,299660,14,6640,2,1440,27.69,10079825,12298709,21102977,10079825,27.69,81.96,47.76,47.76,62817841265,44.83,44.83,62817841265
아이언디바이스,464500,15,3690,2,560,17.89,9773524,102578,13963263,9773524,17.89,9527.89,69.99,69.99,36765436552,71.36,71.36,36765436552
일신바이오,068330,16,1274,2,103,8.80,8253951,9911005,44216140,8253951,8.80,83.28,18.67,18.67,10682845414,18.96,18.96,10682845414
KODEX 레버리지,122630,17,16065,5,-450,-2.72,8212300,11939704,142700000,8212300,-2.72,68.78,5.75,5.75,133274612638,5.81,5.81,133274612638
KODEX 인버스,114800,18,4380,2,55,1.27,8006622,16126516,140100000,8006622,1.27,49.65,5.71,5.71,34887069625,5.69,5.69,34887069625
씨씨에스,066790,19,1803,5,-12,-0.66,7993178,45571072,65152039,7993178,-0.66,17.54,12.27,12.27,14535678821,12.37,12.37,14535678821
삼성전자,005930,20,54650,5,-1050,-1.89,7847199,7794181,5919637922,7847199,-1.89,100.68,0.13,0.13,431394577800,0.13,0.13,431394577800
엑세스바이오,950130,21,6610,2,1280,24.02,7671512,699231,37727832,7671512,24.02,1097.14,20.33,20.33,49198251080,19.73,19.73,49198251080
압타머사이언스,291650,22,1390,2,54,4.04,7593940,13266815,29280252,7593940,4.04,57.24,25.94,25.94,10547995329,25.92,25.92,10547995329
원익홀딩스,030530,23,5340,5,-170,-3.09,7247389,5951882,77237981,7247389,-3.09,121.77,9.38,9.38,40143947300,9.73,9.73,40143947300
그린생명과학,114450,24,2865,1,660,29.93,7196540,2694937,20000000,7196540,29.93,267.04,35.98,35.98,19777896787,34.52,34.52,19777896787
두산에너빌리티,034020,25,38775,5,-325,-0.83,6404168,17374970,640561146,6404168,-0.83,36.86,1.00,1.00,245469763775,0.99,0.99,245469763775
나우로보틱스,459510,26,30950,2,2450,8.60,6359130,15364425,12547732,6359130,8.60,41.39,50.68,50.68,193981112850,49.95,49.95,193981112850
메타케어,118000,27,354,2,38,12.03,6237173,102223,164777364,6237173,12.03,6101.54,3.79,3.79,2207070124,3.78,3.78,2207070124
에이엔피,015260,28,473,2,37,8.49,6030209,12059,45116894,6030209,8.49,9999.99,13.37,13.37,3146882946,14.75,14.75,3146882946
율호,072770,29,773,5,-76,-8.95,5993945,30900702,71919480,5993945,-8.95,19.40,8.33,8.33,4771411628,8.58,8.58,4771411628
바이넥스,053030,30,19370,2,1280,7.08,5809000,1595416,32684188,5809000,7.08,364.11,17.77,17.77,116999708260,18.48,18.48,116999708260
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 2090 2 55 2.70 75724717 111206072 642800000 75724717 2.70 68.09 11.78 11.78 156654734640 11.66 11.66 156654734640
3 휴마시스 205470 2 1878 2 378 25.20 66805609 12740518 129375009 66805609 25.20 524.36 51.64 51.64 119121774691 49.03 49.03 119121774691
4 랩지노믹스 084650 3 3150 2 525 20.00 53918121 25180042 74239990 53918121 20.00 214.13 72.63 72.63 164171133124 70.20 70.20 164171133124
5 메디콕스 054180 4 228 2 42 22.58 43533199 11947282 82878283 43533199 22.58 364.38 52.53 52.53 9702702888 51.35 51.35 9702702888
6 케이바이오 038530 5 326 2 58 21.64 24636915 22635656 115714347 24636915 21.64 108.84 21.29 21.29 7420422691 19.67 19.67 7420422691
7 KODEX 코스닥150선물인버스 251340 6 4045 2 45 1.12 18324258 25952774 60500000 18324258 1.12 70.61 30.29 30.29 73748105734 30.14 30.14 73748105734
8 마니커 027740 7 1236 2 80 6.92 17085730 66349788 63511228 17085730 6.92 25.75 26.90 26.90 20889829687 26.61 26.61 20889829687
9 진원생명과학 011000 8 3365 1 775 29.92 16314932 4743497 84917083 16314932 29.92 343.94 19.21 19.21 50609172301 17.71 17.71 50609172301
10 KODEX 2차전지산업레버리지 462330 9 634 5 -38 -5.65 14433345 21106012 238800000 14433345 -5.65 68.38 6.04 6.04 9382675300 6.20 6.20 9382675300
11 KODEX 코스닥150레버리지 233740 10 6590 5 -145 -2.15 13546217 23605592 282000000 13546217 -2.15 57.39 4.80 4.80 90183286644 4.85 4.85 90183286644
12 한국정보인증 053300 11 5950 2 300 5.31 10853259 7569147 42441361 10853259 5.31 143.39 25.57 25.57 66509402195 26.34 26.34 66509402195
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 100 2 4 4.17 10637492 44646792 1497000000 10637492 4.17 23.83 0.71 0.71 1064039150 0.71 0.71 1064039150
14 녹십자엠에스 142280 13 4640 2 595 14.71 10204266 954584 21741926 10204266 14.71 1068.98 46.93 46.93 46941898389 46.53 46.53 46941898389
15 셀리드 299660 14 6640 2 1440 27.69 10079825 12298709 21102977 10079825 27.69 81.96 47.76 47.76 62817841265 44.83 44.83 62817841265
16 아이언디바이스 464500 15 3690 2 560 17.89 9773524 102578 13963263 9773524 17.89 9527.89 69.99 69.99 36765436552 71.36 71.36 36765436552
17 일신바이오 068330 16 1274 2 103 8.80 8253951 9911005 44216140 8253951 8.80 83.28 18.67 18.67 10682845414 18.96 18.96 10682845414
18 KODEX 레버리지 122630 17 16065 5 -450 -2.72 8212300 11939704 142700000 8212300 -2.72 68.78 5.75 5.75 133274612638 5.81 5.81 133274612638
19 KODEX 인버스 114800 18 4380 2 55 1.27 8006622 16126516 140100000 8006622 1.27 49.65 5.71 5.71 34887069625 5.69 5.69 34887069625
20 씨씨에스 066790 19 1803 5 -12 -0.66 7993178 45571072 65152039 7993178 -0.66 17.54 12.27 12.27 14535678821 12.37 12.37 14535678821
21 삼성전자 005930 20 54650 5 -1050 -1.89 7847199 7794181 5919637922 7847199 -1.89 100.68 0.13 0.13 431394577800 0.13 0.13 431394577800
22 엑세스바이오 950130 21 6610 2 1280 24.02 7671512 699231 37727832 7671512 24.02 1097.14 20.33 20.33 49198251080 19.73 19.73 49198251080
23 압타머사이언스 291650 22 1390 2 54 4.04 7593940 13266815 29280252 7593940 4.04 57.24 25.94 25.94 10547995329 25.92 25.92 10547995329
24 원익홀딩스 030530 23 5340 5 -170 -3.09 7247389 5951882 77237981 7247389 -3.09 121.77 9.38 9.38 40143947300 9.73 9.73 40143947300
25 그린생명과학 114450 24 2865 1 660 29.93 7196540 2694937 20000000 7196540 29.93 267.04 35.98 35.98 19777896787 34.52 34.52 19777896787
26 두산에너빌리티 034020 25 38775 5 -325 -0.83 6404168 17374970 640561146 6404168 -0.83 36.86 1.00 1.00 245469763775 0.99 0.99 245469763775
27 나우로보틱스 459510 26 30950 2 2450 8.60 6359130 15364425 12547732 6359130 8.60 41.39 50.68 50.68 193981112850 49.95 49.95 193981112850
28 메타케어 118000 27 354 2 38 12.03 6237173 102223 164777364 6237173 12.03 6101.54 3.79 3.79 2207070124 3.78 3.78 2207070124
29 에이엔피 015260 28 473 2 37 8.49 6030209 12059 45116894 6030209 8.49 9999.99 13.37 13.37 3146882946 14.75 14.75 3146882946
30 율호 072770 29 773 5 -76 -8.95 5993945 30900702 71919480 5993945 -8.95 19.40 8.33 8.33 4771411628 8.58 8.58 4771411628
31 바이넥스 053030 30 19370 2 1280 7.08 5809000 1595416 32684188 5809000 7.08 364.11 17.77 17.77 116999708260 18.48 18.48 116999708260

31
top30/20250522/top30-av-20250522-114000.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,252670,1,2090,2,55,2.70,77028774,111206072,642800000,77028774,2.70,69.27,11.98,11.98,159381072824,11.86,11.86,159381072824
휴마시스,205470,2,1880,2,380,25.33,67663436,12740518,129375009,67663436,25.33,531.09,52.30,52.30,120728823266,49.64,49.64,120728823266
랩지노믹스,084650,3,3175,2,550,20.95,54778359,25180042,74239990,54778359,20.95,217.55,73.79,73.79,166881717308,70.80,70.80,166881717308
메디콕스,054180,4,230,2,44,23.66,44263988,11947282,82878283,44263988,23.66,370.49,53.41,53.41,9870226288,51.78,51.78,9870226288
케이바이오,038530,5,329,2,61,22.76,28023630,22635656,115714347,28023630,22.76,123.80,24.22,24.22,8543918756,22.44,22.44,8543918756
KODEX 코스닥150선물인버스,251340,6,4045,2,45,1.12,18865875,25952774,60500000,18865875,1.12,72.69,31.18,31.18,75939716106,31.03,31.03,75939716106
마니커,027740,7,1218,2,62,5.36,17769180,66349788,63511228,17769180,5.36,26.78,27.98,27.98,21728193944,28.09,28.09,21728193944
진원생명과학,011000,8,3365,1,775,29.92,16332798,4743497,84917083,16332798,29.92,344.32,19.23,19.23,50669291391,17.73,17.73,50669291391
KODEX 2차전지산업레버리지,462330,9,638,5,-34,-5.06,15426264,21106012,238800000,15426264,-5.06,73.09,6.46,6.46,10013280580,6.57,6.57,10013280580
KODEX 코스닥150레버리지,233740,10,6600,5,-135,-2.00,13920928,23605592,282000000,13920928,-2.00,58.97,4.94,4.94,92649542476,4.98,4.98,92649542476
한국정보인증,053300,11,6010,2,360,6.37,10995504,7569147,42441361,10995504,6.37,145.27,25.91,25.91,67364173225,26.41,26.41,67364173225
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,99,2,3,3.12,10669621,44646792,1497000000,10669621,3.12,23.90,0.71,0.71,1067241040,0.72,0.72,1067241040
녹십자엠에스,142280,13,4620,2,575,14.22,10419852,954584,21741926,10419852,14.22,1091.56,47.93,47.93,47936397233,47.72,47.72,47936397233
셀리드,299660,14,6700,2,1500,28.85,10322324,12298709,21102977,10322324,28.85,83.93,48.91,48.91,64434371225,45.57,45.57,64434371225
아이언디바이스,464500,15,3680,2,550,17.57,9847958,102578,13963263,9847958,17.57,9600.46,70.53,70.53,37039219377,72.08,72.08,37039219377
프롬바이오,377220,16,3385,2,355,11.72,9013135,6434454,28310000,9013135,11.72,140.08,31.84,31.84,29403093550,30.68,30.68,29403093550
KODEX 레버리지,122630,17,16075,5,-440,-2.66,8458137,11939704,142700000,8458137,-2.66,70.84,5.93,5.93,137221563896,5.98,5.98,137221563896
일신바이오,068330,18,1257,2,86,7.34,8358044,9911005,44216140,8358044,7.34,84.33,18.90,18.90,10814100691,19.46,19.46,10814100691
KODEX 인버스,114800,19,4380,2,55,1.27,8190335,16126516,140100000,8190335,1.27,50.79,5.85,5.85,35692086027,5.82,5.82,35692086027
씨씨에스,066790,20,1795,5,-20,-1.10,8071984,45571072,65152039,8071984,-1.10,17.71,12.39,12.39,14677049558,12.55,12.55,14677049558
삼성전자,005930,21,54650,5,-1050,-1.89,7958336,7794181,5919637922,7958336,-1.89,102.11,0.13,0.13,437464158900,0.14,0.14,437464158900
엑세스바이오,950130,22,6630,2,1300,24.39,7719625,699231,37727832,7719625,24.39,1104.02,20.46,20.46,49516707570,19.80,19.80,49516707570
압타머사이언스,291650,23,1371,2,35,2.62,7641475,13266815,29280252,7641475,2.62,57.60,26.10,26.10,10613334252,26.44,26.44,10613334252
원익홀딩스,030530,24,5335,5,-175,-3.18,7281106,5951882,77237981,7281106,-3.18,122.33,9.43,9.43,40323860535,9.79,9.79,40323860535
그린생명과학,114450,25,2865,1,660,29.93,7196949,2694937,20000000,7196949,29.93,267.05,35.98,35.98,19779068572,34.52,34.52,19779068572
나우로보틱스,459510,26,30500,2,2000,7.02,6633792,15364425,12547732,6633792,7.02,43.18,52.87,52.87,202478313175,52.91,52.91,202478313175
두산에너빌리티,034020,27,38850,5,-250,-0.64,6545129,17374970,640561146,6545129,-0.64,37.67,1.02,1.02,250945717925,1.01,1.01,250945717925
넥스트아이,137940,28,654,2,2,0.31,6344414,11863016,85368992,6344414,0.31,53.48,7.43,7.43,4081150541,7.31,7.31,4081150541
메타케어,118000,29,359,2,43,13.61,6337290,102223,164777364,6337290,13.61,6199.48,3.85,3.85,2242669206,3.79,3.79,2242669206
에이엔피,015260,30,477,2,41,9.40,6168112,12059,45116894,6168112,9.40,9999.99,13.67,13.67,3212840964,14.93,14.93,3212840964
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 2090 2 55 2.70 77028774 111206072 642800000 77028774 2.70 69.27 11.98 11.98 159381072824 11.86 11.86 159381072824
3 휴마시스 205470 2 1880 2 380 25.33 67663436 12740518 129375009 67663436 25.33 531.09 52.30 52.30 120728823266 49.64 49.64 120728823266
4 랩지노믹스 084650 3 3175 2 550 20.95 54778359 25180042 74239990 54778359 20.95 217.55 73.79 73.79 166881717308 70.80 70.80 166881717308
5 메디콕스 054180 4 230 2 44 23.66 44263988 11947282 82878283 44263988 23.66 370.49 53.41 53.41 9870226288 51.78 51.78 9870226288
6 케이바이오 038530 5 329 2 61 22.76 28023630 22635656 115714347 28023630 22.76 123.80 24.22 24.22 8543918756 22.44 22.44 8543918756
7 KODEX 코스닥150선물인버스 251340 6 4045 2 45 1.12 18865875 25952774 60500000 18865875 1.12 72.69 31.18 31.18 75939716106 31.03 31.03 75939716106
8 마니커 027740 7 1218 2 62 5.36 17769180 66349788 63511228 17769180 5.36 26.78 27.98 27.98 21728193944 28.09 28.09 21728193944
9 진원생명과학 011000 8 3365 1 775 29.92 16332798 4743497 84917083 16332798 29.92 344.32 19.23 19.23 50669291391 17.73 17.73 50669291391
10 KODEX 2차전지산업레버리지 462330 9 638 5 -34 -5.06 15426264 21106012 238800000 15426264 -5.06 73.09 6.46 6.46 10013280580 6.57 6.57 10013280580
11 KODEX 코스닥150레버리지 233740 10 6600 5 -135 -2.00 13920928 23605592 282000000 13920928 -2.00 58.97 4.94 4.94 92649542476 4.98 4.98 92649542476
12 한국정보인증 053300 11 6010 2 360 6.37 10995504 7569147 42441361 10995504 6.37 145.27 25.91 25.91 67364173225 26.41 26.41 67364173225
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 99 2 3 3.12 10669621 44646792 1497000000 10669621 3.12 23.90 0.71 0.71 1067241040 0.72 0.72 1067241040
14 녹십자엠에스 142280 13 4620 2 575 14.22 10419852 954584 21741926 10419852 14.22 1091.56 47.93 47.93 47936397233 47.72 47.72 47936397233
15 셀리드 299660 14 6700 2 1500 28.85 10322324 12298709 21102977 10322324 28.85 83.93 48.91 48.91 64434371225 45.57 45.57 64434371225
16 아이언디바이스 464500 15 3680 2 550 17.57 9847958 102578 13963263 9847958 17.57 9600.46 70.53 70.53 37039219377 72.08 72.08 37039219377
17 프롬바이오 377220 16 3385 2 355 11.72 9013135 6434454 28310000 9013135 11.72 140.08 31.84 31.84 29403093550 30.68 30.68 29403093550
18 KODEX 레버리지 122630 17 16075 5 -440 -2.66 8458137 11939704 142700000 8458137 -2.66 70.84 5.93 5.93 137221563896 5.98 5.98 137221563896
19 일신바이오 068330 18 1257 2 86 7.34 8358044 9911005 44216140 8358044 7.34 84.33 18.90 18.90 10814100691 19.46 19.46 10814100691
20 KODEX 인버스 114800 19 4380 2 55 1.27 8190335 16126516 140100000 8190335 1.27 50.79 5.85 5.85 35692086027 5.82 5.82 35692086027
21 씨씨에스 066790 20 1795 5 -20 -1.10 8071984 45571072 65152039 8071984 -1.10 17.71 12.39 12.39 14677049558 12.55 12.55 14677049558
22 삼성전자 005930 21 54650 5 -1050 -1.89 7958336 7794181 5919637922 7958336 -1.89 102.11 0.13 0.13 437464158900 0.14 0.14 437464158900
23 엑세스바이오 950130 22 6630 2 1300 24.39 7719625 699231 37727832 7719625 24.39 1104.02 20.46 20.46 49516707570 19.80 19.80 49516707570
24 압타머사이언스 291650 23 1371 2 35 2.62 7641475 13266815 29280252 7641475 2.62 57.60 26.10 26.10 10613334252 26.44 26.44 10613334252
25 원익홀딩스 030530 24 5335 5 -175 -3.18 7281106 5951882 77237981 7281106 -3.18 122.33 9.43 9.43 40323860535 9.79 9.79 40323860535
26 그린생명과학 114450 25 2865 1 660 29.93 7196949 2694937 20000000 7196949 29.93 267.05 35.98 35.98 19779068572 34.52 34.52 19779068572
27 나우로보틱스 459510 26 30500 2 2000 7.02 6633792 15364425 12547732 6633792 7.02 43.18 52.87 52.87 202478313175 52.91 52.91 202478313175
28 두산에너빌리티 034020 27 38850 5 -250 -0.64 6545129 17374970 640561146 6545129 -0.64 37.67 1.02 1.02 250945717925 1.01 1.01 250945717925
29 넥스트아이 137940 28 654 2 2 0.31 6344414 11863016 85368992 6344414 0.31 53.48 7.43 7.43 4081150541 7.31 7.31 4081150541
30 메타케어 118000 29 359 2 43 13.61 6337290 102223 164777364 6337290 13.61 6199.48 3.85 3.85 2242669206 3.79 3.79 2242669206
31 에이엔피 015260 30 477 2 41 9.40 6168112 12059 45116894 6168112 9.40 9999.99 13.67 13.67 3212840964 14.93 14.93 3212840964

31
top30/20250522/top30-av-20250522-115000.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,252670,1,2095,2,60,2.95,78936103,111206072,642800000,78936103,2.95,70.98,12.28,12.28,163368936712,12.13,12.13,163368936712
휴마시스,205470,2,1871,2,371,24.73,68139173,12740518,129375009,68139173,24.73,534.82,52.67,52.67,121621676932,50.24,50.24,121621676932
랩지노믹스,084650,3,3150,2,525,20.00,55158462,25180042,74239990,55158462,20.00,219.06,74.30,74.30,168082208240,71.87,71.87,168082208240
메디콕스,054180,4,225,2,39,20.97,45305978,11947282,82878283,45305978,20.97,379.22,54.67,54.67,10106804192,54.20,54.20,10106804192
케이바이오,038530,5,327,2,59,22.01,29194904,22635656,115714347,29194904,22.01,128.98,25.23,25.23,8926136934,23.59,23.59,8926136934
KODEX 코스닥150선물인버스,251340,6,4040,2,40,1.00,19557225,25952774,60500000,19557225,1.00,75.36,32.33,32.33,78733421681,32.21,32.21,78733421681
마니커,027740,7,1214,2,58,5.02,18100556,66349788,63511228,18100556,5.02,27.28,28.50,28.50,22131724323,28.70,28.70,22131724323
KODEX 2차전지산업레버리지,462330,8,642,5,-30,-4.46,17113550,21106012,238800000,17113550,-4.46,81.08,7.17,7.17,11094266871,7.24,7.24,11094266871
진원생명과학,011000,9,3365,1,775,29.92,16361979,4743497,84917083,16361979,29.92,344.93,19.27,19.27,50767485456,17.77,17.77,50767485456
KODEX 코스닥150레버리지,233740,10,6610,5,-125,-1.86,14072474,23605592,282000000,14072474,-1.86,59.62,4.99,4.99,93650282963,5.02,5.02,93650282963
프롬바이오,377220,11,3430,2,400,13.20,12748541,6434454,28310000,12748541,13.20,198.13,45.03,45.03,42276237367,43.54,43.54,42276237367
한국정보인증,053300,12,5930,2,280,4.96,11071867,7569147,42441361,11071867,4.96,146.28,26.09,26.09,67818303720,26.95,26.95,67818303720
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,100,2,4,4.17,10769621,44646792,1497000000,10769621,4.17,24.12,0.72,0.72,1077241040,0.72,0.72,1077241040
녹십자엠에스,142280,14,4620,2,575,14.22,10535774,954584,21741926,10535774,14.22,1103.70,48.46,48.46,48474468288,48.26,48.26,48474468288
셀리드,299660,15,6640,2,1440,27.69,10506396,12298709,21102977,10506396,27.69,85.43,49.79,49.79,65662562255,46.86,46.86,65662562255
아이언디바이스,464500,16,3680,2,550,17.57,9911801,102578,13963263,9911801,17.57,9662.70,70.98,70.98,37272972087,72.54,72.54,37272972087
KODEX 레버리지,122630,17,16045,5,-470,-2.85,8588405,11939704,142700000,8588405,-2.85,71.93,6.02,6.02,139315765374,6.08,6.08,139315765374
KODEX 인버스,114800,18,4382,2,57,1.32,8423302,16126516,140100000,8423302,1.32,52.23,6.01,6.01,36712399603,5.98,5.98,36712399603
일신바이오,068330,19,1260,2,89,7.60,8394049,9911005,44216140,8394049,7.60,84.69,18.98,18.98,10859230368,19.49,19.49,10859230368
씨씨에스,066790,20,1796,5,-19,-1.05,8115359,45571072,65152039,8115359,-1.05,17.81,12.46,12.46,14754715855,12.61,12.61,14754715855
삼성전자,005930,21,54600,5,-1100,-1.97,8080137,7794181,5919637922,8080137,-1.97,103.67,0.14,0.14,444117428950,0.14,0.14,444117428950
엑세스바이오,950130,22,6650,2,1320,24.77,7899080,699231,37727832,7899080,24.77,1129.68,20.94,20.94,50714150270,20.21,20.21,50714150270
압타머사이언스,291650,23,1377,2,41,3.07,7661784,13266815,29280252,7661784,3.07,57.75,26.17,26.17,10641253891,26.39,26.39,10641253891
원익홀딩스,030530,24,5310,5,-200,-3.63,7386966,5951882,77237981,7386966,-3.63,124.11,9.56,9.56,40885840815,9.97,9.97,40885840815
그린생명과학,114450,25,2865,1,660,29.93,7198897,2694937,20000000,7198897,29.93,267.13,35.99,35.99,19784649592,34.53,34.53,19784649592
나우로보틱스,459510,26,30500,2,2000,7.02,6836030,15364425,12547732,6836030,7.02,44.49,54.48,54.48,208643516700,54.52,54.52,208643516700
TS트릴리온,317240,27,267,2,20,8.10,6781566,1091206,107240922,6781566,8.10,621.47,6.32,6.32,1810018962,6.32,6.32,1810018962
두산에너빌리티,034020,28,38800,5,-300,-0.77,6620569,17374970,640561146,6620569,-0.77,38.10,1.03,1.03,253874889150,1.02,1.02,253874889150
메타케어,118000,29,360,2,44,13.92,6541765,102223,164777364,6541765,13.92,6399.50,3.97,3.97,2316228342,3.90,3.90,2316228342
넥스트아이,137940,30,642,5,-10,-1.53,6481917,11863016,85368992,6481917,-1.53,54.64,7.59,7.59,4170221322,7.61,7.61,4170221322
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 2095 2 60 2.95 78936103 111206072 642800000 78936103 2.95 70.98 12.28 12.28 163368936712 12.13 12.13 163368936712
3 휴마시스 205470 2 1871 2 371 24.73 68139173 12740518 129375009 68139173 24.73 534.82 52.67 52.67 121621676932 50.24 50.24 121621676932
4 랩지노믹스 084650 3 3150 2 525 20.00 55158462 25180042 74239990 55158462 20.00 219.06 74.30 74.30 168082208240 71.87 71.87 168082208240
5 메디콕스 054180 4 225 2 39 20.97 45305978 11947282 82878283 45305978 20.97 379.22 54.67 54.67 10106804192 54.20 54.20 10106804192
6 케이바이오 038530 5 327 2 59 22.01 29194904 22635656 115714347 29194904 22.01 128.98 25.23 25.23 8926136934 23.59 23.59 8926136934
7 KODEX 코스닥150선물인버스 251340 6 4040 2 40 1.00 19557225 25952774 60500000 19557225 1.00 75.36 32.33 32.33 78733421681 32.21 32.21 78733421681
8 마니커 027740 7 1214 2 58 5.02 18100556 66349788 63511228 18100556 5.02 27.28 28.50 28.50 22131724323 28.70 28.70 22131724323
9 KODEX 2차전지산업레버리지 462330 8 642 5 -30 -4.46 17113550 21106012 238800000 17113550 -4.46 81.08 7.17 7.17 11094266871 7.24 7.24 11094266871
10 진원생명과학 011000 9 3365 1 775 29.92 16361979 4743497 84917083 16361979 29.92 344.93 19.27 19.27 50767485456 17.77 17.77 50767485456
11 KODEX 코스닥150레버리지 233740 10 6610 5 -125 -1.86 14072474 23605592 282000000 14072474 -1.86 59.62 4.99 4.99 93650282963 5.02 5.02 93650282963
12 프롬바이오 377220 11 3430 2 400 13.20 12748541 6434454 28310000 12748541 13.20 198.13 45.03 45.03 42276237367 43.54 43.54 42276237367
13 한국정보인증 053300 12 5930 2 280 4.96 11071867 7569147 42441361 11071867 4.96 146.28 26.09 26.09 67818303720 26.95 26.95 67818303720
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 100 2 4 4.17 10769621 44646792 1497000000 10769621 4.17 24.12 0.72 0.72 1077241040 0.72 0.72 1077241040
15 녹십자엠에스 142280 14 4620 2 575 14.22 10535774 954584 21741926 10535774 14.22 1103.70 48.46 48.46 48474468288 48.26 48.26 48474468288
16 셀리드 299660 15 6640 2 1440 27.69 10506396 12298709 21102977 10506396 27.69 85.43 49.79 49.79 65662562255 46.86 46.86 65662562255
17 아이언디바이스 464500 16 3680 2 550 17.57 9911801 102578 13963263 9911801 17.57 9662.70 70.98 70.98 37272972087 72.54 72.54 37272972087
18 KODEX 레버리지 122630 17 16045 5 -470 -2.85 8588405 11939704 142700000 8588405 -2.85 71.93 6.02 6.02 139315765374 6.08 6.08 139315765374
19 KODEX 인버스 114800 18 4382 2 57 1.32 8423302 16126516 140100000 8423302 1.32 52.23 6.01 6.01 36712399603 5.98 5.98 36712399603
20 일신바이오 068330 19 1260 2 89 7.60 8394049 9911005 44216140 8394049 7.60 84.69 18.98 18.98 10859230368 19.49 19.49 10859230368
21 씨씨에스 066790 20 1796 5 -19 -1.05 8115359 45571072 65152039 8115359 -1.05 17.81 12.46 12.46 14754715855 12.61 12.61 14754715855
22 삼성전자 005930 21 54600 5 -1100 -1.97 8080137 7794181 5919637922 8080137 -1.97 103.67 0.14 0.14 444117428950 0.14 0.14 444117428950
23 엑세스바이오 950130 22 6650 2 1320 24.77 7899080 699231 37727832 7899080 24.77 1129.68 20.94 20.94 50714150270 20.21 20.21 50714150270
24 압타머사이언스 291650 23 1377 2 41 3.07 7661784 13266815 29280252 7661784 3.07 57.75 26.17 26.17 10641253891 26.39 26.39 10641253891
25 원익홀딩스 030530 24 5310 5 -200 -3.63 7386966 5951882 77237981 7386966 -3.63 124.11 9.56 9.56 40885840815 9.97 9.97 40885840815
26 그린생명과학 114450 25 2865 1 660 29.93 7198897 2694937 20000000 7198897 29.93 267.13 35.99 35.99 19784649592 34.53 34.53 19784649592
27 나우로보틱스 459510 26 30500 2 2000 7.02 6836030 15364425 12547732 6836030 7.02 44.49 54.48 54.48 208643516700 54.52 54.52 208643516700
28 TS트릴리온 317240 27 267 2 20 8.10 6781566 1091206 107240922 6781566 8.10 621.47 6.32 6.32 1810018962 6.32 6.32 1810018962
29 두산에너빌리티 034020 28 38800 5 -300 -0.77 6620569 17374970 640561146 6620569 -0.77 38.10 1.03 1.03 253874889150 1.02 1.02 253874889150
30 메타케어 118000 29 360 2 44 13.92 6541765 102223 164777364 6541765 13.92 6399.50 3.97 3.97 2316228342 3.90 3.90 2316228342
31 넥스트아이 137940 30 642 5 -10 -1.53 6481917 11863016 85368992 6481917 -1.53 54.64 7.59 7.59 4170221322 7.61 7.61 4170221322

31
top30/20250522/top30-av-20250522-120000.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,252670,1,2092,2,57,2.80,80114271,111206072,642800000,80114271,2.80,72.04,12.46,12.46,165836984782,12.33,12.33,165836984782
휴마시스,205470,2,1858,2,358,23.87,68895447,12740518,129375009,68895447,23.87,540.76,53.25,53.25,123031741159,51.18,51.18,123031741159
랩지노믹스,084650,3,3135,2,510,19.43,55666787,25180042,74239990,55666787,19.43,221.08,74.98,74.98,169680589268,72.90,72.90,169680589268
메디콕스,054180,4,227,2,41,22.04,46138293,11947282,82878283,46138293,22.04,386.18,55.67,55.67,10294457094,54.72,54.72,10294457094
케이바이오,038530,5,323,2,55,20.52,30237819,22635656,115714347,30237819,20.52,133.58,26.13,26.13,9263495210,24.78,24.78,9263495210
KODEX 코스닥150선물인버스,251340,6,4042,2,42,1.05,20114429,25952774,60500000,20114429,1.05,77.50,33.25,33.25,80986207378,33.12,33.12,80986207378
마니커,027740,7,1205,2,49,4.24,18611507,66349788,63511228,18611507,4.24,28.05,29.30,29.30,22748511184,29.72,29.72,22748511184
KODEX 2차전지산업레버리지,462330,8,642,5,-30,-4.46,17941069,21106012,238800000,17941069,-4.46,85.00,7.51,7.51,11624710259,7.58,7.58,11624710259
프롬바이오,377220,9,3465,2,435,14.36,16984046,6434454,28310000,16984046,14.36,263.95,59.99,59.99,57128540991,58.24,58.24,57128540991
진원생명과학,011000,10,3365,1,775,29.92,16374904,4743497,84917083,16374904,29.92,345.21,19.28,19.28,50810978081,17.78,17.78,50810978081
KODEX 코스닥150레버리지,233740,11,6595,5,-140,-2.08,14236014,23605592,282000000,14236014,-2.08,60.31,5.05,5.05,94729612361,5.09,5.09,94729612361
한국정보인증,053300,12,5990,2,340,6.02,11169469,7569147,42441361,11169469,6.02,147.57,26.32,26.32,68401382285,26.91,26.91,68401382285
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,100,2,4,4.17,10780121,44646792,1497000000,10780121,4.17,24.15,0.72,0.72,1078291040,0.72,0.72,1078291040
녹십자엠에스,142280,14,4540,2,495,12.24,10733422,954584,21741926,10733422,12.24,1124.41,49.37,49.37,49379951292,50.03,50.03,49379951292
셀리드,299660,15,6590,2,1390,26.73,10683663,12298709,21102977,10683663,26.73,86.87,50.63,50.63,66829619925,48.06,48.06,66829619925
아이언디바이스,464500,16,3730,2,600,19.17,10291107,102578,13963263,10291107,19.17,9999.99,73.70,73.70,38700152723,74.30,74.30,38700152723
KODEX 레버리지,122630,17,16030,5,-485,-2.94,8884947,11939704,142700000,8884947,-2.94,74.42,6.23,6.23,144069674343,6.30,6.30,144069674343
KODEX 인버스,114800,18,4385,2,60,1.39,8612443,16126516,140100000,8612443,1.39,53.41,6.15,6.15,37541743206,6.11,6.11,37541743206
삼성전자,005930,19,54500,5,-1200,-2.15,8479823,7794181,5919637922,8479823,-2.15,108.80,0.14,0.14,465938149500,0.14,0.14,465938149500
일신바이오,068330,20,1253,2,82,7.00,8425965,9911005,44216140,8425965,7.00,85.02,19.06,19.06,10899241747,19.67,19.67,10899241747
TS트릴리온,317240,21,264,2,17,6.88,8240922,1091206,107240922,8240922,6.88,755.21,7.68,7.68,2199638359,7.77,7.77,2199638359
씨씨에스,066790,22,1792,5,-23,-1.27,8227820,45571072,65152039,8227820,-1.27,18.05,12.63,12.63,14956502512,12.81,12.81,14956502512
엑세스바이오,950130,23,6550,2,1220,22.89,8074812,699231,37727832,8074812,22.89,1154.81,21.40,21.40,51868124125,20.99,20.99,51868124125
압타머사이언스,291650,24,1367,2,31,2.32,7741228,13266815,29280252,7741228,2.32,58.35,26.44,26.44,10750738956,26.86,26.86,10750738956
원익홀딩스,030530,25,5310,5,-200,-3.63,7411649,5951882,77237981,7411649,-3.63,124.53,9.60,9.60,41016772260,10.00,10.00,41016772260
그린생명과학,114450,26,2865,1,660,29.93,7199090,2694937,20000000,7199090,29.93,267.13,36.00,36.00,19785202537,34.53,34.53,19785202537
나우로보틱스,459510,27,30650,2,2150,7.54,6974380,15364425,12547732,6974380,7.54,45.39,55.58,55.58,212887824925,55.35,55.35,212887824925
넥스트아이,137940,28,638,5,-14,-2.15,6784322,11863016,85368992,6784322,-2.15,57.19,7.95,7.95,4363027226,8.01,8.01,4363027226
두산에너빌리티,034020,29,38850,5,-250,-0.64,6710997,17374970,640561146,6710997,-0.64,38.62,1.05,1.05,257383798100,1.03,1.03,257383798100
메타케어,118000,30,358,2,42,13.29,6648513,102223,164777364,6648513,13.29,6503.93,4.03,4.03,2354565084,3.99,3.99,2354565084
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 2092 2 57 2.80 80114271 111206072 642800000 80114271 2.80 72.04 12.46 12.46 165836984782 12.33 12.33 165836984782
3 휴마시스 205470 2 1858 2 358 23.87 68895447 12740518 129375009 68895447 23.87 540.76 53.25 53.25 123031741159 51.18 51.18 123031741159
4 랩지노믹스 084650 3 3135 2 510 19.43 55666787 25180042 74239990 55666787 19.43 221.08 74.98 74.98 169680589268 72.90 72.90 169680589268
5 메디콕스 054180 4 227 2 41 22.04 46138293 11947282 82878283 46138293 22.04 386.18 55.67 55.67 10294457094 54.72 54.72 10294457094
6 케이바이오 038530 5 323 2 55 20.52 30237819 22635656 115714347 30237819 20.52 133.58 26.13 26.13 9263495210 24.78 24.78 9263495210
7 KODEX 코스닥150선물인버스 251340 6 4042 2 42 1.05 20114429 25952774 60500000 20114429 1.05 77.50 33.25 33.25 80986207378 33.12 33.12 80986207378
8 마니커 027740 7 1205 2 49 4.24 18611507 66349788 63511228 18611507 4.24 28.05 29.30 29.30 22748511184 29.72 29.72 22748511184
9 KODEX 2차전지산업레버리지 462330 8 642 5 -30 -4.46 17941069 21106012 238800000 17941069 -4.46 85.00 7.51 7.51 11624710259 7.58 7.58 11624710259
10 프롬바이오 377220 9 3465 2 435 14.36 16984046 6434454 28310000 16984046 14.36 263.95 59.99 59.99 57128540991 58.24 58.24 57128540991
11 진원생명과학 011000 10 3365 1 775 29.92 16374904 4743497 84917083 16374904 29.92 345.21 19.28 19.28 50810978081 17.78 17.78 50810978081
12 KODEX 코스닥150레버리지 233740 11 6595 5 -140 -2.08 14236014 23605592 282000000 14236014 -2.08 60.31 5.05 5.05 94729612361 5.09 5.09 94729612361
13 한국정보인증 053300 12 5990 2 340 6.02 11169469 7569147 42441361 11169469 6.02 147.57 26.32 26.32 68401382285 26.91 26.91 68401382285
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 100 2 4 4.17 10780121 44646792 1497000000 10780121 4.17 24.15 0.72 0.72 1078291040 0.72 0.72 1078291040
15 녹십자엠에스 142280 14 4540 2 495 12.24 10733422 954584 21741926 10733422 12.24 1124.41 49.37 49.37 49379951292 50.03 50.03 49379951292
16 셀리드 299660 15 6590 2 1390 26.73 10683663 12298709 21102977 10683663 26.73 86.87 50.63 50.63 66829619925 48.06 48.06 66829619925
17 아이언디바이스 464500 16 3730 2 600 19.17 10291107 102578 13963263 10291107 19.17 9999.99 73.70 73.70 38700152723 74.30 74.30 38700152723
18 KODEX 레버리지 122630 17 16030 5 -485 -2.94 8884947 11939704 142700000 8884947 -2.94 74.42 6.23 6.23 144069674343 6.30 6.30 144069674343
19 KODEX 인버스 114800 18 4385 2 60 1.39 8612443 16126516 140100000 8612443 1.39 53.41 6.15 6.15 37541743206 6.11 6.11 37541743206
20 삼성전자 005930 19 54500 5 -1200 -2.15 8479823 7794181 5919637922 8479823 -2.15 108.80 0.14 0.14 465938149500 0.14 0.14 465938149500
21 일신바이오 068330 20 1253 2 82 7.00 8425965 9911005 44216140 8425965 7.00 85.02 19.06 19.06 10899241747 19.67 19.67 10899241747
22 TS트릴리온 317240 21 264 2 17 6.88 8240922 1091206 107240922 8240922 6.88 755.21 7.68 7.68 2199638359 7.77 7.77 2199638359
23 씨씨에스 066790 22 1792 5 -23 -1.27 8227820 45571072 65152039 8227820 -1.27 18.05 12.63 12.63 14956502512 12.81 12.81 14956502512
24 엑세스바이오 950130 23 6550 2 1220 22.89 8074812 699231 37727832 8074812 22.89 1154.81 21.40 21.40 51868124125 20.99 20.99 51868124125
25 압타머사이언스 291650 24 1367 2 31 2.32 7741228 13266815 29280252 7741228 2.32 58.35 26.44 26.44 10750738956 26.86 26.86 10750738956
26 원익홀딩스 030530 25 5310 5 -200 -3.63 7411649 5951882 77237981 7411649 -3.63 124.53 9.60 9.60 41016772260 10.00 10.00 41016772260
27 그린생명과학 114450 26 2865 1 660 29.93 7199090 2694937 20000000 7199090 29.93 267.13 36.00 36.00 19785202537 34.53 34.53 19785202537
28 나우로보틱스 459510 27 30650 2 2150 7.54 6974380 15364425 12547732 6974380 7.54 45.39 55.58 55.58 212887824925 55.35 55.35 212887824925
29 넥스트아이 137940 28 638 5 -14 -2.15 6784322 11863016 85368992 6784322 -2.15 57.19 7.95 7.95 4363027226 8.01 8.01 4363027226
30 두산에너빌리티 034020 29 38850 5 -250 -0.64 6710997 17374970 640561146 6710997 -0.64 38.62 1.05 1.05 257383798100 1.03 1.03 257383798100
31 메타케어 118000 30 358 2 42 13.29 6648513 102223 164777364 6648513 13.29 6503.93 4.03 4.03 2354565084 3.99 3.99 2354565084

31
top30/20250522/top30-av-20250522-121000.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,252670,1,2090,2,55,2.70,81555446,111206072,642800000,81555446,2.70,73.34,12.69,12.69,168854104470,12.57,12.57,168854104470
휴마시스,205470,2,1845,2,345,23.00,70276131,12740518,129375009,70276131,23.00,551.60,54.32,54.32,125589250876,52.61,52.61,125589250876
랩지노믹스,084650,3,3095,2,470,17.90,57006633,25180042,74239990,57006633,17.90,226.40,76.79,76.79,173844742996,75.66,75.66,173844742996
메디콕스,054180,4,228,2,42,22.58,46469837,11947282,82878283,46469837,22.58,388.96,56.07,56.07,10369869697,54.88,54.88,10369869697
케이바이오,038530,5,323,2,55,20.52,30848203,22635656,115714347,30848203,20.52,136.28,26.66,26.66,9461334716,25.31,25.31,9461334716
KODEX 코스닥150선물인버스,251340,6,4045,2,45,1.12,20413624,25952774,60500000,20413624,1.12,78.66,33.74,33.74,82194970476,33.59,33.59,82194970476
마니커,027740,7,1222,2,66,5.71,18910955,66349788,63511228,18910955,5.71,28.50,29.78,29.78,23111863027,29.78,29.78,23111863027
프롬바이오,377220,8,3410,2,380,12.54,18786511,6434454,28310000,18786511,12.54,291.97,66.36,66.36,63269689666,65.54,65.54,63269689666
KODEX 2차전지산업레버리지,462330,9,651,5,-21,-3.12,18668557,21106012,238800000,18668557,-3.12,88.45,7.82,7.82,12096287983,7.78,7.78,12096287983
진원생명과학,011000,10,3365,1,775,29.92,16379053,4743497,84917083,16379053,29.92,345.29,19.29,19.29,50824939466,17.79,17.79,50824939466
KODEX 코스닥150레버리지,233740,11,6600,5,-135,-2.00,14660562,23605592,282000000,14660562,-2.00,62.11,5.20,5.20,97533416760,5.24,5.24,97533416760
한국정보인증,053300,12,5990,2,340,6.02,11211073,7569147,42441361,11211073,6.02,148.12,26.42,26.42,68649847700,27.00,27.00,68649847700
녹십자엠에스,142280,13,4550,2,505,12.48,10863941,954584,21741926,10863941,12.48,1138.08,49.97,49.97,49974145627,50.52,50.52,49974145627
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,100,2,4,4.17,10780121,44646792,1497000000,10780121,4.17,24.15,0.72,0.72,1078291040,0.72,0.72,1078291040
셀리드,299660,15,6550,2,1350,25.96,10751969,12298709,21102977,10751969,25.96,87.42,50.95,50.95,67278094745,48.67,48.67,67278094745
아이언디바이스,464500,16,3745,2,615,19.65,10470600,102578,13963263,10470600,19.65,9999.99,74.99,74.99,39373438419,75.29,75.29,39373438419
TS트릴리온,317240,17,256,2,9,3.64,9195333,1091206,107240922,9195333,3.64,842.68,8.57,8.57,2446106028,8.91,8.91,2446106028
KODEX 레버리지,122630,18,16045,5,-470,-2.85,9034483,11939704,142700000,9034483,-2.85,75.67,6.33,6.33,146468196871,6.40,6.40,146468196871
삼성전자,005930,19,54600,5,-1100,-1.97,8869255,7794181,5919637922,8869255,-1.97,113.79,0.15,0.15,487198149300,0.15,0.15,487198149300
KODEX 인버스,114800,20,4380,2,55,1.27,8803562,16126516,140100000,8803562,1.27,54.59,6.28,6.28,38379805192,6.25,6.25,38379805192
일신바이오,068330,21,1253,2,82,7.00,8459177,9911005,44216140,8459177,7.00,85.35,19.13,19.13,10940935641,19.75,19.75,10940935641
씨씨에스,066790,22,1779,5,-36,-1.98,8306546,45571072,65152039,8306546,-1.98,18.23,12.75,12.75,15096883095,13.03,13.03,15096883095
엑세스바이오,950130,23,6500,2,1170,21.95,8265109,699231,37727832,8265109,21.95,1182.03,21.91,21.91,53099859885,21.65,21.65,53099859885
압타머사이언스,291650,24,1360,2,24,1.80,7823842,13266815,29280252,7823842,1.80,58.97,26.72,26.72,10863129515,27.28,27.28,10863129515
지투파워,388050,25,9300,2,1350,16.98,7527748,355069,18709437,7527748,16.98,2120.08,40.24,40.24,66613226145,38.28,38.28,66613226145
원익홀딩스,030530,26,5330,5,-180,-3.27,7449681,5951882,77237981,7449681,-3.27,125.17,9.65,9.65,41219010450,10.01,10.01,41219010450
그린생명과학,114450,27,2865,1,660,29.93,7200818,2694937,20000000,7200818,29.93,267.20,36.00,36.00,19790153257,34.54,34.54,19790153257
사조동아원,008040,28,1117,2,72,6.89,7137408,614713,141144600,7137408,6.89,1161.10,5.06,5.06,7864964838,4.99,4.99,7864964838
나우로보틱스,459510,29,30850,2,2350,8.25,7066705,15364425,12547732,7066705,8.25,45.99,56.32,56.32,215728455175,55.73,55.73,215728455175
넥스트아이,137940,30,632,5,-20,-3.07,6989519,11863016,85368992,6989519,-3.07,58.92,8.19,8.19,4492608430,8.33,8.33,4492608430
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 2090 2 55 2.70 81555446 111206072 642800000 81555446 2.70 73.34 12.69 12.69 168854104470 12.57 12.57 168854104470
3 휴마시스 205470 2 1845 2 345 23.00 70276131 12740518 129375009 70276131 23.00 551.60 54.32 54.32 125589250876 52.61 52.61 125589250876
4 랩지노믹스 084650 3 3095 2 470 17.90 57006633 25180042 74239990 57006633 17.90 226.40 76.79 76.79 173844742996 75.66 75.66 173844742996
5 메디콕스 054180 4 228 2 42 22.58 46469837 11947282 82878283 46469837 22.58 388.96 56.07 56.07 10369869697 54.88 54.88 10369869697
6 케이바이오 038530 5 323 2 55 20.52 30848203 22635656 115714347 30848203 20.52 136.28 26.66 26.66 9461334716 25.31 25.31 9461334716
7 KODEX 코스닥150선물인버스 251340 6 4045 2 45 1.12 20413624 25952774 60500000 20413624 1.12 78.66 33.74 33.74 82194970476 33.59 33.59 82194970476
8 마니커 027740 7 1222 2 66 5.71 18910955 66349788 63511228 18910955 5.71 28.50 29.78 29.78 23111863027 29.78 29.78 23111863027
9 프롬바이오 377220 8 3410 2 380 12.54 18786511 6434454 28310000 18786511 12.54 291.97 66.36 66.36 63269689666 65.54 65.54 63269689666
10 KODEX 2차전지산업레버리지 462330 9 651 5 -21 -3.12 18668557 21106012 238800000 18668557 -3.12 88.45 7.82 7.82 12096287983 7.78 7.78 12096287983
11 진원생명과학 011000 10 3365 1 775 29.92 16379053 4743497 84917083 16379053 29.92 345.29 19.29 19.29 50824939466 17.79 17.79 50824939466
12 KODEX 코스닥150레버리지 233740 11 6600 5 -135 -2.00 14660562 23605592 282000000 14660562 -2.00 62.11 5.20 5.20 97533416760 5.24 5.24 97533416760
13 한국정보인증 053300 12 5990 2 340 6.02 11211073 7569147 42441361 11211073 6.02 148.12 26.42 26.42 68649847700 27.00 27.00 68649847700
14 녹십자엠에스 142280 13 4550 2 505 12.48 10863941 954584 21741926 10863941 12.48 1138.08 49.97 49.97 49974145627 50.52 50.52 49974145627
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 100 2 4 4.17 10780121 44646792 1497000000 10780121 4.17 24.15 0.72 0.72 1078291040 0.72 0.72 1078291040
16 셀리드 299660 15 6550 2 1350 25.96 10751969 12298709 21102977 10751969 25.96 87.42 50.95 50.95 67278094745 48.67 48.67 67278094745
17 아이언디바이스 464500 16 3745 2 615 19.65 10470600 102578 13963263 10470600 19.65 9999.99 74.99 74.99 39373438419 75.29 75.29 39373438419
18 TS트릴리온 317240 17 256 2 9 3.64 9195333 1091206 107240922 9195333 3.64 842.68 8.57 8.57 2446106028 8.91 8.91 2446106028
19 KODEX 레버리지 122630 18 16045 5 -470 -2.85 9034483 11939704 142700000 9034483 -2.85 75.67 6.33 6.33 146468196871 6.40 6.40 146468196871
20 삼성전자 005930 19 54600 5 -1100 -1.97 8869255 7794181 5919637922 8869255 -1.97 113.79 0.15 0.15 487198149300 0.15 0.15 487198149300
21 KODEX 인버스 114800 20 4380 2 55 1.27 8803562 16126516 140100000 8803562 1.27 54.59 6.28 6.28 38379805192 6.25 6.25 38379805192
22 일신바이오 068330 21 1253 2 82 7.00 8459177 9911005 44216140 8459177 7.00 85.35 19.13 19.13 10940935641 19.75 19.75 10940935641
23 씨씨에스 066790 22 1779 5 -36 -1.98 8306546 45571072 65152039 8306546 -1.98 18.23 12.75 12.75 15096883095 13.03 13.03 15096883095
24 엑세스바이오 950130 23 6500 2 1170 21.95 8265109 699231 37727832 8265109 21.95 1182.03 21.91 21.91 53099859885 21.65 21.65 53099859885
25 압타머사이언스 291650 24 1360 2 24 1.80 7823842 13266815 29280252 7823842 1.80 58.97 26.72 26.72 10863129515 27.28 27.28 10863129515
26 지투파워 388050 25 9300 2 1350 16.98 7527748 355069 18709437 7527748 16.98 2120.08 40.24 40.24 66613226145 38.28 38.28 66613226145
27 원익홀딩스 030530 26 5330 5 -180 -3.27 7449681 5951882 77237981 7449681 -3.27 125.17 9.65 9.65 41219010450 10.01 10.01 41219010450
28 그린생명과학 114450 27 2865 1 660 29.93 7200818 2694937 20000000 7200818 29.93 267.20 36.00 36.00 19790153257 34.54 34.54 19790153257
29 사조동아원 008040 28 1117 2 72 6.89 7137408 614713 141144600 7137408 6.89 1161.10 5.06 5.06 7864964838 4.99 4.99 7864964838
30 나우로보틱스 459510 29 30850 2 2350 8.25 7066705 15364425 12547732 7066705 8.25 45.99 56.32 56.32 215728455175 55.73 55.73 215728455175
31 넥스트아이 137940 30 632 5 -20 -3.07 6989519 11863016 85368992 6989519 -3.07 58.92 8.19 8.19 4492608430 8.33 8.33 4492608430

31
top30/20250522/top30-av-20250522-122000.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,252670,1,2090,2,55,2.70,82699298,111206072,642800000,82699298,2.70,74.37,12.87,12.87,171250099287,12.75,12.75,171250099287
휴마시스,205470,2,1867,2,367,24.47,71231151,12740518,129375009,71231151,24.47,559.09,55.06,55.06,127351997842,52.72,52.72,127351997842
랩지노믹스,084650,3,3130,2,505,19.24,57842170,25180042,74239990,57842170,19.24,229.71,77.91,77.91,176433781817,75.93,75.93,176433781817
메디콕스,054180,4,225,2,39,20.97,46834887,11947282,82878283,46834887,20.97,392.01,56.51,56.51,10452469047,56.05,56.05,10452469047
케이바이오,038530,5,330,2,62,23.13,32336022,22635656,115714347,32336022,23.13,142.85,27.94,27.94,9951063860,26.06,26.06,9951063860
KODEX 코스닥150선물인버스,251340,6,4050,2,50,1.25,20823763,25952774,60500000,20823763,1.25,80.24,34.42,34.42,83853848368,34.22,34.22,83853848368
프롬바이오,377220,7,3315,2,285,9.41,20383922,6434454,28310000,20383922,9.41,316.79,72.00,72.00,68654919574,73.16,73.16,68654919574
마니커,027740,8,1207,2,51,4.41,19150881,66349788,63511228,19150881,4.41,28.86,30.15,30.15,23403346463,30.53,30.53,23403346463
KODEX 2차전지산업레버리지,462330,9,649,5,-23,-3.42,19050876,21106012,238800000,19050876,-3.42,90.26,7.98,7.98,12344992704,7.97,7.97,12344992704
진원생명과학,011000,10,3365,1,775,29.92,16390144,4743497,84917083,16390144,29.92,345.53,19.30,19.30,50862260681,17.80,17.80,50862260681
KODEX 코스닥150레버리지,233740,11,6580,5,-155,-2.30,15091098,23605592,282000000,15091098,-2.30,63.93,5.35,5.35,100369980643,5.41,5.41,100369980643
한국정보인증,053300,12,5960,2,310,5.49,11256812,7569147,42441361,11256812,5.49,148.72,26.52,26.52,68923446010,27.25,27.25,68923446010
녹십자엠에스,142280,13,4545,2,500,12.36,10945248,954584,21741926,10945248,12.36,1146.60,50.34,50.34,50342062430,50.94,50.94,50342062430
셀리드,299660,14,6550,2,1350,25.96,10841020,12298709,21102977,10841020,25.96,88.15,51.37,51.37,67863288195,49.10,49.10,67863288195
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,2,4,4.17,10817857,44646792,1497000000,10817857,4.17,24.23,0.72,0.72,1082039111,0.72,0.72,1082039111
아이언디바이스,464500,16,3725,2,595,19.01,10557170,102578,13963263,10557170,19.01,9999.99,75.61,75.61,39696998724,76.32,76.32,39696998724
TS트릴리온,317240,17,259,2,12,4.86,9611384,1091206,107240922,9611384,4.86,880.80,8.96,8.96,2553274971,9.19,9.19,2553274971
삼성전자,005930,18,54600,5,-1100,-1.97,9254790,7794181,5919637922,9254790,-1.97,118.74,0.16,0.16,508246360750,0.16,0.16,508246360750
KODEX 레버리지,122630,19,16040,5,-475,-2.88,9134834,11939704,142700000,9134834,-2.88,76.51,6.40,6.40,148077220231,6.47,6.47,148077220231
KODEX 인버스,114800,20,4385,2,60,1.39,8863419,16126516,140100000,8863419,1.39,54.96,6.33,6.33,38642235441,6.29,6.29,38642235441
일신바이오,068330,21,1247,2,76,6.49,8505934,9911005,44216140,8505934,6.49,85.82,19.24,19.24,10999280550,19.95,19.95,10999280550
씨씨에스,066790,22,1781,5,-34,-1.87,8359011,45571072,65152039,8359011,-1.87,18.34,12.83,12.83,15190325077,13.09,13.09,15190325077
엑세스바이오,950130,23,6470,2,1140,21.39,8314693,699231,37727832,8314693,21.39,1189.12,22.04,22.04,53420773015,21.88,21.88,53420773015
지투파워,388050,24,9460,2,1510,18.99,8244454,355069,18709437,8244454,18.99,2321.93,44.07,44.07,73327114445,41.43,41.43,73327114445
압타머사이언스,291650,25,1370,2,34,2.54,7849280,13266815,29280252,7849280,2.54,59.16,26.81,26.81,10897817613,27.17,27.17,10897817613
원익홀딩스,030530,26,5320,5,-190,-3.45,7472391,5951882,77237981,7472391,-3.45,125.55,9.67,9.67,41339824105,10.06,10.06,41339824105
사조동아원,008040,27,1116,2,71,6.79,7304502,614713,141144600,7304502,6.79,1188.28,5.18,5.18,8051868729,5.11,5.11,8051868729
그린생명과학,114450,28,2865,1,660,29.93,7200986,2694937,20000000,7200986,29.93,267.20,36.00,36.00,19790634577,34.54,34.54,19790634577
나우로보틱스,459510,29,30550,2,2050,7.19,7144793,15364425,12547732,7144793,7.19,46.50,56.94,56.94,218117007000,56.90,56.90,218117007000
넥스트아이,137940,30,637,5,-15,-2.30,7122181,11863016,85368992,7122181,-2.30,60.04,8.34,8.34,4577072793,8.42,8.42,4577072793
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 2090 2 55 2.70 82699298 111206072 642800000 82699298 2.70 74.37 12.87 12.87 171250099287 12.75 12.75 171250099287
3 휴마시스 205470 2 1867 2 367 24.47 71231151 12740518 129375009 71231151 24.47 559.09 55.06 55.06 127351997842 52.72 52.72 127351997842
4 랩지노믹스 084650 3 3130 2 505 19.24 57842170 25180042 74239990 57842170 19.24 229.71 77.91 77.91 176433781817 75.93 75.93 176433781817
5 메디콕스 054180 4 225 2 39 20.97 46834887 11947282 82878283 46834887 20.97 392.01 56.51 56.51 10452469047 56.05 56.05 10452469047
6 케이바이오 038530 5 330 2 62 23.13 32336022 22635656 115714347 32336022 23.13 142.85 27.94 27.94 9951063860 26.06 26.06 9951063860
7 KODEX 코스닥150선물인버스 251340 6 4050 2 50 1.25 20823763 25952774 60500000 20823763 1.25 80.24 34.42 34.42 83853848368 34.22 34.22 83853848368
8 프롬바이오 377220 7 3315 2 285 9.41 20383922 6434454 28310000 20383922 9.41 316.79 72.00 72.00 68654919574 73.16 73.16 68654919574
9 마니커 027740 8 1207 2 51 4.41 19150881 66349788 63511228 19150881 4.41 28.86 30.15 30.15 23403346463 30.53 30.53 23403346463
10 KODEX 2차전지산업레버리지 462330 9 649 5 -23 -3.42 19050876 21106012 238800000 19050876 -3.42 90.26 7.98 7.98 12344992704 7.97 7.97 12344992704
11 진원생명과학 011000 10 3365 1 775 29.92 16390144 4743497 84917083 16390144 29.92 345.53 19.30 19.30 50862260681 17.80 17.80 50862260681
12 KODEX 코스닥150레버리지 233740 11 6580 5 -155 -2.30 15091098 23605592 282000000 15091098 -2.30 63.93 5.35 5.35 100369980643 5.41 5.41 100369980643
13 한국정보인증 053300 12 5960 2 310 5.49 11256812 7569147 42441361 11256812 5.49 148.72 26.52 26.52 68923446010 27.25 27.25 68923446010
14 녹십자엠에스 142280 13 4545 2 500 12.36 10945248 954584 21741926 10945248 12.36 1146.60 50.34 50.34 50342062430 50.94 50.94 50342062430
15 셀리드 299660 14 6550 2 1350 25.96 10841020 12298709 21102977 10841020 25.96 88.15 51.37 51.37 67863288195 49.10 49.10 67863288195
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 2 4 4.17 10817857 44646792 1497000000 10817857 4.17 24.23 0.72 0.72 1082039111 0.72 0.72 1082039111
17 아이언디바이스 464500 16 3725 2 595 19.01 10557170 102578 13963263 10557170 19.01 9999.99 75.61 75.61 39696998724 76.32 76.32 39696998724
18 TS트릴리온 317240 17 259 2 12 4.86 9611384 1091206 107240922 9611384 4.86 880.80 8.96 8.96 2553274971 9.19 9.19 2553274971
19 삼성전자 005930 18 54600 5 -1100 -1.97 9254790 7794181 5919637922 9254790 -1.97 118.74 0.16 0.16 508246360750 0.16 0.16 508246360750
20 KODEX 레버리지 122630 19 16040 5 -475 -2.88 9134834 11939704 142700000 9134834 -2.88 76.51 6.40 6.40 148077220231 6.47 6.47 148077220231
21 KODEX 인버스 114800 20 4385 2 60 1.39 8863419 16126516 140100000 8863419 1.39 54.96 6.33 6.33 38642235441 6.29 6.29 38642235441
22 일신바이오 068330 21 1247 2 76 6.49 8505934 9911005 44216140 8505934 6.49 85.82 19.24 19.24 10999280550 19.95 19.95 10999280550
23 씨씨에스 066790 22 1781 5 -34 -1.87 8359011 45571072 65152039 8359011 -1.87 18.34 12.83 12.83 15190325077 13.09 13.09 15190325077
24 엑세스바이오 950130 23 6470 2 1140 21.39 8314693 699231 37727832 8314693 21.39 1189.12 22.04 22.04 53420773015 21.88 21.88 53420773015
25 지투파워 388050 24 9460 2 1510 18.99 8244454 355069 18709437 8244454 18.99 2321.93 44.07 44.07 73327114445 41.43 41.43 73327114445
26 압타머사이언스 291650 25 1370 2 34 2.54 7849280 13266815 29280252 7849280 2.54 59.16 26.81 26.81 10897817613 27.17 27.17 10897817613
27 원익홀딩스 030530 26 5320 5 -190 -3.45 7472391 5951882 77237981 7472391 -3.45 125.55 9.67 9.67 41339824105 10.06 10.06 41339824105
28 사조동아원 008040 27 1116 2 71 6.79 7304502 614713 141144600 7304502 6.79 1188.28 5.18 5.18 8051868729 5.11 5.11 8051868729
29 그린생명과학 114450 28 2865 1 660 29.93 7200986 2694937 20000000 7200986 29.93 267.20 36.00 36.00 19790634577 34.54 34.54 19790634577
30 나우로보틱스 459510 29 30550 2 2050 7.19 7144793 15364425 12547732 7144793 7.19 46.50 56.94 56.94 218117007000 56.90 56.90 218117007000
31 넥스트아이 137940 30 637 5 -15 -2.30 7122181 11863016 85368992 7122181 -2.30 60.04 8.34 8.34 4577072793 8.42 8.42 4577072793

31
top30/20250522/top30-av-20250522-123000.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,252670,1,2095,2,60,2.95,84137481,111206072,642800000,84137481,2.95,75.66,13.09,13.09,174263014481,12.94,12.94,174263014481
휴마시스,205470,2,1866,2,366,24.40,72104997,12740518,129375009,72104997,24.40,565.95,55.73,55.73,128983851073,53.43,53.43,128983851073
랩지노믹스,084650,3,3125,2,500,19.05,58515449,25180042,74239990,58515449,19.05,232.39,78.82,78.82,178545162807,76.96,76.96,178545162807
메디콕스,054180,4,226,2,40,21.51,47188313,11947282,82878283,47188313,21.51,394.97,56.94,56.94,10532334796,56.23,56.23,10532334796
케이바이오,038530,5,315,2,47,17.54,33741015,22635656,115714347,33741015,17.54,149.06,29.16,29.16,10399666240,28.53,28.53,10399666240
프롬바이오,377220,6,3290,2,260,8.58,21747118,6434454,28310000,21747118,8.58,337.98,76.82,76.82,73118045905,78.50,78.50,73118045905
KODEX 코스닥150선물인버스,251340,7,4050,2,50,1.25,21271748,25952774,60500000,21271748,1.25,81.96,35.16,35.16,85668369778,34.96,34.96,85668369778
마니커,027740,8,1185,2,29,2.51,19610012,66349788,63511228,19610012,2.51,29.56,30.88,30.88,23952588060,31.83,31.83,23952588060
KODEX 2차전지산업레버리지,462330,9,648,5,-24,-3.57,19545838,21106012,238800000,19545838,-3.57,92.61,8.19,8.19,12666054658,8.19,8.19,12666054658
진원생명과학,011000,10,3365,1,775,29.92,16397003,4743497,84917083,16397003,29.92,345.67,19.31,19.31,50885341216,17.81,17.81,50885341216
KODEX 코스닥150레버리지,233740,11,6580,5,-155,-2.30,15658740,23605592,282000000,15658740,-2.30,66.33,5.55,5.55,104101032160,5.61,5.61,104101032160
한국정보인증,053300,12,5980,2,330,5.84,11299433,7569147,42441361,11299433,5.84,149.28,26.62,26.62,69176952830,27.26,27.26,69176952830
녹십자엠에스,142280,13,4510,2,465,11.50,11038137,954584,21741926,11038137,11.50,1156.33,50.77,50.77,50761896800,51.77,51.77,50761896800
셀리드,299660,14,6590,2,1390,26.73,10900563,12298709,21102977,10900563,26.73,88.63,51.65,51.65,68254304060,49.08,49.08,68254304060
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,2,4,4.17,10832498,44646792,1497000000,10832498,4.17,24.26,0.72,0.72,1083503011,0.72,0.72,1083503011
아이언디바이스,464500,16,3710,2,580,18.53,10593380,102578,13963263,10593380,18.53,9999.99,75.87,75.87,39831218404,76.89,76.89,39831218404
TS트릴리온,317240,17,258,2,11,4.45,9904652,1091206,107240922,9904652,4.45,907.68,9.24,9.24,2628614093,9.50,9.50,2628614093
지투파워,388050,18,9930,2,1980,24.91,9786929,355069,18709437,9786929,24.91,2756.35,52.31,52.31,88314401020,47.54,47.54,88314401020
삼성전자,005930,19,54600,5,-1100,-1.97,9543315,7794181,5919637922,9543315,-1.97,122.44,0.16,0.16,523999990700,0.16,0.16,523999990700
KODEX 레버리지,122630,20,16040,5,-475,-2.88,9356227,11939704,142700000,9356227,-2.88,78.36,6.56,6.56,151625647173,6.62,6.62,151625647173
KODEX 인버스,114800,21,4385,2,60,1.39,9004182,16126516,140100000,9004182,1.39,55.83,6.43,6.43,39259426601,6.39,6.39,39259426601
일신바이오,068330,22,1263,2,92,7.86,8568472,9911005,44216140,8568472,7.86,86.45,19.38,19.38,11078037492,19.84,19.84,11078037492
엑세스바이오,950130,23,6400,2,1070,20.08,8452105,699231,37727832,8452105,20.08,1208.77,22.40,22.40,54303460495,22.49,22.49,54303460495
씨씨에스,066790,24,1779,5,-36,-1.98,8419181,45571072,65152039,8419181,-1.98,18.47,12.92,12.92,15297464829,13.20,13.20,15297464829
압타머사이언스,291650,25,1356,2,20,1.50,7910850,13266815,29280252,7910850,1.50,59.63,27.02,27.02,10981568416,27.66,27.66,10981568416
원익홀딩스,030530,26,5280,5,-230,-4.17,7558478,5951882,77237981,7558478,-4.17,126.99,9.79,9.79,41795171230,10.25,10.25,41795171230
사조동아원,008040,27,1124,2,79,7.56,7478879,614713,141144600,7478879,7.56,1216.65,5.30,5.30,8246580416,5.20,5.20,8246580416
나우로보틱스,459510,28,30300,2,1800,6.32,7258658,15364425,12547732,7258658,6.32,47.24,57.85,57.85,221567629550,58.28,58.28,221567629550
넥스트아이,137940,29,642,5,-10,-1.53,7230673,11863016,85368992,7230673,-1.53,60.95,8.47,8.47,4646010475,8.48,8.48,4646010475
그린생명과학,114450,30,2865,1,660,29.93,7201087,2694937,20000000,7201087,29.93,267.21,36.01,36.01,19790923942,34.54,34.54,19790923942
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 2095 2 60 2.95 84137481 111206072 642800000 84137481 2.95 75.66 13.09 13.09 174263014481 12.94 12.94 174263014481
3 휴마시스 205470 2 1866 2 366 24.40 72104997 12740518 129375009 72104997 24.40 565.95 55.73 55.73 128983851073 53.43 53.43 128983851073
4 랩지노믹스 084650 3 3125 2 500 19.05 58515449 25180042 74239990 58515449 19.05 232.39 78.82 78.82 178545162807 76.96 76.96 178545162807
5 메디콕스 054180 4 226 2 40 21.51 47188313 11947282 82878283 47188313 21.51 394.97 56.94 56.94 10532334796 56.23 56.23 10532334796
6 케이바이오 038530 5 315 2 47 17.54 33741015 22635656 115714347 33741015 17.54 149.06 29.16 29.16 10399666240 28.53 28.53 10399666240
7 프롬바이오 377220 6 3290 2 260 8.58 21747118 6434454 28310000 21747118 8.58 337.98 76.82 76.82 73118045905 78.50 78.50 73118045905
8 KODEX 코스닥150선물인버스 251340 7 4050 2 50 1.25 21271748 25952774 60500000 21271748 1.25 81.96 35.16 35.16 85668369778 34.96 34.96 85668369778
9 마니커 027740 8 1185 2 29 2.51 19610012 66349788 63511228 19610012 2.51 29.56 30.88 30.88 23952588060 31.83 31.83 23952588060
10 KODEX 2차전지산업레버리지 462330 9 648 5 -24 -3.57 19545838 21106012 238800000 19545838 -3.57 92.61 8.19 8.19 12666054658 8.19 8.19 12666054658
11 진원생명과학 011000 10 3365 1 775 29.92 16397003 4743497 84917083 16397003 29.92 345.67 19.31 19.31 50885341216 17.81 17.81 50885341216
12 KODEX 코스닥150레버리지 233740 11 6580 5 -155 -2.30 15658740 23605592 282000000 15658740 -2.30 66.33 5.55 5.55 104101032160 5.61 5.61 104101032160
13 한국정보인증 053300 12 5980 2 330 5.84 11299433 7569147 42441361 11299433 5.84 149.28 26.62 26.62 69176952830 27.26 27.26 69176952830
14 녹십자엠에스 142280 13 4510 2 465 11.50 11038137 954584 21741926 11038137 11.50 1156.33 50.77 50.77 50761896800 51.77 51.77 50761896800
15 셀리드 299660 14 6590 2 1390 26.73 10900563 12298709 21102977 10900563 26.73 88.63 51.65 51.65 68254304060 49.08 49.08 68254304060
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 2 4 4.17 10832498 44646792 1497000000 10832498 4.17 24.26 0.72 0.72 1083503011 0.72 0.72 1083503011
17 아이언디바이스 464500 16 3710 2 580 18.53 10593380 102578 13963263 10593380 18.53 9999.99 75.87 75.87 39831218404 76.89 76.89 39831218404
18 TS트릴리온 317240 17 258 2 11 4.45 9904652 1091206 107240922 9904652 4.45 907.68 9.24 9.24 2628614093 9.50 9.50 2628614093
19 지투파워 388050 18 9930 2 1980 24.91 9786929 355069 18709437 9786929 24.91 2756.35 52.31 52.31 88314401020 47.54 47.54 88314401020
20 삼성전자 005930 19 54600 5 -1100 -1.97 9543315 7794181 5919637922 9543315 -1.97 122.44 0.16 0.16 523999990700 0.16 0.16 523999990700
21 KODEX 레버리지 122630 20 16040 5 -475 -2.88 9356227 11939704 142700000 9356227 -2.88 78.36 6.56 6.56 151625647173 6.62 6.62 151625647173
22 KODEX 인버스 114800 21 4385 2 60 1.39 9004182 16126516 140100000 9004182 1.39 55.83 6.43 6.43 39259426601 6.39 6.39 39259426601
23 일신바이오 068330 22 1263 2 92 7.86 8568472 9911005 44216140 8568472 7.86 86.45 19.38 19.38 11078037492 19.84 19.84 11078037492
24 엑세스바이오 950130 23 6400 2 1070 20.08 8452105 699231 37727832 8452105 20.08 1208.77 22.40 22.40 54303460495 22.49 22.49 54303460495
25 씨씨에스 066790 24 1779 5 -36 -1.98 8419181 45571072 65152039 8419181 -1.98 18.47 12.92 12.92 15297464829 13.20 13.20 15297464829
26 압타머사이언스 291650 25 1356 2 20 1.50 7910850 13266815 29280252 7910850 1.50 59.63 27.02 27.02 10981568416 27.66 27.66 10981568416
27 원익홀딩스 030530 26 5280 5 -230 -4.17 7558478 5951882 77237981 7558478 -4.17 126.99 9.79 9.79 41795171230 10.25 10.25 41795171230
28 사조동아원 008040 27 1124 2 79 7.56 7478879 614713 141144600 7478879 7.56 1216.65 5.30 5.30 8246580416 5.20 5.20 8246580416
29 나우로보틱스 459510 28 30300 2 1800 6.32 7258658 15364425 12547732 7258658 6.32 47.24 57.85 57.85 221567629550 58.28 58.28 221567629550
30 넥스트아이 137940 29 642 5 -10 -1.53 7230673 11863016 85368992 7230673 -1.53 60.95 8.47 8.47 4646010475 8.48 8.48 4646010475
31 그린생명과학 114450 30 2865 1 660 29.93 7201087 2694937 20000000 7201087 29.93 267.21 36.01 36.01 19790923942 34.54 34.54 19790923942

31
top30/20250522/top30-av-20250522-124000.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,252670,1,2090,2,55,2.70,85957807,111206072,642800000,85957807,2.70,77.30,13.37,13.37,178076479726,13.26,13.26,178076479726
휴마시스,205470,2,1861,2,361,24.07,72537545,12740518,129375009,72537545,24.07,569.35,56.07,56.07,129788440928,53.91,53.91,129788440928
랩지노믹스,084650,3,3110,2,485,18.48,58862837,25180042,74239990,58862837,18.48,233.77,79.29,79.29,179627016440,77.80,77.80,179627016440
메디콕스,054180,4,225,2,39,20.97,47582843,11947282,82878283,47582843,20.97,398.27,57.41,57.41,10620981816,56.96,56.96,10620981816
케이바이오,038530,5,315,2,47,17.54,34266513,22635656,115714347,34266513,17.54,151.38,29.61,29.61,10566554835,28.99,28.99,10566554835
프롬바이오,377220,6,3230,2,200,6.60,22340712,6434454,28310000,22340712,6.60,347.20,78.91,78.91,75065641708,82.09,82.09,75065641708
KODEX 코스닥150선물인버스,251340,7,4045,2,45,1.12,21460133,25952774,60500000,21460133,1.12,82.69,35.47,35.47,86430512542,35.32,35.32,86430512542
마니커,027740,8,1186,2,30,2.60,20197627,66349788,63511228,20197627,2.60,30.44,31.80,31.80,24648166248,32.72,32.72,24648166248
KODEX 2차전지산업레버리지,462330,9,648,5,-24,-3.57,19793575,21106012,238800000,19793575,-3.57,93.78,8.29,8.29,12826609348,8.29,8.29,12826609348
진원생명과학,011000,10,3365,1,775,29.92,16400620,4743497,84917083,16400620,29.92,345.75,19.31,19.31,50897512421,17.81,17.81,50897512421
KODEX 코스닥150레버리지,233740,11,6600,5,-135,-2.00,16015907,23605592,282000000,16015907,-2.00,67.85,5.68,5.68,106452969964,5.72,5.72,106452969964
한국정보인증,053300,12,6090,2,440,7.79,12113788,7569147,42441361,12113788,7.79,160.04,28.54,28.54,74115848345,28.68,28.68,74115848345
녹십자엠에스,142280,13,4485,2,440,10.88,11143110,954584,21741926,11143110,10.88,1167.33,51.25,51.25,51233595948,52.54,52.54,51233595948
셀리드,299660,14,6650,2,1450,27.88,11006543,12298709,21102977,11006543,27.88,89.49,52.16,52.16,68955746075,49.14,49.14,68955746075
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,2,4,4.17,10832569,44646792,1497000000,10832569,4.17,24.26,0.72,0.72,1083510111,0.72,0.72,1083510111
지투파워,388050,16,9740,2,1790,22.52,10831504,355069,18709437,10831504,22.52,3050.53,57.89,57.89,98630261740,54.12,54.12,98630261740
아이언디바이스,464500,17,3695,2,565,18.05,10635482,102578,13963263,10635482,18.05,9999.99,76.17,76.17,39986696771,77.50,77.50,39986696771
TS트릴리온,317240,18,258,2,11,4.45,10067775,1091206,107240922,10067775,4.45,922.63,9.39,9.39,2670820207,9.65,9.65,2670820207
삼성전자,005930,19,54650,5,-1050,-1.89,9835073,7794181,5919637922,9835073,-1.89,126.18,0.17,0.17,539929147800,0.17,0.17,539929147800
KODEX 레버리지,122630,20,16035,5,-480,-2.91,9602518,11939704,142700000,9602518,-2.91,80.43,6.73,6.73,155573024976,6.80,6.80,155573024976
KODEX 인버스,114800,21,4382,2,57,1.32,9057149,16126516,140100000,9057149,1.32,56.16,6.46,6.46,39491703005,6.43,6.43,39491703005
일신바이오,068330,22,1248,2,77,6.58,8608014,9911005,44216140,8608014,6.58,86.85,19.47,19.47,11127370819,20.16,20.16,11127370819
사조동아원,008040,23,1165,2,120,11.48,8591611,614713,141144600,8591611,11.48,1397.66,6.09,6.09,9520410686,5.79,5.79,9520410686
엑세스바이오,950130,24,6390,2,1060,19.89,8521329,699231,37727832,8521329,19.89,1218.67,22.59,22.59,54746423930,22.71,22.71,54746423930
씨씨에스,066790,25,1774,5,-41,-2.26,8514336,45571072,65152039,8514336,-2.26,18.68,13.07,13.07,15466393259,13.38,13.38,15466393259
압타머사이언스,291650,26,1352,2,16,1.20,7965680,13266815,29280252,7965680,1.20,60.04,27.20,27.20,11055821142,27.93,27.93,11055821142
나우로보틱스,459510,27,31000,2,2500,8.77,7611909,15364425,12547732,7611909,8.77,49.54,60.66,60.66,232545141725,59.78,59.78,232545141725
원익홀딩스,030530,28,5290,5,-220,-3.99,7603128,5951882,77237981,7603128,-3.99,127.74,9.84,9.84,42031185650,10.29,10.29,42031185650
넥스트아이,137940,29,634,5,-18,-2.76,7324278,11863016,85368992,7324278,-2.76,61.74,8.58,8.58,4705388988,8.69,8.69,4705388988
두산에너빌리티,034020,30,38600,5,-500,-1.28,7274389,17374970,640561146,7274389,-1.28,41.87,1.14,1.14,279250833900,1.13,1.13,279250833900
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 2090 2 55 2.70 85957807 111206072 642800000 85957807 2.70 77.30 13.37 13.37 178076479726 13.26 13.26 178076479726
3 휴마시스 205470 2 1861 2 361 24.07 72537545 12740518 129375009 72537545 24.07 569.35 56.07 56.07 129788440928 53.91 53.91 129788440928
4 랩지노믹스 084650 3 3110 2 485 18.48 58862837 25180042 74239990 58862837 18.48 233.77 79.29 79.29 179627016440 77.80 77.80 179627016440
5 메디콕스 054180 4 225 2 39 20.97 47582843 11947282 82878283 47582843 20.97 398.27 57.41 57.41 10620981816 56.96 56.96 10620981816
6 케이바이오 038530 5 315 2 47 17.54 34266513 22635656 115714347 34266513 17.54 151.38 29.61 29.61 10566554835 28.99 28.99 10566554835
7 프롬바이오 377220 6 3230 2 200 6.60 22340712 6434454 28310000 22340712 6.60 347.20 78.91 78.91 75065641708 82.09 82.09 75065641708
8 KODEX 코스닥150선물인버스 251340 7 4045 2 45 1.12 21460133 25952774 60500000 21460133 1.12 82.69 35.47 35.47 86430512542 35.32 35.32 86430512542
9 마니커 027740 8 1186 2 30 2.60 20197627 66349788 63511228 20197627 2.60 30.44 31.80 31.80 24648166248 32.72 32.72 24648166248
10 KODEX 2차전지산업레버리지 462330 9 648 5 -24 -3.57 19793575 21106012 238800000 19793575 -3.57 93.78 8.29 8.29 12826609348 8.29 8.29 12826609348
11 진원생명과학 011000 10 3365 1 775 29.92 16400620 4743497 84917083 16400620 29.92 345.75 19.31 19.31 50897512421 17.81 17.81 50897512421
12 KODEX 코스닥150레버리지 233740 11 6600 5 -135 -2.00 16015907 23605592 282000000 16015907 -2.00 67.85 5.68 5.68 106452969964 5.72 5.72 106452969964
13 한국정보인증 053300 12 6090 2 440 7.79 12113788 7569147 42441361 12113788 7.79 160.04 28.54 28.54 74115848345 28.68 28.68 74115848345
14 녹십자엠에스 142280 13 4485 2 440 10.88 11143110 954584 21741926 11143110 10.88 1167.33 51.25 51.25 51233595948 52.54 52.54 51233595948
15 셀리드 299660 14 6650 2 1450 27.88 11006543 12298709 21102977 11006543 27.88 89.49 52.16 52.16 68955746075 49.14 49.14 68955746075
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 2 4 4.17 10832569 44646792 1497000000 10832569 4.17 24.26 0.72 0.72 1083510111 0.72 0.72 1083510111
17 지투파워 388050 16 9740 2 1790 22.52 10831504 355069 18709437 10831504 22.52 3050.53 57.89 57.89 98630261740 54.12 54.12 98630261740
18 아이언디바이스 464500 17 3695 2 565 18.05 10635482 102578 13963263 10635482 18.05 9999.99 76.17 76.17 39986696771 77.50 77.50 39986696771
19 TS트릴리온 317240 18 258 2 11 4.45 10067775 1091206 107240922 10067775 4.45 922.63 9.39 9.39 2670820207 9.65 9.65 2670820207
20 삼성전자 005930 19 54650 5 -1050 -1.89 9835073 7794181 5919637922 9835073 -1.89 126.18 0.17 0.17 539929147800 0.17 0.17 539929147800
21 KODEX 레버리지 122630 20 16035 5 -480 -2.91 9602518 11939704 142700000 9602518 -2.91 80.43 6.73 6.73 155573024976 6.80 6.80 155573024976
22 KODEX 인버스 114800 21 4382 2 57 1.32 9057149 16126516 140100000 9057149 1.32 56.16 6.46 6.46 39491703005 6.43 6.43 39491703005
23 일신바이오 068330 22 1248 2 77 6.58 8608014 9911005 44216140 8608014 6.58 86.85 19.47 19.47 11127370819 20.16 20.16 11127370819
24 사조동아원 008040 23 1165 2 120 11.48 8591611 614713 141144600 8591611 11.48 1397.66 6.09 6.09 9520410686 5.79 5.79 9520410686
25 엑세스바이오 950130 24 6390 2 1060 19.89 8521329 699231 37727832 8521329 19.89 1218.67 22.59 22.59 54746423930 22.71 22.71 54746423930
26 씨씨에스 066790 25 1774 5 -41 -2.26 8514336 45571072 65152039 8514336 -2.26 18.68 13.07 13.07 15466393259 13.38 13.38 15466393259
27 압타머사이언스 291650 26 1352 2 16 1.20 7965680 13266815 29280252 7965680 1.20 60.04 27.20 27.20 11055821142 27.93 27.93 11055821142
28 나우로보틱스 459510 27 31000 2 2500 8.77 7611909 15364425 12547732 7611909 8.77 49.54 60.66 60.66 232545141725 59.78 59.78 232545141725
29 원익홀딩스 030530 28 5290 5 -220 -3.99 7603128 5951882 77237981 7603128 -3.99 127.74 9.84 9.84 42031185650 10.29 10.29 42031185650
30 넥스트아이 137940 29 634 5 -18 -2.76 7324278 11863016 85368992 7324278 -2.76 61.74 8.58 8.58 4705388988 8.69 8.69 4705388988
31 두산에너빌리티 034020 30 38600 5 -500 -1.28 7274389 17374970 640561146 7274389 -1.28 41.87 1.14 1.14 279250833900 1.13 1.13 279250833900

31
top30/20250522/top30-av-20250522-125000.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,252670,1,2085,2,50,2.46,88129472,111206072,642800000,88129472,2.46,79.25,13.71,13.71,182614658085,13.63,13.63,182614658085
휴마시스,205470,2,1874,2,374,24.93,73599395,12740518,129375009,73599395,24.93,577.68,56.89,56.89,131779757085,54.35,54.35,131779757085
랩지노믹스,084650,3,3145,2,520,19.81,59566000,25180042,74239990,59566000,19.81,236.56,80.23,80.23,181834732488,77.88,77.88,181834732488
메디콕스,054180,4,224,2,38,20.43,48020960,11947282,82878283,48020960,20.43,401.94,57.94,57.94,10719289543,57.74,57.74,10719289543
케이바이오,038530,5,314,2,46,17.16,34792809,22635656,115714347,34792809,17.16,153.71,30.07,30.07,10731695465,29.54,29.54,10731695465
프롬바이오,377220,6,3275,2,245,8.09,22748860,6434454,28310000,22748860,8.09,353.55,80.36,80.36,76393587746,82.40,82.40,76393587746
KODEX 코스닥150선물인버스,251340,7,4040,2,40,1.00,22076491,25952774,60500000,22076491,1.00,85.06,36.49,36.49,88919480659,36.38,36.38,88919480659
마니커,027740,8,1179,2,23,1.99,20949689,66349788,63511228,20949689,1.99,31.57,32.99,32.99,25529772240,34.09,34.09,25529772240
KODEX 2차전지산업레버리지,462330,9,651,5,-21,-3.12,20159875,21106012,238800000,20159875,-3.12,95.52,8.44,8.44,13065186148,8.40,8.40,13065186148
KODEX 코스닥150레버리지,233740,10,6605,5,-130,-1.93,16484224,23605592,282000000,16484224,-1.93,69.83,5.85,5.85,109549357543,5.88,5.88,109549357543
진원생명과학,011000,11,3365,1,775,29.92,16409022,4743497,84917083,16409022,29.92,345.93,19.32,19.32,50925785151,17.82,17.82,50925785151
사조동아원,008040,12,1147,2,102,9.76,12468317,614713,141144600,12468317,9.76,2028.32,8.83,8.83,14038060451,8.67,8.67,14038060451
한국정보인증,053300,13,6050,2,400,7.08,12365627,7569147,42441361,12365627,7.08,163.37,29.14,29.14,75638586910,29.46,29.46,75638586910
지투파워,388050,14,9780,2,1830,23.02,11560625,355069,18709437,11560625,23.02,3255.88,61.79,61.79,105732264275,57.78,57.78,105732264275
셀리드,299660,15,6720,2,1520,29.23,11352831,12298709,21102977,11352831,29.23,92.31,53.80,53.80,71278837450,50.26,50.26,71278837450
녹십자엠에스,142280,16,4505,2,460,11.37,11241191,954584,21741926,11241191,11.37,1177.60,51.70,51.70,51676690574,52.76,52.76,51676690574
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,2,4,4.17,10833513,44646792,1497000000,10833513,4.17,24.26,0.72,0.72,1083604511,0.72,0.72,1083604511
TS트릴리온,317240,18,251,2,4,1.62,10780053,1091206,107240922,10780053,1.62,987.90,10.05,10.05,2851147557,10.59,10.59,2851147557
아이언디바이스,464500,19,3710,2,580,18.53,10661637,102578,13963263,10661637,18.53,9999.99,76.35,76.35,40083372141,77.38,77.38,40083372141
삼성전자,005930,20,54750,5,-950,-1.71,9985645,7794181,5919637922,9985645,-1.71,128.12,0.17,0.17,548164786450,0.17,0.17,548164786450
KODEX 레버리지,122630,21,16075,5,-440,-2.66,9826038,11939704,142700000,9826038,-2.66,82.30,6.89,6.89,159163856378,6.94,6.94,159163856378
KODEX 인버스,114800,22,4380,2,55,1.27,9246817,16126516,140100000,9246817,1.27,57.34,6.60,6.60,40322453692,6.57,6.57,40322453692
일신바이오,068330,23,1236,2,65,5.55,8709124,9911005,44216140,8709124,5.55,87.87,19.70,19.70,11252391707,20.59,20.59,11252391707
엑세스바이오,950130,24,6420,2,1090,20.45,8594753,699231,37727832,8594753,20.45,1229.17,22.78,22.78,55218860135,22.80,22.80,55218860135
씨씨에스,066790,25,1770,5,-45,-2.48,8586664,45571072,65152039,8586664,-2.48,18.84,13.18,13.18,15594540510,13.52,13.52,15594540510
나우로보틱스,459510,26,31400,2,2900,10.18,8056558,15364425,12547732,8056558,10.18,52.44,64.21,64.21,246542718675,62.57,62.57,246542718675
압타머사이언스,291650,27,1351,2,15,1.12,8007599,13266815,29280252,8007599,1.12,60.36,27.35,27.35,11112540220,28.09,28.09,11112540220
원익홀딩스,030530,28,5265,5,-245,-4.45,7697308,5951882,77237981,7697308,-4.45,129.33,9.97,9.97,42527765180,10.46,10.46,42527765180
넥스트아이,137940,29,634,5,-18,-2.76,7465934,11863016,85368992,7465934,-2.76,62.93,8.75,8.75,4794854112,8.86,8.86,4794854112
메타케어,118000,30,342,2,26,8.23,7464949,102223,164777364,7464949,8.23,7302.61,4.53,4.53,2643847125,4.69,4.69,2643847125
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 2085 2 50 2.46 88129472 111206072 642800000 88129472 2.46 79.25 13.71 13.71 182614658085 13.63 13.63 182614658085
3 휴마시스 205470 2 1874 2 374 24.93 73599395 12740518 129375009 73599395 24.93 577.68 56.89 56.89 131779757085 54.35 54.35 131779757085
4 랩지노믹스 084650 3 3145 2 520 19.81 59566000 25180042 74239990 59566000 19.81 236.56 80.23 80.23 181834732488 77.88 77.88 181834732488
5 메디콕스 054180 4 224 2 38 20.43 48020960 11947282 82878283 48020960 20.43 401.94 57.94 57.94 10719289543 57.74 57.74 10719289543
6 케이바이오 038530 5 314 2 46 17.16 34792809 22635656 115714347 34792809 17.16 153.71 30.07 30.07 10731695465 29.54 29.54 10731695465
7 프롬바이오 377220 6 3275 2 245 8.09 22748860 6434454 28310000 22748860 8.09 353.55 80.36 80.36 76393587746 82.40 82.40 76393587746
8 KODEX 코스닥150선물인버스 251340 7 4040 2 40 1.00 22076491 25952774 60500000 22076491 1.00 85.06 36.49 36.49 88919480659 36.38 36.38 88919480659
9 마니커 027740 8 1179 2 23 1.99 20949689 66349788 63511228 20949689 1.99 31.57 32.99 32.99 25529772240 34.09 34.09 25529772240
10 KODEX 2차전지산업레버리지 462330 9 651 5 -21 -3.12 20159875 21106012 238800000 20159875 -3.12 95.52 8.44 8.44 13065186148 8.40 8.40 13065186148
11 KODEX 코스닥150레버리지 233740 10 6605 5 -130 -1.93 16484224 23605592 282000000 16484224 -1.93 69.83 5.85 5.85 109549357543 5.88 5.88 109549357543
12 진원생명과학 011000 11 3365 1 775 29.92 16409022 4743497 84917083 16409022 29.92 345.93 19.32 19.32 50925785151 17.82 17.82 50925785151
13 사조동아원 008040 12 1147 2 102 9.76 12468317 614713 141144600 12468317 9.76 2028.32 8.83 8.83 14038060451 8.67 8.67 14038060451
14 한국정보인증 053300 13 6050 2 400 7.08 12365627 7569147 42441361 12365627 7.08 163.37 29.14 29.14 75638586910 29.46 29.46 75638586910
15 지투파워 388050 14 9780 2 1830 23.02 11560625 355069 18709437 11560625 23.02 3255.88 61.79 61.79 105732264275 57.78 57.78 105732264275
16 셀리드 299660 15 6720 2 1520 29.23 11352831 12298709 21102977 11352831 29.23 92.31 53.80 53.80 71278837450 50.26 50.26 71278837450
17 녹십자엠에스 142280 16 4505 2 460 11.37 11241191 954584 21741926 11241191 11.37 1177.60 51.70 51.70 51676690574 52.76 52.76 51676690574
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 100 2 4 4.17 10833513 44646792 1497000000 10833513 4.17 24.26 0.72 0.72 1083604511 0.72 0.72 1083604511
19 TS트릴리온 317240 18 251 2 4 1.62 10780053 1091206 107240922 10780053 1.62 987.90 10.05 10.05 2851147557 10.59 10.59 2851147557
20 아이언디바이스 464500 19 3710 2 580 18.53 10661637 102578 13963263 10661637 18.53 9999.99 76.35 76.35 40083372141 77.38 77.38 40083372141
21 삼성전자 005930 20 54750 5 -950 -1.71 9985645 7794181 5919637922 9985645 -1.71 128.12 0.17 0.17 548164786450 0.17 0.17 548164786450
22 KODEX 레버리지 122630 21 16075 5 -440 -2.66 9826038 11939704 142700000 9826038 -2.66 82.30 6.89 6.89 159163856378 6.94 6.94 159163856378
23 KODEX 인버스 114800 22 4380 2 55 1.27 9246817 16126516 140100000 9246817 1.27 57.34 6.60 6.60 40322453692 6.57 6.57 40322453692
24 일신바이오 068330 23 1236 2 65 5.55 8709124 9911005 44216140 8709124 5.55 87.87 19.70 19.70 11252391707 20.59 20.59 11252391707
25 엑세스바이오 950130 24 6420 2 1090 20.45 8594753 699231 37727832 8594753 20.45 1229.17 22.78 22.78 55218860135 22.80 22.80 55218860135
26 씨씨에스 066790 25 1770 5 -45 -2.48 8586664 45571072 65152039 8586664 -2.48 18.84 13.18 13.18 15594540510 13.52 13.52 15594540510
27 나우로보틱스 459510 26 31400 2 2900 10.18 8056558 15364425 12547732 8056558 10.18 52.44 64.21 64.21 246542718675 62.57 62.57 246542718675
28 압타머사이언스 291650 27 1351 2 15 1.12 8007599 13266815 29280252 8007599 1.12 60.36 27.35 27.35 11112540220 28.09 28.09 11112540220
29 원익홀딩스 030530 28 5265 5 -245 -4.45 7697308 5951882 77237981 7697308 -4.45 129.33 9.97 9.97 42527765180 10.46 10.46 42527765180
30 넥스트아이 137940 29 634 5 -18 -2.76 7465934 11863016 85368992 7465934 -2.76 62.93 8.75 8.75 4794854112 8.86 8.86 4794854112
31 메타케어 118000 30 342 2 26 8.23 7464949 102223 164777364 7464949 8.23 7302.61 4.53 4.53 2643847125 4.69 4.69 2643847125

31
top30/20250522/top30-av-20250522-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2095,2,60,2.95,89273944,111206072,642800000,89273944,2.95,80.28,13.89,13.89,185006070848,13.74,13.74,185006070848
휴마시스,205470,2,1897,2,397,26.47,74881490,12740518,129375009,74881490,26.47,587.74,57.88,57.88,134201564239,54.68,54.68,134201564239
랩지노믹스,084650,3,3160,2,535,20.38,60446896,25180042,74239990,60446896,20.38,240.06,81.42,81.42,184618957922,78.70,78.70,184618957922
메디콕스,054180,4,227,2,41,22.04,48672212,11947282,82878283,48672212,22.04,407.39,58.73,58.73,10865492313,57.75,57.75,10865492313
케이바이오,038530,5,316,2,48,17.91,35137186,22635656,115714347,35137186,17.91,155.23,30.37,30.37,10839886673,29.64,29.64,10839886673
프롬바이오,377220,6,3255,2,225,7.43,22972446,6434454,28310000,22972446,7.43,357.02,81.15,81.15,77119939861,83.69,83.69,77119939861
KODEX 코스닥150선물인버스,251340,7,4045,2,45,1.12,22671872,25952774,60500000,22671872,1.12,87.36,37.47,37.47,91323310309,37.32,37.32,91323310309
마니커,027740,8,1178,2,22,1.90,21120128,66349788,63511228,21120128,1.90,31.83,33.25,33.25,25731179848,34.39,34.39,25731179848
KODEX 2차전지산업레버리지,462330,9,652,5,-20,-2.98,20322347,21106012,238800000,20322347,-2.98,96.29,8.51,8.51,13170878406,8.46,8.46,13170878406
KODEX 코스닥150레버리지,233740,10,6600,5,-135,-2.00,16694048,23605592,282000000,16694048,-2.00,70.72,5.92,5.92,110936350740,5.96,5.96,110936350740
진원생명과학,011000,11,3365,1,775,29.92,16419579,4743497,84917083,16419579,29.92,346.15,19.34,19.34,50961309456,17.83,17.83,50961309456
사조동아원,008040,12,1170,2,125,11.96,14358502,614713,141144600,14358502,11.96,2335.81,10.17,10.17,16226239679,9.83,9.83,16226239679
한국정보인증,053300,13,5950,2,300,5.31,12546843,7569147,42441361,12546843,5.31,165.76,29.56,29.56,76721825260,30.38,30.38,76721825260
지투파워,388050,14,9710,2,1760,22.14,11808732,355069,18709437,11808732,22.14,3325.76,63.12,63.12,108153267845,59.53,59.53,108153267845
셀리드,299660,15,6700,2,1500,28.85,11460477,12298709,21102977,11460477,28.85,93.18,54.31,54.31,71998775100,50.92,50.92,71998775100
녹십자엠에스,142280,16,4595,2,550,13.60,11402202,954584,21741926,11402202,13.60,1194.47,52.44,52.44,52411196999,52.46,52.46,52411196999
TS트릴리온,317240,17,249,2,2,0.81,11022330,1091206,107240922,11022330,0.81,1010.11,10.28,10.28,2911934008,10.90,10.90,2911934008
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,2,4,4.17,10836513,44646792,1497000000,10836513,4.17,24.27,0.72,0.72,1083904511,0.72,0.72,1083904511
메이슨캐피탈,021880,19,434,2,53,13.91,10816783,4085581,152184408,10816783,13.91,264.76,7.11,7.11,4480656169,6.78,6.78,4480656169
아이언디바이스,464500,20,3680,2,550,17.57,10700500,102578,13963263,10700500,17.57,9999.99,76.63,76.63,40226191006,78.28,78.28,40226191006
삼성전자,005930,21,54750,5,-950,-1.71,10102302,7794181,5919637922,10102302,-1.71,129.61,0.17,0.17,554554451350,0.17,0.17,554554451350
KODEX 레버리지,122630,22,16055,5,-460,-2.79,9883368,11939704,142700000,9883368,-2.79,82.78,6.93,6.93,160084924474,6.99,6.99,160084924474
KODEX 인버스,114800,23,4380,2,55,1.27,9494768,16126516,140100000,9494768,1.27,58.88,6.78,6.78,41407658096,6.75,6.75,41407658096
일신바이오,068330,24,1232,2,61,5.21,8764349,9911005,44216140,8764349,5.21,88.43,19.82,19.82,11320377819,20.78,20.78,11320377819
엑세스바이오,950130,25,6520,2,1190,22.33,8717956,699231,37727832,8717956,22.33,1246.79,23.11,23.11,56017982480,22.77,22.77,56017982480
씨씨에스,066790,26,1770,5,-45,-2.48,8695276,45571072,65152039,8695276,-2.48,19.08,13.35,13.35,15787044291,13.69,13.69,15787044291
나우로보틱스,459510,27,31000,2,2500,8.77,8208429,15364425,12547732,8208429,8.77,53.42,65.42,65.42,251277217100,64.60,64.60,251277217100
압타머사이언스,291650,28,1329,5,-7,-0.52,8142500,13266815,29280252,8142500,-0.52,61.37,27.81,27.81,11292484191,29.02,29.02,11292484191
메타케어,118000,29,346,2,30,9.49,7753552,102223,164777364,7753552,9.49,7584.94,4.71,4.71,2743644482,4.81,4.81,2743644482
원익홀딩스,030530,30,5270,5,-240,-4.36,7730343,5951882,77237981,7730343,-4.36,129.88,10.01,10.01,42702239650,10.49,10.49,42702239650
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 2095 2 60 2.95 89273944 111206072 642800000 89273944 2.95 80.28 13.89 13.89 185006070848 13.74 13.74 185006070848
3 휴마시스 205470 2 1897 2 397 26.47 74881490 12740518 129375009 74881490 26.47 587.74 57.88 57.88 134201564239 54.68 54.68 134201564239
4 랩지노믹스 084650 3 3160 2 535 20.38 60446896 25180042 74239990 60446896 20.38 240.06 81.42 81.42 184618957922 78.70 78.70 184618957922
5 메디콕스 054180 4 227 2 41 22.04 48672212 11947282 82878283 48672212 22.04 407.39 58.73 58.73 10865492313 57.75 57.75 10865492313
6 케이바이오 038530 5 316 2 48 17.91 35137186 22635656 115714347 35137186 17.91 155.23 30.37 30.37 10839886673 29.64 29.64 10839886673
7 프롬바이오 377220 6 3255 2 225 7.43 22972446 6434454 28310000 22972446 7.43 357.02 81.15 81.15 77119939861 83.69 83.69 77119939861
8 KODEX 코스닥150선물인버스 251340 7 4045 2 45 1.12 22671872 25952774 60500000 22671872 1.12 87.36 37.47 37.47 91323310309 37.32 37.32 91323310309
9 마니커 027740 8 1178 2 22 1.90 21120128 66349788 63511228 21120128 1.90 31.83 33.25 33.25 25731179848 34.39 34.39 25731179848
10 KODEX 2차전지산업레버리지 462330 9 652 5 -20 -2.98 20322347 21106012 238800000 20322347 -2.98 96.29 8.51 8.51 13170878406 8.46 8.46 13170878406
11 KODEX 코스닥150레버리지 233740 10 6600 5 -135 -2.00 16694048 23605592 282000000 16694048 -2.00 70.72 5.92 5.92 110936350740 5.96 5.96 110936350740
12 진원생명과학 011000 11 3365 1 775 29.92 16419579 4743497 84917083 16419579 29.92 346.15 19.34 19.34 50961309456 17.83 17.83 50961309456
13 사조동아원 008040 12 1170 2 125 11.96 14358502 614713 141144600 14358502 11.96 2335.81 10.17 10.17 16226239679 9.83 9.83 16226239679
14 한국정보인증 053300 13 5950 2 300 5.31 12546843 7569147 42441361 12546843 5.31 165.76 29.56 29.56 76721825260 30.38 30.38 76721825260
15 지투파워 388050 14 9710 2 1760 22.14 11808732 355069 18709437 11808732 22.14 3325.76 63.12 63.12 108153267845 59.53 59.53 108153267845
16 셀리드 299660 15 6700 2 1500 28.85 11460477 12298709 21102977 11460477 28.85 93.18 54.31 54.31 71998775100 50.92 50.92 71998775100
17 녹십자엠에스 142280 16 4595 2 550 13.60 11402202 954584 21741926 11402202 13.60 1194.47 52.44 52.44 52411196999 52.46 52.46 52411196999
18 TS트릴리온 317240 17 249 2 2 0.81 11022330 1091206 107240922 11022330 0.81 1010.11 10.28 10.28 2911934008 10.90 10.90 2911934008
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 2 4 4.17 10836513 44646792 1497000000 10836513 4.17 24.27 0.72 0.72 1083904511 0.72 0.72 1083904511
20 메이슨캐피탈 021880 19 434 2 53 13.91 10816783 4085581 152184408 10816783 13.91 264.76 7.11 7.11 4480656169 6.78 6.78 4480656169
21 아이언디바이스 464500 20 3680 2 550 17.57 10700500 102578 13963263 10700500 17.57 9999.99 76.63 76.63 40226191006 78.28 78.28 40226191006
22 삼성전자 005930 21 54750 5 -950 -1.71 10102302 7794181 5919637922 10102302 -1.71 129.61 0.17 0.17 554554451350 0.17 0.17 554554451350
23 KODEX 레버리지 122630 22 16055 5 -460 -2.79 9883368 11939704 142700000 9883368 -2.79 82.78 6.93 6.93 160084924474 6.99 6.99 160084924474
24 KODEX 인버스 114800 23 4380 2 55 1.27 9494768 16126516 140100000 9494768 1.27 58.88 6.78 6.78 41407658096 6.75 6.75 41407658096
25 일신바이오 068330 24 1232 2 61 5.21 8764349 9911005 44216140 8764349 5.21 88.43 19.82 19.82 11320377819 20.78 20.78 11320377819
26 엑세스바이오 950130 25 6520 2 1190 22.33 8717956 699231 37727832 8717956 22.33 1246.79 23.11 23.11 56017982480 22.77 22.77 56017982480
27 씨씨에스 066790 26 1770 5 -45 -2.48 8695276 45571072 65152039 8695276 -2.48 19.08 13.35 13.35 15787044291 13.69 13.69 15787044291
28 나우로보틱스 459510 27 31000 2 2500 8.77 8208429 15364425 12547732 8208429 8.77 53.42 65.42 65.42 251277217100 64.60 64.60 251277217100
29 압타머사이언스 291650 28 1329 5 -7 -0.52 8142500 13266815 29280252 8142500 -0.52 61.37 27.81 27.81 11292484191 29.02 29.02 11292484191
30 메타케어 118000 29 346 2 30 9.49 7753552 102223 164777364 7753552 9.49 7584.94 4.71 4.71 2743644482 4.81 4.81 2743644482
31 원익홀딩스 030530 30 5270 5 -240 -4.36 7730343 5951882 77237981 7730343 -4.36 129.88 10.01 10.01 42702239650 10.49 10.49 42702239650

31
top30/20250522/top30-av-20250522-131000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2092,2,57,2.80,89414882,111206072,642800000,89414882,2.80,80.40,13.91,13.91,185300961118,13.78,13.78,185300961118
휴마시스,205470,2,1905,2,405,27.00,76210988,12740518,129375009,76210988,27.00,598.18,58.91,58.91,136722416752,55.47,55.47,136722416752
랩지노믹스,084650,3,3160,2,535,20.38,61242549,25180042,74239990,61242549,20.38,243.22,82.49,82.49,187128881515,79.77,79.77,187128881515
메디콕스,054180,4,233,2,47,25.27,49965063,11947282,82878283,49965063,25.27,418.21,60.29,60.29,11162756464,57.81,57.81,11162756464
케이바이오,038530,5,318,2,50,18.66,35489388,22635656,115714347,35489388,18.66,156.79,30.67,30.67,10951496110,29.76,29.76,10951496110
프롬바이오,377220,6,3375,2,345,11.39,25879747,6434454,28310000,25879747,11.39,402.21,91.42,91.42,86942281858,90.99,90.99,86942281858
KODEX 코스닥150선물인버스,251340,7,4045,2,45,1.12,22874504,25952774,60500000,22874504,1.12,88.14,37.81,37.81,92141972810,37.65,37.65,92141972810
마니커,027740,8,1183,2,27,2.34,21221800,66349788,63511228,21221800,2.34,31.98,33.41,33.41,25851280770,34.41,34.41,25851280770
KODEX 2차전지산업레버리지,462330,9,650,5,-22,-3.27,20539863,21106012,238800000,20539863,-3.27,97.32,8.60,8.60,13312622448,8.58,8.58,13312622448
사조동아원,008040,10,1147,2,102,9.76,18496384,614713,141144600,18496384,9.76,3008.95,13.10,13.10,21118114172,13.04,13.04,21118114172
KODEX 코스닥150레버리지,233740,11,6600,5,-135,-2.00,16844556,23605592,282000000,16844556,-2.00,71.36,5.97,5.97,111929823160,6.01,6.01,111929823160
진원생명과학,011000,12,3365,1,775,29.92,16429678,4743497,84917083,16429678,29.92,346.36,19.35,19.35,50995292591,17.85,17.85,50995292591
메이슨캐피탈,021880,13,398,2,17,4.46,13311379,4085581,152184408,13311379,4.46,325.81,8.75,8.75,5511112091,9.10,9.10,5511112091
한국정보인증,053300,14,5960,2,310,5.49,12633076,7569147,42441361,12633076,5.49,166.90,29.77,29.77,77238464830,30.54,30.54,77238464830
지투파워,388050,15,9580,2,1630,20.50,12396884,355069,18709437,12396884,20.50,3491.40,66.26,66.26,113868309355,63.53,63.53,113868309355
TS트릴리온,317240,16,254,2,7,2.83,11713259,1091206,107240922,11713259,2.83,1073.42,10.92,10.92,3086816696,11.33,11.33,3086816696
셀리드,299660,17,6680,2,1480,28.46,11632442,12298709,21102977,11632442,28.46,94.58,55.12,55.12,73154929440,51.89,51.89,73154929440
녹십자엠에스,142280,18,4585,2,540,13.35,11512871,954584,21741926,11512871,13.35,1206.06,52.95,52.95,52917436943,53.08,53.08,52917436943
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,2,4,4.17,10841513,44646792,1497000000,10841513,4.17,24.28,0.72,0.72,1084404511,0.72,0.72,1084404511
아이언디바이스,464500,20,3660,2,530,16.93,10749940,102578,13963263,10749940,16.93,9999.99,76.99,76.99,40407244566,79.07,79.07,40407244566
삼성전자,005930,21,54700,5,-1000,-1.80,10269579,7794181,5919637922,10269579,-1.80,131.76,0.17,0.17,563706743800,0.17,0.17,563706743800
KODEX 레버리지,122630,22,16025,5,-490,-2.97,9999166,11939704,142700000,9999166,-2.97,83.75,7.01,7.01,161942585821,7.08,7.08,161942585821
KODEX 인버스,114800,23,4380,2,55,1.27,9513159,16126516,140100000,9513159,1.27,58.99,6.79,6.79,41488282820,6.76,6.76,41488282820
일신바이오,068330,24,1237,2,66,5.64,8829276,9911005,44216140,8829276,5.64,89.09,19.97,19.97,11400324209,20.84,20.84,11400324209
엑세스바이오,950130,25,6530,2,1200,22.51,8796216,699231,37727832,8796216,22.51,1257.98,23.31,23.31,56529554620,22.95,22.95,56529554620
씨씨에스,066790,26,1769,5,-46,-2.53,8760113,45571072,65152039,8760113,-2.53,19.22,13.45,13.45,15901679979,13.80,13.80,15901679979
나우로보틱스,459510,27,30750,2,2250,7.89,8336983,15364425,12547732,8336983,7.89,54.26,66.44,66.44,255234655075,66.15,66.15,255234655075
압타머사이언스,291650,28,1351,2,15,1.12,8218023,13266815,29280252,8218023,1.12,61.94,28.07,28.07,11394114381,28.80,28.80,11394114381
메타케어,118000,29,347,2,31,9.81,7860336,102223,164777364,7860336,9.81,7689.40,4.77,4.77,2780525038,4.86,4.86,2780525038
넥스트아이,137940,30,625,5,-27,-4.14,7840883,11863016,85368992,7840883,-4.14,66.10,9.18,9.18,5030104314,9.43,9.43,5030104314
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 2092 2 57 2.80 89414882 111206072 642800000 89414882 2.80 80.40 13.91 13.91 185300961118 13.78 13.78 185300961118
3 휴마시스 205470 2 1905 2 405 27.00 76210988 12740518 129375009 76210988 27.00 598.18 58.91 58.91 136722416752 55.47 55.47 136722416752
4 랩지노믹스 084650 3 3160 2 535 20.38 61242549 25180042 74239990 61242549 20.38 243.22 82.49 82.49 187128881515 79.77 79.77 187128881515
5 메디콕스 054180 4 233 2 47 25.27 49965063 11947282 82878283 49965063 25.27 418.21 60.29 60.29 11162756464 57.81 57.81 11162756464
6 케이바이오 038530 5 318 2 50 18.66 35489388 22635656 115714347 35489388 18.66 156.79 30.67 30.67 10951496110 29.76 29.76 10951496110
7 프롬바이오 377220 6 3375 2 345 11.39 25879747 6434454 28310000 25879747 11.39 402.21 91.42 91.42 86942281858 90.99 90.99 86942281858
8 KODEX 코스닥150선물인버스 251340 7 4045 2 45 1.12 22874504 25952774 60500000 22874504 1.12 88.14 37.81 37.81 92141972810 37.65 37.65 92141972810
9 마니커 027740 8 1183 2 27 2.34 21221800 66349788 63511228 21221800 2.34 31.98 33.41 33.41 25851280770 34.41 34.41 25851280770
10 KODEX 2차전지산업레버리지 462330 9 650 5 -22 -3.27 20539863 21106012 238800000 20539863 -3.27 97.32 8.60 8.60 13312622448 8.58 8.58 13312622448
11 사조동아원 008040 10 1147 2 102 9.76 18496384 614713 141144600 18496384 9.76 3008.95 13.10 13.10 21118114172 13.04 13.04 21118114172
12 KODEX 코스닥150레버리지 233740 11 6600 5 -135 -2.00 16844556 23605592 282000000 16844556 -2.00 71.36 5.97 5.97 111929823160 6.01 6.01 111929823160
13 진원생명과학 011000 12 3365 1 775 29.92 16429678 4743497 84917083 16429678 29.92 346.36 19.35 19.35 50995292591 17.85 17.85 50995292591
14 메이슨캐피탈 021880 13 398 2 17 4.46 13311379 4085581 152184408 13311379 4.46 325.81 8.75 8.75 5511112091 9.10 9.10 5511112091
15 한국정보인증 053300 14 5960 2 310 5.49 12633076 7569147 42441361 12633076 5.49 166.90 29.77 29.77 77238464830 30.54 30.54 77238464830
16 지투파워 388050 15 9580 2 1630 20.50 12396884 355069 18709437 12396884 20.50 3491.40 66.26 66.26 113868309355 63.53 63.53 113868309355
17 TS트릴리온 317240 16 254 2 7 2.83 11713259 1091206 107240922 11713259 2.83 1073.42 10.92 10.92 3086816696 11.33 11.33 3086816696
18 셀리드 299660 17 6680 2 1480 28.46 11632442 12298709 21102977 11632442 28.46 94.58 55.12 55.12 73154929440 51.89 51.89 73154929440
19 녹십자엠에스 142280 18 4585 2 540 13.35 11512871 954584 21741926 11512871 13.35 1206.06 52.95 52.95 52917436943 53.08 53.08 52917436943
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 100 2 4 4.17 10841513 44646792 1497000000 10841513 4.17 24.28 0.72 0.72 1084404511 0.72 0.72 1084404511
21 아이언디바이스 464500 20 3660 2 530 16.93 10749940 102578 13963263 10749940 16.93 9999.99 76.99 76.99 40407244566 79.07 79.07 40407244566
22 삼성전자 005930 21 54700 5 -1000 -1.80 10269579 7794181 5919637922 10269579 -1.80 131.76 0.17 0.17 563706743800 0.17 0.17 563706743800
23 KODEX 레버리지 122630 22 16025 5 -490 -2.97 9999166 11939704 142700000 9999166 -2.97 83.75 7.01 7.01 161942585821 7.08 7.08 161942585821
24 KODEX 인버스 114800 23 4380 2 55 1.27 9513159 16126516 140100000 9513159 1.27 58.99 6.79 6.79 41488282820 6.76 6.76 41488282820
25 일신바이오 068330 24 1237 2 66 5.64 8829276 9911005 44216140 8829276 5.64 89.09 19.97 19.97 11400324209 20.84 20.84 11400324209
26 엑세스바이오 950130 25 6530 2 1200 22.51 8796216 699231 37727832 8796216 22.51 1257.98 23.31 23.31 56529554620 22.95 22.95 56529554620
27 씨씨에스 066790 26 1769 5 -46 -2.53 8760113 45571072 65152039 8760113 -2.53 19.22 13.45 13.45 15901679979 13.80 13.80 15901679979
28 나우로보틱스 459510 27 30750 2 2250 7.89 8336983 15364425 12547732 8336983 7.89 54.26 66.44 66.44 255234655075 66.15 66.15 255234655075
29 압타머사이언스 291650 28 1351 2 15 1.12 8218023 13266815 29280252 8218023 1.12 61.94 28.07 28.07 11394114381 28.80 28.80 11394114381
30 메타케어 118000 29 347 2 31 9.81 7860336 102223 164777364 7860336 9.81 7689.40 4.77 4.77 2780525038 4.86 4.86 2780525038
31 넥스트아이 137940 30 625 5 -27 -4.14 7840883 11863016 85368992 7840883 -4.14 66.10 9.18 9.18 5030104314 9.43 9.43 5030104314

31
top30/20250522/top30-av-20250522-132000.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,252670,1,2092,2,57,2.80,89537666,111206072,642800000,89537666,2.80,80.52,13.93,13.93,185557782138,13.80,13.80,185557782138
휴마시스,205470,2,1903,2,403,26.87,77748534,12740518,129375009,77748534,26.87,610.25,60.10,60.10,139651161105,56.72,56.72,139651161105
랩지노믹스,084650,3,3175,2,550,20.95,62359527,25180042,74239990,62359527,20.95,247.65,84.00,84.00,190674034529,80.89,80.89,190674034529
메디콕스,054180,4,234,2,48,25.81,52773119,11947282,82878283,52773119,25.81,441.72,63.68,63.68,11823559926,60.97,60.97,11823559926
케이바이오,038530,5,321,2,53,19.78,35935413,22635656,115714347,35935413,19.78,158.76,31.06,31.06,11093121063,29.86,29.86,11093121063
프롬바이오,377220,6,3440,2,410,13.53,29692604,6434454,28310000,29692604,13.53,461.46,104.88,104.88,100093307814,102.78,102.78,100093307814
KODEX 코스닥150선물인버스,251340,7,4045,2,45,1.12,22976627,25952774,60500000,22976627,1.12,88.53,37.98,37.98,92554686119,37.82,37.82,92554686119
마니커,027740,8,1194,2,38,3.29,21518227,66349788,63511228,21518227,3.29,32.43,33.88,33.88,26204622178,34.56,34.56,26204622178
KODEX 2차전지산업레버리지,462330,9,651,5,-21,-3.12,20775118,21106012,238800000,20775118,-3.12,98.43,8.70,8.70,13465578249,8.66,8.66,13465578249
사조동아원,008040,10,1153,2,108,10.33,19400518,614713,141144600,19400518,10.33,3156.03,13.75,13.75,22159657064,13.62,13.62,22159657064
KODEX 코스닥150레버리지,233740,11,6605,5,-130,-1.93,16984815,23605592,282000000,16984815,-1.93,71.95,6.02,6.02,112855606005,6.06,6.06,112855606005
진원생명과학,011000,12,3365,1,775,29.92,16436650,4743497,84917083,16436650,29.92,346.51,19.36,19.36,51018753371,17.85,17.85,51018753371
메이슨캐피탈,021880,13,412,2,31,8.14,15414122,4085581,152184408,15414122,8.14,377.28,10.13,10.13,6375202854,10.17,10.17,6375202854
지투파워,388050,14,9510,2,1560,19.62,12760813,355069,18709437,12760813,19.62,3593.90,68.21,68.21,117343414800,65.95,65.95,117343414800
한국정보인증,053300,15,6010,2,360,6.37,12686921,7569147,42441361,12686921,6.37,167.61,29.89,29.89,77559718540,30.41,30.41,77559718540
TS트릴리온,317240,16,254,2,7,2.83,12427053,1091206,107240922,12427053,2.83,1138.84,11.59,11.59,3269964447,12.00,12.00,3269964447
셀리드,299660,17,6760,1,1560,30.00,12168840,12298709,21102977,12168840,30.00,98.94,57.66,57.66,76773704930,53.82,53.82,76773704930
녹십자엠에스,142280,18,4760,2,715,17.68,11733163,954584,21741926,11733163,17.68,1229.14,53.97,53.97,53942986701,52.12,52.12,53942986701
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,2,4,4.17,10841514,44646792,1497000000,10841514,4.17,24.28,0.72,0.72,1084404611,0.72,0.72,1084404611
아이언디바이스,464500,20,3665,2,535,17.09,10830260,102578,13963263,10830260,17.09,9999.99,77.56,77.56,40699204116,79.53,79.53,40699204116
삼성전자,005930,21,54700,5,-1000,-1.80,10474202,7794181,5919637922,10474202,-1.80,134.38,0.18,0.18,574900868000,0.18,0.18,574900868000
KODEX 레버리지,122630,22,16040,5,-475,-2.88,10056436,11939704,142700000,10056436,-2.88,84.23,7.05,7.05,162861005286,7.12,7.12,162861005286
KODEX 인버스,114800,23,4382,2,57,1.32,9527941,16126516,140100000,9527941,1.32,59.08,6.80,6.80,41553080798,6.77,6.77,41553080798
엑세스바이오,950130,24,6600,2,1270,23.83,8920937,699231,37727832,8920937,23.83,1275.82,23.65,23.65,57349476750,23.03,23.03,57349476750
일신바이오,068330,25,1248,2,77,6.58,8884866,9911005,44216140,8884866,6.58,89.65,20.09,20.09,11469483163,20.78,20.78,11469483163
씨씨에스,066790,26,1766,5,-49,-2.70,8838470,45571072,65152039,8838470,-2.70,19.39,13.57,13.57,16040055287,13.94,13.94,16040055287
나우로보틱스,459510,27,30250,2,1750,6.14,8461483,15364425,12547732,8461483,6.14,55.07,67.43,67.43,259033444075,68.24,68.24,259033444075
압타머사이언스,291650,28,1343,2,7,0.52,8250074,13266815,29280252,8250074,0.52,62.19,28.18,28.18,11437317628,29.09,29.09,11437317628
넥스트아이,137940,29,625,5,-27,-4.14,7942478,11863016,85368992,7942478,-4.14,66.95,9.30,9.30,5093694401,9.55,9.55,5093694401
메타케어,118000,30,356,2,40,12.66,7941620,102223,164777364,7941620,12.66,7768.92,4.82,4.82,2809136040,4.79,4.79,2809136040
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 2092 2 57 2.80 89537666 111206072 642800000 89537666 2.80 80.52 13.93 13.93 185557782138 13.80 13.80 185557782138
3 휴마시스 205470 2 1903 2 403 26.87 77748534 12740518 129375009 77748534 26.87 610.25 60.10 60.10 139651161105 56.72 56.72 139651161105
4 랩지노믹스 084650 3 3175 2 550 20.95 62359527 25180042 74239990 62359527 20.95 247.65 84.00 84.00 190674034529 80.89 80.89 190674034529
5 메디콕스 054180 4 234 2 48 25.81 52773119 11947282 82878283 52773119 25.81 441.72 63.68 63.68 11823559926 60.97 60.97 11823559926
6 케이바이오 038530 5 321 2 53 19.78 35935413 22635656 115714347 35935413 19.78 158.76 31.06 31.06 11093121063 29.86 29.86 11093121063
7 프롬바이오 377220 6 3440 2 410 13.53 29692604 6434454 28310000 29692604 13.53 461.46 104.88 104.88 100093307814 102.78 102.78 100093307814
8 KODEX 코스닥150선물인버스 251340 7 4045 2 45 1.12 22976627 25952774 60500000 22976627 1.12 88.53 37.98 37.98 92554686119 37.82 37.82 92554686119
9 마니커 027740 8 1194 2 38 3.29 21518227 66349788 63511228 21518227 3.29 32.43 33.88 33.88 26204622178 34.56 34.56 26204622178
10 KODEX 2차전지산업레버리지 462330 9 651 5 -21 -3.12 20775118 21106012 238800000 20775118 -3.12 98.43 8.70 8.70 13465578249 8.66 8.66 13465578249
11 사조동아원 008040 10 1153 2 108 10.33 19400518 614713 141144600 19400518 10.33 3156.03 13.75 13.75 22159657064 13.62 13.62 22159657064
12 KODEX 코스닥150레버리지 233740 11 6605 5 -130 -1.93 16984815 23605592 282000000 16984815 -1.93 71.95 6.02 6.02 112855606005 6.06 6.06 112855606005
13 진원생명과학 011000 12 3365 1 775 29.92 16436650 4743497 84917083 16436650 29.92 346.51 19.36 19.36 51018753371 17.85 17.85 51018753371
14 메이슨캐피탈 021880 13 412 2 31 8.14 15414122 4085581 152184408 15414122 8.14 377.28 10.13 10.13 6375202854 10.17 10.17 6375202854
15 지투파워 388050 14 9510 2 1560 19.62 12760813 355069 18709437 12760813 19.62 3593.90 68.21 68.21 117343414800 65.95 65.95 117343414800
16 한국정보인증 053300 15 6010 2 360 6.37 12686921 7569147 42441361 12686921 6.37 167.61 29.89 29.89 77559718540 30.41 30.41 77559718540
17 TS트릴리온 317240 16 254 2 7 2.83 12427053 1091206 107240922 12427053 2.83 1138.84 11.59 11.59 3269964447 12.00 12.00 3269964447
18 셀리드 299660 17 6760 1 1560 30.00 12168840 12298709 21102977 12168840 30.00 98.94 57.66 57.66 76773704930 53.82 53.82 76773704930
19 녹십자엠에스 142280 18 4760 2 715 17.68 11733163 954584 21741926 11733163 17.68 1229.14 53.97 53.97 53942986701 52.12 52.12 53942986701
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 100 2 4 4.17 10841514 44646792 1497000000 10841514 4.17 24.28 0.72 0.72 1084404611 0.72 0.72 1084404611
21 아이언디바이스 464500 20 3665 2 535 17.09 10830260 102578 13963263 10830260 17.09 9999.99 77.56 77.56 40699204116 79.53 79.53 40699204116
22 삼성전자 005930 21 54700 5 -1000 -1.80 10474202 7794181 5919637922 10474202 -1.80 134.38 0.18 0.18 574900868000 0.18 0.18 574900868000
23 KODEX 레버리지 122630 22 16040 5 -475 -2.88 10056436 11939704 142700000 10056436 -2.88 84.23 7.05 7.05 162861005286 7.12 7.12 162861005286
24 KODEX 인버스 114800 23 4382 2 57 1.32 9527941 16126516 140100000 9527941 1.32 59.08 6.80 6.80 41553080798 6.77 6.77 41553080798
25 엑세스바이오 950130 24 6600 2 1270 23.83 8920937 699231 37727832 8920937 23.83 1275.82 23.65 23.65 57349476750 23.03 23.03 57349476750
26 일신바이오 068330 25 1248 2 77 6.58 8884866 9911005 44216140 8884866 6.58 89.65 20.09 20.09 11469483163 20.78 20.78 11469483163
27 씨씨에스 066790 26 1766 5 -49 -2.70 8838470 45571072 65152039 8838470 -2.70 19.39 13.57 13.57 16040055287 13.94 13.94 16040055287
28 나우로보틱스 459510 27 30250 2 1750 6.14 8461483 15364425 12547732 8461483 6.14 55.07 67.43 67.43 259033444075 68.24 68.24 259033444075
29 압타머사이언스 291650 28 1343 2 7 0.52 8250074 13266815 29280252 8250074 0.52 62.19 28.18 28.18 11437317628 29.09 29.09 11437317628
30 넥스트아이 137940 29 625 5 -27 -4.14 7942478 11863016 85368992 7942478 -4.14 66.95 9.30 9.30 5093694401 9.55 9.55 5093694401
31 메타케어 118000 30 356 2 40 12.66 7941620 102223 164777364 7941620 12.66 7768.92 4.82 4.82 2809136040 4.79 4.79 2809136040

31
top30/20250522/top30-av-20250522-133000.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,252670,1,2085,2,50,2.46,91480069,111206072,642800000,91480069,2.46,82.26,14.23,14.23,189619379805,14.15,14.15,189619379805
휴마시스,205470,2,1927,2,427,28.47,79598452,12740518,129375009,79598452,28.47,624.77,61.53,61.53,143194814319,57.44,57.44,143194814319
랩지노믹스,084650,3,3205,2,580,22.10,64277971,25180042,74239990,64277971,22.10,255.27,86.58,86.58,196810491072,82.71,82.71,196810491072
메디콕스,054180,4,239,2,53,28.49,55407672,11947282,82878283,55407672,28.49,463.77,66.85,66.85,12448933923,62.85,62.85,12448933923
케이바이오,038530,5,325,2,57,21.27,37263851,22635656,115714347,37263851,21.27,164.62,32.20,32.20,11524200150,30.64,30.64,11524200150
프롬바이오,377220,6,3395,2,365,12.05,31003690,6434454,28310000,31003690,12.05,481.84,109.51,109.51,104561508671,108.79,108.79,104561508671
KODEX 코스닥150선물인버스,251340,7,4035,2,35,0.88,23581534,25952774,60500000,23581534,0.88,90.86,38.98,38.98,94995988669,38.91,38.91,94995988669
마니커,027740,8,1181,2,25,2.16,21760285,66349788,63511228,21760285,2.16,32.80,34.26,34.26,26491638299,35.32,35.32,26491638299
KODEX 2차전지산업레버리지,462330,9,662,5,-10,-1.49,21477954,21106012,238800000,21477954,-1.49,101.76,8.99,8.99,13927492309,8.81,8.81,13927492309
사조동아원,008040,10,1146,2,101,9.67,19941407,614713,141144600,19941407,9.67,3244.02,14.13,14.13,22778515891,14.08,14.08,22778515891
KODEX 코스닥150레버리지,233740,11,6630,5,-105,-1.56,17312038,23605592,282000000,17312038,-1.56,73.34,6.14,6.14,115018953457,6.15,6.15,115018953457
진원생명과학,011000,12,3365,1,775,29.92,16444564,4743497,84917083,16444564,29.92,346.68,19.37,19.37,51045383981,17.86,17.86,51045383981
메이슨캐피탈,021880,13,407,2,26,6.82,15930989,4085581,152184408,15930989,6.82,389.93,10.47,10.47,6587001910,10.63,10.63,6587001910
녹십자엠에스,142280,14,4875,2,830,20.52,13381311,954584,21741926,13381311,20.52,1401.80,61.55,61.55,61911337126,58.41,58.41,61911337126
지투파워,388050,15,9510,2,1560,19.62,13199660,355069,18709437,13199660,19.62,3717.49,70.55,70.55,121482951400,68.28,68.28,121482951400
한국정보인증,053300,16,5990,2,340,6.02,12754935,7569147,42441361,12754935,6.02,168.51,30.05,30.05,77966967490,30.67,30.67,77966967490
TS트릴리온,317240,17,256,2,9,3.64,12554495,1091206,107240922,12554495,3.64,1150.52,11.71,11.71,3302201571,12.03,12.03,3302201571
셀리드,299660,18,6760,1,1560,30.00,12215150,12298709,21102977,12215150,30.00,99.32,57.88,57.88,77086760530,54.04,54.04,77086760530
아이언디바이스,464500,19,3685,2,555,17.73,10914394,102578,13963263,10914394,17.73,9999.99,78.17,78.17,41010845336,79.70,79.70,41010845336
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,100,2,4,4.17,10871614,44646792,1497000000,10871614,4.17,24.35,0.73,0.73,1087414611,0.73,0.73,1087414611
삼성전자,005930,21,54800,5,-900,-1.62,10789986,7794181,5919637922,10789986,-1.62,138.44,0.18,0.18,592188563400,0.18,0.18,592188563400
KODEX 인버스,114800,22,4377,2,52,1.20,10277077,16126516,140100000,10277077,1.20,63.73,7.34,7.34,44835362912,7.31,7.31,44835362912
KODEX 레버리지,122630,23,16070,5,-445,-2.69,10233841,11939704,142700000,10233841,-2.69,85.71,7.17,7.17,165708615714,7.23,7.23,165708615714
엑세스바이오,950130,24,6630,2,1300,24.39,9009099,699231,37727832,9009099,24.39,1288.43,23.88,23.88,57932388185,23.16,23.16,57932388185
씨씨에스,066790,25,1773,5,-42,-2.31,8981251,45571072,65152039,8981251,-2.31,19.71,13.79,13.79,16292246024,14.10,14.10,16292246024
일신바이오,068330,26,1258,2,87,7.43,8953009,9911005,44216140,8953009,7.43,90.33,20.25,20.25,11554949187,20.77,20.77,11554949187
나우로보틱스,459510,27,30150,2,1650,5.79,8575967,15364425,12547732,8575967,5.79,55.82,68.35,68.35,262493772350,69.39,69.39,262493772350
압타머사이언스,291650,28,1345,2,9,0.67,8285228,13266815,29280252,8285228,0.67,62.45,28.30,28.30,11484785622,29.16,29.16,11484785622
메타케어,118000,29,351,2,35,11.08,7990137,102223,164777364,7990137,11.08,7816.38,4.85,4.85,2826254988,4.89,4.89,2826254988
넥스트아이,137940,30,629,5,-23,-3.53,7989193,11863016,85368992,7989193,-3.53,67.35,9.36,9.36,5123085120,9.54,9.54,5123085120
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 2085 2 50 2.46 91480069 111206072 642800000 91480069 2.46 82.26 14.23 14.23 189619379805 14.15 14.15 189619379805
3 휴마시스 205470 2 1927 2 427 28.47 79598452 12740518 129375009 79598452 28.47 624.77 61.53 61.53 143194814319 57.44 57.44 143194814319
4 랩지노믹스 084650 3 3205 2 580 22.10 64277971 25180042 74239990 64277971 22.10 255.27 86.58 86.58 196810491072 82.71 82.71 196810491072
5 메디콕스 054180 4 239 2 53 28.49 55407672 11947282 82878283 55407672 28.49 463.77 66.85 66.85 12448933923 62.85 62.85 12448933923
6 케이바이오 038530 5 325 2 57 21.27 37263851 22635656 115714347 37263851 21.27 164.62 32.20 32.20 11524200150 30.64 30.64 11524200150
7 프롬바이오 377220 6 3395 2 365 12.05 31003690 6434454 28310000 31003690 12.05 481.84 109.51 109.51 104561508671 108.79 108.79 104561508671
8 KODEX 코스닥150선물인버스 251340 7 4035 2 35 0.88 23581534 25952774 60500000 23581534 0.88 90.86 38.98 38.98 94995988669 38.91 38.91 94995988669
9 마니커 027740 8 1181 2 25 2.16 21760285 66349788 63511228 21760285 2.16 32.80 34.26 34.26 26491638299 35.32 35.32 26491638299
10 KODEX 2차전지산업레버리지 462330 9 662 5 -10 -1.49 21477954 21106012 238800000 21477954 -1.49 101.76 8.99 8.99 13927492309 8.81 8.81 13927492309
11 사조동아원 008040 10 1146 2 101 9.67 19941407 614713 141144600 19941407 9.67 3244.02 14.13 14.13 22778515891 14.08 14.08 22778515891
12 KODEX 코스닥150레버리지 233740 11 6630 5 -105 -1.56 17312038 23605592 282000000 17312038 -1.56 73.34 6.14 6.14 115018953457 6.15 6.15 115018953457
13 진원생명과학 011000 12 3365 1 775 29.92 16444564 4743497 84917083 16444564 29.92 346.68 19.37 19.37 51045383981 17.86 17.86 51045383981
14 메이슨캐피탈 021880 13 407 2 26 6.82 15930989 4085581 152184408 15930989 6.82 389.93 10.47 10.47 6587001910 10.63 10.63 6587001910
15 녹십자엠에스 142280 14 4875 2 830 20.52 13381311 954584 21741926 13381311 20.52 1401.80 61.55 61.55 61911337126 58.41 58.41 61911337126
16 지투파워 388050 15 9510 2 1560 19.62 13199660 355069 18709437 13199660 19.62 3717.49 70.55 70.55 121482951400 68.28 68.28 121482951400
17 한국정보인증 053300 16 5990 2 340 6.02 12754935 7569147 42441361 12754935 6.02 168.51 30.05 30.05 77966967490 30.67 30.67 77966967490
18 TS트릴리온 317240 17 256 2 9 3.64 12554495 1091206 107240922 12554495 3.64 1150.52 11.71 11.71 3302201571 12.03 12.03 3302201571
19 셀리드 299660 18 6760 1 1560 30.00 12215150 12298709 21102977 12215150 30.00 99.32 57.88 57.88 77086760530 54.04 54.04 77086760530
20 아이언디바이스 464500 19 3685 2 555 17.73 10914394 102578 13963263 10914394 17.73 9999.99 78.17 78.17 41010845336 79.70 79.70 41010845336
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 100 2 4 4.17 10871614 44646792 1497000000 10871614 4.17 24.35 0.73 0.73 1087414611 0.73 0.73 1087414611
22 삼성전자 005930 21 54800 5 -900 -1.62 10789986 7794181 5919637922 10789986 -1.62 138.44 0.18 0.18 592188563400 0.18 0.18 592188563400
23 KODEX 인버스 114800 22 4377 2 52 1.20 10277077 16126516 140100000 10277077 1.20 63.73 7.34 7.34 44835362912 7.31 7.31 44835362912
24 KODEX 레버리지 122630 23 16070 5 -445 -2.69 10233841 11939704 142700000 10233841 -2.69 85.71 7.17 7.17 165708615714 7.23 7.23 165708615714
25 엑세스바이오 950130 24 6630 2 1300 24.39 9009099 699231 37727832 9009099 24.39 1288.43 23.88 23.88 57932388185 23.16 23.16 57932388185
26 씨씨에스 066790 25 1773 5 -42 -2.31 8981251 45571072 65152039 8981251 -2.31 19.71 13.79 13.79 16292246024 14.10 14.10 16292246024
27 일신바이오 068330 26 1258 2 87 7.43 8953009 9911005 44216140 8953009 7.43 90.33 20.25 20.25 11554949187 20.77 20.77 11554949187
28 나우로보틱스 459510 27 30150 2 1650 5.79 8575967 15364425 12547732 8575967 5.79 55.82 68.35 68.35 262493772350 69.39 69.39 262493772350
29 압타머사이언스 291650 28 1345 2 9 0.67 8285228 13266815 29280252 8285228 0.67 62.45 28.30 28.30 11484785622 29.16 29.16 11484785622
30 메타케어 118000 29 351 2 35 11.08 7990137 102223 164777364 7990137 11.08 7816.38 4.85 4.85 2826254988 4.89 4.89 2826254988
31 넥스트아이 137940 30 629 5 -23 -3.53 7989193 11863016 85368992 7989193 -3.53 67.35 9.36 9.36 5123085120 9.54 9.54 5123085120

31
top30/20250522/top30-av-20250522-134000.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,252670,1,2085,2,50,2.46,92644512,111206072,642800000,92644512,2.46,83.31,14.41,14.41,192047820657,14.33,14.33,192047820657
휴마시스,205470,2,1923,2,423,28.20,81477170,12740518,129375009,81477170,28.20,639.51,62.98,62.98,146820901949,59.01,59.01,146820901949
랩지노믹스,084650,3,3230,2,605,23.05,68007767,25180042,74239990,68007767,23.05,270.09,91.61,91.61,208904544285,87.12,87.12,208904544285
메디콕스,054180,4,239,2,53,28.49,56399639,11947282,82878283,56399639,28.49,472.07,68.05,68.05,12685022216,64.04,64.04,12685022216
케이바이오,038530,5,320,2,52,19.40,37734244,22635656,115714347,37734244,19.40,166.70,32.61,32.61,11675524316,31.53,31.53,11675524316
프롬바이오,377220,6,3480,2,450,14.85,33563426,6434454,28310000,33563426,14.85,521.62,118.56,118.56,113369586306,115.07,115.07,113369586306
KODEX 코스닥150선물인버스,251340,7,4025,2,25,0.62,24749937,25952774,60500000,24749937,0.62,95.37,40.91,40.91,99701705748,40.94,40.94,99701705748
KODEX 2차전지산업레버리지,462330,8,675,2,3,0.45,24462419,21106012,238800000,24462419,0.45,115.90,10.24,10.24,15945824313,9.89,9.89,15945824313
마니커,027740,9,1188,2,32,2.77,22063888,66349788,63511228,22063888,2.77,33.25,34.74,34.74,26854605730,35.59,35.59,26854605730
사조동아원,008040,10,1155,2,110,10.53,21179282,614713,141144600,21179282,10.53,3445.39,15.01,15.01,24208252622,14.85,14.85,24208252622
KODEX 코스닥150레버리지,233740,11,6655,5,-80,-1.19,18274194,23605592,282000000,18274194,-1.19,77.41,6.48,6.48,121414196308,6.47,6.47,121414196308
메이슨캐피탈,021880,12,405,2,24,6.30,17154807,4085581,152184408,17154807,6.30,419.89,11.27,11.27,7083346695,11.49,11.49,7083346695
진원생명과학,011000,13,3365,1,775,29.92,16452023,4743497,84917083,16452023,29.92,346.83,19.37,19.37,51070483516,17.87,17.87,51070483516
녹십자엠에스,142280,14,4810,2,765,18.91,14115220,954584,21741926,14115220,18.91,1478.68,64.92,64.92,65483578656,62.62,62.62,65483578656
지투파워,388050,15,9400,2,1450,18.24,13470572,355069,18709437,13470572,18.24,3793.79,72.00,72.00,124051485575,70.54,70.54,124051485575
한국정보인증,053300,16,6020,2,370,6.55,12872247,7569147,42441361,12872247,6.55,170.06,30.33,30.33,78671786270,30.79,30.79,78671786270
TS트릴리온,317240,17,257,2,10,4.05,12733339,1091206,107240922,12733339,4.05,1166.91,11.87,11.87,3347979807,12.15,12.15,3347979807
셀리드,299660,18,6760,1,1560,30.00,12225751,12298709,21102977,12225751,30.00,99.41,57.93,57.93,77158423290,54.09,54.09,77158423290
삼성전자,005930,19,54850,5,-850,-1.53,11008971,7794181,5919637922,11008971,-1.53,141.25,0.19,0.19,604189614750,0.19,0.19,604189614750
아이언디바이스,464500,20,3670,2,540,17.25,10944453,102578,13963263,10944453,17.25,9999.99,78.38,78.38,41121712386,80.25,80.25,41121712386
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,100,2,4,4.17,10876914,44646792,1497000000,10876914,4.17,24.36,0.73,0.73,1087944611,0.73,0.73,1087944611
KODEX 인버스,114800,22,4372,2,47,1.09,10763443,16126516,140100000,10763443,1.09,66.74,7.68,7.68,46963393247,7.67,7.67,46963393247
KODEX 레버리지,122630,23,16095,5,-420,-2.54,10566715,11939704,142700000,10566715,-2.54,88.50,7.40,7.40,171062017676,7.45,7.45,171062017676
엑세스바이오,950130,24,6610,2,1280,24.02,9201672,699231,37727832,9201672,24.02,1315.97,24.39,24.39,59217521955,23.75,23.75,59217521955
씨씨에스,066790,25,1761,5,-54,-2.98,9166310,45571072,65152039,9166310,-2.98,20.11,14.07,14.07,16618326054,14.48,14.48,16618326054
일신바이오,068330,26,1252,2,81,6.92,9008507,9911005,44216140,9008507,6.92,90.89,20.37,20.37,11624492596,21.00,21.00,11624492596
나우로보틱스,459510,27,30600,2,2100,7.37,8704006,15364425,12547732,8704006,7.37,56.65,69.37,69.37,266409529775,69.38,69.38,266409529775
압타머사이언스,291650,28,1365,2,29,2.17,8378210,13266815,29280252,8378210,2.17,63.15,28.61,28.61,11611442543,29.05,29.05,11611442543
메타케어,118000,29,345,2,29,9.18,8057168,102223,164777364,8057168,9.18,7881.95,4.89,4.89,2849531931,5.01,5.01,2849531931
넥스트아이,137940,30,633,5,-19,-2.91,8057080,11863016,85368992,8057080,-2.91,67.92,9.44,9.44,5165918373,9.56,9.56,5165918373
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 2085 2 50 2.46 92644512 111206072 642800000 92644512 2.46 83.31 14.41 14.41 192047820657 14.33 14.33 192047820657
3 휴마시스 205470 2 1923 2 423 28.20 81477170 12740518 129375009 81477170 28.20 639.51 62.98 62.98 146820901949 59.01 59.01 146820901949
4 랩지노믹스 084650 3 3230 2 605 23.05 68007767 25180042 74239990 68007767 23.05 270.09 91.61 91.61 208904544285 87.12 87.12 208904544285
5 메디콕스 054180 4 239 2 53 28.49 56399639 11947282 82878283 56399639 28.49 472.07 68.05 68.05 12685022216 64.04 64.04 12685022216
6 케이바이오 038530 5 320 2 52 19.40 37734244 22635656 115714347 37734244 19.40 166.70 32.61 32.61 11675524316 31.53 31.53 11675524316
7 프롬바이오 377220 6 3480 2 450 14.85 33563426 6434454 28310000 33563426 14.85 521.62 118.56 118.56 113369586306 115.07 115.07 113369586306
8 KODEX 코스닥150선물인버스 251340 7 4025 2 25 0.62 24749937 25952774 60500000 24749937 0.62 95.37 40.91 40.91 99701705748 40.94 40.94 99701705748
9 KODEX 2차전지산업레버리지 462330 8 675 2 3 0.45 24462419 21106012 238800000 24462419 0.45 115.90 10.24 10.24 15945824313 9.89 9.89 15945824313
10 마니커 027740 9 1188 2 32 2.77 22063888 66349788 63511228 22063888 2.77 33.25 34.74 34.74 26854605730 35.59 35.59 26854605730
11 사조동아원 008040 10 1155 2 110 10.53 21179282 614713 141144600 21179282 10.53 3445.39 15.01 15.01 24208252622 14.85 14.85 24208252622
12 KODEX 코스닥150레버리지 233740 11 6655 5 -80 -1.19 18274194 23605592 282000000 18274194 -1.19 77.41 6.48 6.48 121414196308 6.47 6.47 121414196308
13 메이슨캐피탈 021880 12 405 2 24 6.30 17154807 4085581 152184408 17154807 6.30 419.89 11.27 11.27 7083346695 11.49 11.49 7083346695
14 진원생명과학 011000 13 3365 1 775 29.92 16452023 4743497 84917083 16452023 29.92 346.83 19.37 19.37 51070483516 17.87 17.87 51070483516
15 녹십자엠에스 142280 14 4810 2 765 18.91 14115220 954584 21741926 14115220 18.91 1478.68 64.92 64.92 65483578656 62.62 62.62 65483578656
16 지투파워 388050 15 9400 2 1450 18.24 13470572 355069 18709437 13470572 18.24 3793.79 72.00 72.00 124051485575 70.54 70.54 124051485575
17 한국정보인증 053300 16 6020 2 370 6.55 12872247 7569147 42441361 12872247 6.55 170.06 30.33 30.33 78671786270 30.79 30.79 78671786270
18 TS트릴리온 317240 17 257 2 10 4.05 12733339 1091206 107240922 12733339 4.05 1166.91 11.87 11.87 3347979807 12.15 12.15 3347979807
19 셀리드 299660 18 6760 1 1560 30.00 12225751 12298709 21102977 12225751 30.00 99.41 57.93 57.93 77158423290 54.09 54.09 77158423290
20 삼성전자 005930 19 54850 5 -850 -1.53 11008971 7794181 5919637922 11008971 -1.53 141.25 0.19 0.19 604189614750 0.19 0.19 604189614750
21 아이언디바이스 464500 20 3670 2 540 17.25 10944453 102578 13963263 10944453 17.25 9999.99 78.38 78.38 41121712386 80.25 80.25 41121712386
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 100 2 4 4.17 10876914 44646792 1497000000 10876914 4.17 24.36 0.73 0.73 1087944611 0.73 0.73 1087944611
23 KODEX 인버스 114800 22 4372 2 47 1.09 10763443 16126516 140100000 10763443 1.09 66.74 7.68 7.68 46963393247 7.67 7.67 46963393247
24 KODEX 레버리지 122630 23 16095 5 -420 -2.54 10566715 11939704 142700000 10566715 -2.54 88.50 7.40 7.40 171062017676 7.45 7.45 171062017676
25 엑세스바이오 950130 24 6610 2 1280 24.02 9201672 699231 37727832 9201672 24.02 1315.97 24.39 24.39 59217521955 23.75 23.75 59217521955
26 씨씨에스 066790 25 1761 5 -54 -2.98 9166310 45571072 65152039 9166310 -2.98 20.11 14.07 14.07 16618326054 14.48 14.48 16618326054
27 일신바이오 068330 26 1252 2 81 6.92 9008507 9911005 44216140 9008507 6.92 90.89 20.37 20.37 11624492596 21.00 21.00 11624492596
28 나우로보틱스 459510 27 30600 2 2100 7.37 8704006 15364425 12547732 8704006 7.37 56.65 69.37 69.37 266409529775 69.38 69.38 266409529775
29 압타머사이언스 291650 28 1365 2 29 2.17 8378210 13266815 29280252 8378210 2.17 63.15 28.61 28.61 11611442543 29.05 29.05 11611442543
30 메타케어 118000 29 345 2 29 9.18 8057168 102223 164777364 8057168 9.18 7881.95 4.89 4.89 2849531931 5.01 5.01 2849531931
31 넥스트아이 137940 30 633 5 -19 -2.91 8057080 11863016 85368992 8057080 -2.91 67.92 9.44 9.44 5165918373 9.56 9.56 5165918373

31
top30/20250522/top30-av-20250522-135000.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,252670,1,2085,2,50,2.46,92924500,111206072,642800000,92924500,2.46,83.56,14.46,14.46,192632059518,14.37,14.37,192632059518
휴마시스,205470,2,1922,2,422,28.13,82422999,12740518,129375009,82422999,28.13,646.94,63.71,63.71,148644757600,59.78,59.78,148644757600
랩지노믹스,084650,3,3190,2,565,21.52,69440395,25180042,74239990,69440395,21.52,275.78,93.54,93.54,213509339572,90.15,90.15,213509339572
메디콕스,054180,4,237,2,51,27.42,57051449,11947282,82878283,57051449,27.42,477.53,68.84,68.84,12840007874,65.37,65.37,12840007874
프롬바이오,377220,5,3690,2,660,21.78,39992669,6434454,28310000,39992669,21.78,621.54,141.27,141.27,136770695421,130.93,130.93,136770695421
케이바이오,038530,6,324,2,56,20.90,38366801,22635656,115714347,38366801,20.90,169.50,33.16,33.16,11878650716,31.68,31.68,11878650716
KODEX 2차전지산업레버리지,462330,7,670,5,-2,-0.30,26051844,21106012,238800000,26051844,-0.30,123.43,10.91,10.91,17011230865,10.63,10.63,17011230865
KODEX 코스닥150선물인버스,251340,8,4025,2,25,0.62,25009699,25952774,60500000,25009699,0.62,96.37,41.34,41.34,100747207965,41.37,41.37,100747207965
사조동아원,008040,9,1181,2,136,13.01,23135387,614713,141144600,23135387,13.01,3763.61,16.39,16.39,26504005000,15.90,15.90,26504005000
마니커,027740,10,1178,2,22,1.90,22246284,66349788,63511228,22246284,1.90,33.53,35.03,35.03,27070235901,36.18,36.18,27070235901
KODEX 코스닥150레버리지,233740,11,6665,5,-70,-1.04,18646931,23605592,282000000,18646931,-1.04,78.99,6.61,6.61,123895204398,6.59,6.59,123895204398
메이슨캐피탈,021880,12,400,2,19,4.99,17598732,4085581,152184408,17598732,4.99,430.75,11.56,11.56,7261102007,11.93,11.93,7261102007
진원생명과학,011000,13,3365,1,775,29.92,16458141,4743497,84917083,16458141,29.92,346.96,19.38,19.38,51091070586,17.88,17.88,51091070586
녹십자엠에스,142280,14,4785,2,740,18.29,14534993,954584,21741926,14534993,18.29,1522.65,66.85,66.85,67492163869,64.87,64.87,67492163869
TS트릴리온,317240,15,258,2,11,4.45,13981985,1091206,107240922,13981985,4.45,1281.33,13.04,13.04,3674854652,13.28,13.28,3674854652
지투파워,388050,16,9400,2,1450,18.24,13829842,355069,18709437,13829842,18.24,3894.97,73.92,73.92,127410870785,72.45,72.45,127410870785
한국정보인증,053300,17,5945,2,295,5.22,12964164,7569147,42441361,12964164,5.22,171.28,30.55,30.55,79219871330,31.40,31.40,79219871330
셀리드,299660,18,6760,1,1560,30.00,12232660,12298709,21102977,12232660,30.00,99.46,57.97,57.97,77205128130,54.12,54.12,77205128130
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,2,3,3.12,11716677,44646792,1497000000,11716677,3.12,26.24,0.78,0.78,1171081148,0.79,0.79,1171081148
삼성전자,005930,20,54800,5,-900,-1.62,11153969,7794181,5919637922,11153969,-1.62,143.11,0.19,0.19,612128511450,0.19,0.19,612128511450
아이언디바이스,464500,21,3650,2,520,16.61,10984006,102578,13963263,10984006,16.61,9999.99,78.66,78.66,41266460366,80.97,80.97,41266460366
KODEX 인버스,114800,22,4380,2,55,1.27,10913742,16126516,140100000,10913742,1.27,67.68,7.79,7.79,47621216098,7.76,7.76,47621216098
KODEX 레버리지,122630,23,16095,5,-420,-2.54,10684432,11939704,142700000,10684432,-2.54,89.49,7.49,7.49,172955181345,7.53,7.53,172955181345
엑세스바이오,950130,24,6630,2,1300,24.39,9290952,699231,37727832,9290952,24.39,1328.74,24.63,24.63,59810027080,23.91,23.91,59810027080
씨씨에스,066790,25,1757,5,-58,-3.20,9223198,45571072,65152039,9223198,-3.20,20.24,14.16,14.16,16718370747,14.60,14.60,16718370747
일신바이오,068330,26,1254,2,83,7.09,9055075,9911005,44216140,9055075,7.09,91.36,20.48,20.48,11682623282,21.07,21.07,11682623282
나우로보틱스,459510,27,30050,2,1550,5.44,9012767,15364425,12547732,9012767,5.44,58.66,71.83,71.83,275639429525,73.10,73.10,275639429525
압타머사이언스,291650,28,1362,2,26,1.95,8401578,13266815,29280252,8401578,1.95,63.33,28.69,28.69,11643156677,29.20,29.20,11643156677
메타케어,118000,29,349,2,33,10.44,8194370,102223,164777364,8194370,10.44,8016.17,4.97,4.97,2897301247,5.04,5.04,2897301247
넥스트아이,137940,30,630,5,-22,-3.37,8129585,11863016,85368992,8129585,-3.37,68.53,9.52,9.52,5211831572,9.69,9.69,5211831572
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 2085 2 50 2.46 92924500 111206072 642800000 92924500 2.46 83.56 14.46 14.46 192632059518 14.37 14.37 192632059518
3 휴마시스 205470 2 1922 2 422 28.13 82422999 12740518 129375009 82422999 28.13 646.94 63.71 63.71 148644757600 59.78 59.78 148644757600
4 랩지노믹스 084650 3 3190 2 565 21.52 69440395 25180042 74239990 69440395 21.52 275.78 93.54 93.54 213509339572 90.15 90.15 213509339572
5 메디콕스 054180 4 237 2 51 27.42 57051449 11947282 82878283 57051449 27.42 477.53 68.84 68.84 12840007874 65.37 65.37 12840007874
6 프롬바이오 377220 5 3690 2 660 21.78 39992669 6434454 28310000 39992669 21.78 621.54 141.27 141.27 136770695421 130.93 130.93 136770695421
7 케이바이오 038530 6 324 2 56 20.90 38366801 22635656 115714347 38366801 20.90 169.50 33.16 33.16 11878650716 31.68 31.68 11878650716
8 KODEX 2차전지산업레버리지 462330 7 670 5 -2 -0.30 26051844 21106012 238800000 26051844 -0.30 123.43 10.91 10.91 17011230865 10.63 10.63 17011230865
9 KODEX 코스닥150선물인버스 251340 8 4025 2 25 0.62 25009699 25952774 60500000 25009699 0.62 96.37 41.34 41.34 100747207965 41.37 41.37 100747207965
10 사조동아원 008040 9 1181 2 136 13.01 23135387 614713 141144600 23135387 13.01 3763.61 16.39 16.39 26504005000 15.90 15.90 26504005000
11 마니커 027740 10 1178 2 22 1.90 22246284 66349788 63511228 22246284 1.90 33.53 35.03 35.03 27070235901 36.18 36.18 27070235901
12 KODEX 코스닥150레버리지 233740 11 6665 5 -70 -1.04 18646931 23605592 282000000 18646931 -1.04 78.99 6.61 6.61 123895204398 6.59 6.59 123895204398
13 메이슨캐피탈 021880 12 400 2 19 4.99 17598732 4085581 152184408 17598732 4.99 430.75 11.56 11.56 7261102007 11.93 11.93 7261102007
14 진원생명과학 011000 13 3365 1 775 29.92 16458141 4743497 84917083 16458141 29.92 346.96 19.38 19.38 51091070586 17.88 17.88 51091070586
15 녹십자엠에스 142280 14 4785 2 740 18.29 14534993 954584 21741926 14534993 18.29 1522.65 66.85 66.85 67492163869 64.87 64.87 67492163869
16 TS트릴리온 317240 15 258 2 11 4.45 13981985 1091206 107240922 13981985 4.45 1281.33 13.04 13.04 3674854652 13.28 13.28 3674854652
17 지투파워 388050 16 9400 2 1450 18.24 13829842 355069 18709437 13829842 18.24 3894.97 73.92 73.92 127410870785 72.45 72.45 127410870785
18 한국정보인증 053300 17 5945 2 295 5.22 12964164 7569147 42441361 12964164 5.22 171.28 30.55 30.55 79219871330 31.40 31.40 79219871330
19 셀리드 299660 18 6760 1 1560 30.00 12232660 12298709 21102977 12232660 30.00 99.46 57.97 57.97 77205128130 54.12 54.12 77205128130
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 99 2 3 3.12 11716677 44646792 1497000000 11716677 3.12 26.24 0.78 0.78 1171081148 0.79 0.79 1171081148
21 삼성전자 005930 20 54800 5 -900 -1.62 11153969 7794181 5919637922 11153969 -1.62 143.11 0.19 0.19 612128511450 0.19 0.19 612128511450
22 아이언디바이스 464500 21 3650 2 520 16.61 10984006 102578 13963263 10984006 16.61 9999.99 78.66 78.66 41266460366 80.97 80.97 41266460366
23 KODEX 인버스 114800 22 4380 2 55 1.27 10913742 16126516 140100000 10913742 1.27 67.68 7.79 7.79 47621216098 7.76 7.76 47621216098
24 KODEX 레버리지 122630 23 16095 5 -420 -2.54 10684432 11939704 142700000 10684432 -2.54 89.49 7.49 7.49 172955181345 7.53 7.53 172955181345
25 엑세스바이오 950130 24 6630 2 1300 24.39 9290952 699231 37727832 9290952 24.39 1328.74 24.63 24.63 59810027080 23.91 23.91 59810027080
26 씨씨에스 066790 25 1757 5 -58 -3.20 9223198 45571072 65152039 9223198 -3.20 20.24 14.16 14.16 16718370747 14.60 14.60 16718370747
27 일신바이오 068330 26 1254 2 83 7.09 9055075 9911005 44216140 9055075 7.09 91.36 20.48 20.48 11682623282 21.07 21.07 11682623282
28 나우로보틱스 459510 27 30050 2 1550 5.44 9012767 15364425 12547732 9012767 5.44 58.66 71.83 71.83 275639429525 73.10 73.10 275639429525
29 압타머사이언스 291650 28 1362 2 26 1.95 8401578 13266815 29280252 8401578 1.95 63.33 28.69 28.69 11643156677 29.20 29.20 11643156677
30 메타케어 118000 29 349 2 33 10.44 8194370 102223 164777364 8194370 10.44 8016.17 4.97 4.97 2897301247 5.04 5.04 2897301247
31 넥스트아이 137940 30 630 5 -22 -3.37 8129585 11863016 85368992 8129585 -3.37 68.53 9.52 9.52 5211831572 9.69 9.69 5211831572

31
top30/20250522/top30-av-20250522-140000.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,252670,1,2080,2,45,2.21,96151672,111206072,642800000,96151672,2.21,86.46,14.96,14.96,199359665988,14.91,14.91,199359665988
휴마시스,205470,2,1919,2,419,27.93,83382227,12740518,129375009,83382227,27.93,654.46,64.45,64.45,150482763607,60.61,60.61,150482763607
랩지노믹스,084650,3,3170,2,545,20.76,70597538,25180042,74239990,70597538,20.76,280.37,95.09,95.09,217189289213,92.29,92.29,217189289213
메디콕스,054180,4,241,1,55,29.57,60657814,11947282,82878283,60657814,29.57,507.71,73.19,73.19,13701760634,68.60,68.60,13701760634
프롬바이오,377220,5,3582,2,552,18.22,42958152,6434454,28310000,42958152,18.22,667.63,151.74,151.74,147540724958,145.49,145.49,147540724958
케이바이오,038530,6,322,2,54,20.15,38601574,22635656,115714347,38601574,20.15,170.53,33.36,33.36,11954417431,32.08,32.08,11954417431
KODEX 2차전지산업레버리지,462330,7,673,2,1,0.15,27242231,21106012,238800000,27242231,0.15,129.07,11.41,11.41,17814034248,11.08,11.08,17814034248
KODEX 코스닥150선물인버스,251340,8,4020,2,20,0.50,25541624,25952774,60500000,25541624,0.50,98.42,42.22,42.22,102885281888,42.30,42.30,102885281888
사조동아원,008040,9,1174,2,129,12.34,23646022,614713,141144600,23646022,12.34,3846.68,16.75,16.75,27104221432,16.36,16.36,27104221432
마니커,027740,10,1176,2,20,1.73,22488425,66349788,63511228,22488425,1.73,33.89,35.41,35.41,27353999182,36.62,36.62,27353999182
KODEX 코스닥150레버리지,233740,11,6675,5,-60,-0.89,19036713,23605592,282000000,19036713,-0.89,80.64,6.75,6.75,126493487744,6.72,6.72,126493487744
메이슨캐피탈,021880,12,400,2,19,4.99,17851488,4085581,152184408,17851488,4.99,436.94,11.73,11.73,7361304530,12.09,12.09,7361304530
진원생명과학,011000,13,3365,1,775,29.92,16462458,4743497,84917083,16462458,29.92,347.05,19.39,19.39,51105597291,17.88,17.88,51105597291
녹십자엠에스,142280,14,4795,2,750,18.54,15223937,954584,21741926,15223937,18.54,1594.82,70.02,70.02,70831499576,67.94,67.94,70831499576
TS트릴리온,317240,15,256,2,9,3.64,14399858,1091206,107240922,14399858,3.64,1319.63,13.43,13.43,3782186532,13.78,13.78,3782186532
지투파워,388050,16,9420,2,1470,18.49,14041445,355069,18709437,14041445,18.49,3954.57,75.05,75.05,129408016350,73.43,73.43,129408016350
한국정보인증,053300,17,5980,2,330,5.84,13151246,7569147,42441361,13151246,5.84,173.75,30.99,30.99,80341976770,31.66,31.66,80341976770
셀리드,299660,18,6760,1,1560,30.00,12237894,12298709,21102977,12237894,30.00,99.51,57.99,57.99,77240509970,54.14,54.14,77240509970
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,2,3,3.12,11847509,44646792,1497000000,11847509,3.12,26.54,0.79,0.79,1184043516,0.80,0.80,1184043516
KODEX 인버스,114800,20,4372,2,47,1.09,11341243,16126516,140100000,11341243,1.09,70.33,8.10,8.10,49491478492,8.08,8.08,49491478492
삼성전자,005930,21,54700,5,-1000,-1.80,11270582,7794181,5919637922,11270582,-1.80,144.60,0.19,0.19,618510087600,0.19,0.19,618510087600
아이언디바이스,464500,22,3670,2,540,17.25,11018182,102578,13963263,11018182,17.25,9999.99,78.91,78.91,41391998818,80.77,80.77,41391998818
KODEX 레버리지,122630,23,16105,5,-410,-2.48,10995873,11939704,142700000,10995873,-2.48,92.10,7.71,7.71,177969862270,7.74,7.74,177969862270
케이씨티,089150,24,2905,2,450,18.33,9405259,235378,17150000,9405259,18.33,3995.81,54.84,54.84,26105349991,52.40,52.40,26105349991
엑세스바이오,950130,25,6590,2,1260,23.64,9381020,699231,37727832,9381020,23.64,1341.62,24.86,24.86,60401319695,24.29,24.29,60401319695
씨씨에스,066790,26,1756,5,-59,-3.25,9325194,45571072,65152039,9325194,-3.25,20.46,14.31,14.31,16897844967,14.77,14.77,16897844967
나우로보틱스,459510,27,30100,2,1600,5.61,9116498,15364425,12547732,9116498,5.61,59.34,72.65,72.65,278750146875,73.80,73.80,278750146875
일신바이오,068330,28,1256,2,85,7.26,9085953,9911005,44216140,9085953,7.26,91.68,20.55,20.55,11721289497,21.11,21.11,11721289497
압타머사이언스,291650,29,1342,2,6,0.45,8433497,13266815,29280252,8433497,0.45,63.57,28.80,28.80,11686065172,29.74,29.74,11686065172
넥스트아이,137940,30,632,5,-20,-3.07,8329075,11863016,85368992,8329075,-3.07,70.21,9.76,9.76,5337561833,9.89,9.89,5337561833
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 2080 2 45 2.21 96151672 111206072 642800000 96151672 2.21 86.46 14.96 14.96 199359665988 14.91 14.91 199359665988
3 휴마시스 205470 2 1919 2 419 27.93 83382227 12740518 129375009 83382227 27.93 654.46 64.45 64.45 150482763607 60.61 60.61 150482763607
4 랩지노믹스 084650 3 3170 2 545 20.76 70597538 25180042 74239990 70597538 20.76 280.37 95.09 95.09 217189289213 92.29 92.29 217189289213
5 메디콕스 054180 4 241 1 55 29.57 60657814 11947282 82878283 60657814 29.57 507.71 73.19 73.19 13701760634 68.60 68.60 13701760634
6 프롬바이오 377220 5 3582 2 552 18.22 42958152 6434454 28310000 42958152 18.22 667.63 151.74 151.74 147540724958 145.49 145.49 147540724958
7 케이바이오 038530 6 322 2 54 20.15 38601574 22635656 115714347 38601574 20.15 170.53 33.36 33.36 11954417431 32.08 32.08 11954417431
8 KODEX 2차전지산업레버리지 462330 7 673 2 1 0.15 27242231 21106012 238800000 27242231 0.15 129.07 11.41 11.41 17814034248 11.08 11.08 17814034248
9 KODEX 코스닥150선물인버스 251340 8 4020 2 20 0.50 25541624 25952774 60500000 25541624 0.50 98.42 42.22 42.22 102885281888 42.30 42.30 102885281888
10 사조동아원 008040 9 1174 2 129 12.34 23646022 614713 141144600 23646022 12.34 3846.68 16.75 16.75 27104221432 16.36 16.36 27104221432
11 마니커 027740 10 1176 2 20 1.73 22488425 66349788 63511228 22488425 1.73 33.89 35.41 35.41 27353999182 36.62 36.62 27353999182
12 KODEX 코스닥150레버리지 233740 11 6675 5 -60 -0.89 19036713 23605592 282000000 19036713 -0.89 80.64 6.75 6.75 126493487744 6.72 6.72 126493487744
13 메이슨캐피탈 021880 12 400 2 19 4.99 17851488 4085581 152184408 17851488 4.99 436.94 11.73 11.73 7361304530 12.09 12.09 7361304530
14 진원생명과학 011000 13 3365 1 775 29.92 16462458 4743497 84917083 16462458 29.92 347.05 19.39 19.39 51105597291 17.88 17.88 51105597291
15 녹십자엠에스 142280 14 4795 2 750 18.54 15223937 954584 21741926 15223937 18.54 1594.82 70.02 70.02 70831499576 67.94 67.94 70831499576
16 TS트릴리온 317240 15 256 2 9 3.64 14399858 1091206 107240922 14399858 3.64 1319.63 13.43 13.43 3782186532 13.78 13.78 3782186532
17 지투파워 388050 16 9420 2 1470 18.49 14041445 355069 18709437 14041445 18.49 3954.57 75.05 75.05 129408016350 73.43 73.43 129408016350
18 한국정보인증 053300 17 5980 2 330 5.84 13151246 7569147 42441361 13151246 5.84 173.75 30.99 30.99 80341976770 31.66 31.66 80341976770
19 셀리드 299660 18 6760 1 1560 30.00 12237894 12298709 21102977 12237894 30.00 99.51 57.99 57.99 77240509970 54.14 54.14 77240509970
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 99 2 3 3.12 11847509 44646792 1497000000 11847509 3.12 26.54 0.79 0.79 1184043516 0.80 0.80 1184043516
21 KODEX 인버스 114800 20 4372 2 47 1.09 11341243 16126516 140100000 11341243 1.09 70.33 8.10 8.10 49491478492 8.08 8.08 49491478492
22 삼성전자 005930 21 54700 5 -1000 -1.80 11270582 7794181 5919637922 11270582 -1.80 144.60 0.19 0.19 618510087600 0.19 0.19 618510087600
23 아이언디바이스 464500 22 3670 2 540 17.25 11018182 102578 13963263 11018182 17.25 9999.99 78.91 78.91 41391998818 80.77 80.77 41391998818
24 KODEX 레버리지 122630 23 16105 5 -410 -2.48 10995873 11939704 142700000 10995873 -2.48 92.10 7.71 7.71 177969862270 7.74 7.74 177969862270
25 케이씨티 089150 24 2905 2 450 18.33 9405259 235378 17150000 9405259 18.33 3995.81 54.84 54.84 26105349991 52.40 52.40 26105349991
26 엑세스바이오 950130 25 6590 2 1260 23.64 9381020 699231 37727832 9381020 23.64 1341.62 24.86 24.86 60401319695 24.29 24.29 60401319695
27 씨씨에스 066790 26 1756 5 -59 -3.25 9325194 45571072 65152039 9325194 -3.25 20.46 14.31 14.31 16897844967 14.77 14.77 16897844967
28 나우로보틱스 459510 27 30100 2 1600 5.61 9116498 15364425 12547732 9116498 5.61 59.34 72.65 72.65 278750146875 73.80 73.80 278750146875
29 일신바이오 068330 28 1256 2 85 7.26 9085953 9911005 44216140 9085953 7.26 91.68 20.55 20.55 11721289497 21.11 21.11 11721289497
30 압타머사이언스 291650 29 1342 2 6 0.45 8433497 13266815 29280252 8433497 0.45 63.57 28.80 28.80 11686065172 29.74 29.74 11686065172
31 넥스트아이 137940 30 632 5 -20 -3.07 8329075 11863016 85368992 8329075 -3.07 70.21 9.76 9.76 5337561833 9.89 9.89 5337561833

31
top30/20250522/top30-av-20250522-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2085,2,50,2.46,98828548,111206072,642800000,98828548,2.46,88.87,15.37,15.37,204940816809,15.29,15.29,204940816809
휴마시스,205470,2,1922,2,422,28.13,83878158,12740518,129375009,83878158,28.13,658.36,64.83,64.83,151437077427,60.90,60.90,151437077427
랩지노믹스,084650,3,3215,2,590,22.48,71559203,25180042,74239990,71559203,22.48,284.19,96.39,96.39,220273596255,92.29,92.29,220273596255
메디콕스,054180,4,241,1,55,29.57,60883361,11947282,82878283,60883361,29.57,509.60,73.46,73.46,13756117461,68.87,68.87,13756117461
프롬바이오,377220,5,3565,2,535,17.66,46321962,6434454,28310000,46321962,17.66,719.91,163.62,163.62,159528337094,158.07,158.07,159528337094
케이바이오,038530,6,322,2,54,20.15,38934057,22635656,115714347,38934057,20.15,172.00,33.65,33.65,12060922146,32.37,32.37,12060922146
KODEX 2차전지산업레버리지,462330,7,666,5,-6,-0.89,27792686,21106012,238800000,27792686,-0.89,131.68,11.64,11.64,18181926171,11.43,11.43,18181926171
KODEX 코스닥150선물인버스,251340,8,4020,2,20,0.50,26167520,25952774,60500000,26167520,0.50,100.83,43.25,43.25,105399653658,43.34,43.34,105399653658
사조동아원,008040,9,1191,2,146,13.97,25654543,614713,141144600,25654543,13.97,4173.42,18.18,18.18,29499431278,17.55,17.55,29499431278
마니커,027740,10,1169,2,13,1.12,22784558,66349788,63511228,22784558,1.12,34.34,35.87,35.87,27700117087,37.31,37.31,27700117087
KODEX 코스닥150레버리지,233740,11,6675,5,-60,-0.89,19473444,23605592,282000000,19473444,-0.89,82.50,6.91,6.91,129407475987,6.87,6.87,129407475987
메이슨캐피탈,021880,12,404,2,23,6.04,18244096,4085581,152184408,18244096,6.04,446.55,11.99,11.99,7518488774,12.23,12.23,7518488774
진원생명과학,011000,13,3365,1,775,29.92,16468738,4743497,84917083,16468738,29.92,347.19,19.39,19.39,51126729491,17.89,17.89,51126729491
녹십자엠에스,142280,14,4765,2,720,17.80,15448706,954584,21741926,15448706,17.80,1618.37,71.05,71.05,71902774991,69.40,69.40,71902774991
TS트릴리온,317240,15,254,2,7,2.83,14555641,1091206,107240922,14555641,2.83,1333.90,13.57,13.57,3822057848,14.03,14.03,3822057848
지투파워,388050,16,9340,2,1390,17.48,14173625,355069,18709437,14173625,17.48,3991.79,75.76,75.76,130644285845,74.76,74.76,130644285845
한국정보인증,053300,17,5890,2,240,4.25,13304974,7569147,42441361,13304974,4.25,175.78,31.35,31.35,81250303555,32.50,32.50,81250303555
셀리드,299660,18,6760,1,1560,30.00,12254579,12298709,21102977,12254579,30.00,99.64,58.07,58.07,77353300570,54.22,54.22,77353300570
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,2,3,3.12,12047510,44646792,1497000000,12047510,3.12,26.98,0.80,0.80,1203843616,0.81,0.81,1203843616
KODEX 인버스,114800,20,4375,2,50,1.16,11649186,16126516,140100000,11649186,1.16,72.24,8.31,8.31,50838735906,8.29,8.29,50838735906
삼성전자,005930,21,54800,5,-900,-1.62,11441740,7794181,5919637922,11441740,-1.62,146.80,0.19,0.19,627881702850,0.19,0.19,627881702850
KODEX 레버리지,122630,22,16110,5,-405,-2.45,11160418,11939704,142700000,11160418,-2.45,93.47,7.82,7.82,180619426150,7.86,7.86,180619426150
아이언디바이스,464500,23,3675,2,545,17.41,11066200,102578,13963263,11066200,17.41,9999.99,79.25,79.25,41567927428,81.01,81.01,41567927428
케이씨티,089150,24,2895,2,440,17.92,10533264,235378,17150000,10533264,17.92,4475.04,61.42,61.42,29320308246,59.05,59.05,29320308246
엑세스바이오,950130,25,6640,2,1310,24.58,9452723,699231,37727832,9452723,24.58,1351.87,25.06,25.06,60876746140,24.30,24.30,60876746140
씨씨에스,066790,26,1754,5,-61,-3.36,9427564,45571072,65152039,9427564,-3.36,20.69,14.47,14.47,17077943981,14.94,14.94,17077943981
나우로보틱스,459510,27,30300,2,1800,6.32,9168249,15364425,12547732,9168249,6.32,59.67,73.07,73.07,280309819725,73.73,73.73,280309819725
일신바이오,068330,28,1255,2,84,7.17,9128106,9911005,44216140,9128106,7.17,92.10,20.64,20.64,11774163889,21.22,21.22,11774163889
원익홀딩스,030530,29,5550,2,40,0.73,8839706,5951882,77237981,8839706,0.73,148.52,11.44,11.44,48732660150,11.37,11.37,48732660150
메타케어,118000,30,353,2,37,11.71,8543181,102223,164777364,8543181,11.71,8357.40,5.18,5.18,3021280950,5.19,5.19,3021280950
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 2085 2 50 2.46 98828548 111206072 642800000 98828548 2.46 88.87 15.37 15.37 204940816809 15.29 15.29 204940816809
3 휴마시스 205470 2 1922 2 422 28.13 83878158 12740518 129375009 83878158 28.13 658.36 64.83 64.83 151437077427 60.90 60.90 151437077427
4 랩지노믹스 084650 3 3215 2 590 22.48 71559203 25180042 74239990 71559203 22.48 284.19 96.39 96.39 220273596255 92.29 92.29 220273596255
5 메디콕스 054180 4 241 1 55 29.57 60883361 11947282 82878283 60883361 29.57 509.60 73.46 73.46 13756117461 68.87 68.87 13756117461
6 프롬바이오 377220 5 3565 2 535 17.66 46321962 6434454 28310000 46321962 17.66 719.91 163.62 163.62 159528337094 158.07 158.07 159528337094
7 케이바이오 038530 6 322 2 54 20.15 38934057 22635656 115714347 38934057 20.15 172.00 33.65 33.65 12060922146 32.37 32.37 12060922146
8 KODEX 2차전지산업레버리지 462330 7 666 5 -6 -0.89 27792686 21106012 238800000 27792686 -0.89 131.68 11.64 11.64 18181926171 11.43 11.43 18181926171
9 KODEX 코스닥150선물인버스 251340 8 4020 2 20 0.50 26167520 25952774 60500000 26167520 0.50 100.83 43.25 43.25 105399653658 43.34 43.34 105399653658
10 사조동아원 008040 9 1191 2 146 13.97 25654543 614713 141144600 25654543 13.97 4173.42 18.18 18.18 29499431278 17.55 17.55 29499431278
11 마니커 027740 10 1169 2 13 1.12 22784558 66349788 63511228 22784558 1.12 34.34 35.87 35.87 27700117087 37.31 37.31 27700117087
12 KODEX 코스닥150레버리지 233740 11 6675 5 -60 -0.89 19473444 23605592 282000000 19473444 -0.89 82.50 6.91 6.91 129407475987 6.87 6.87 129407475987
13 메이슨캐피탈 021880 12 404 2 23 6.04 18244096 4085581 152184408 18244096 6.04 446.55 11.99 11.99 7518488774 12.23 12.23 7518488774
14 진원생명과학 011000 13 3365 1 775 29.92 16468738 4743497 84917083 16468738 29.92 347.19 19.39 19.39 51126729491 17.89 17.89 51126729491
15 녹십자엠에스 142280 14 4765 2 720 17.80 15448706 954584 21741926 15448706 17.80 1618.37 71.05 71.05 71902774991 69.40 69.40 71902774991
16 TS트릴리온 317240 15 254 2 7 2.83 14555641 1091206 107240922 14555641 2.83 1333.90 13.57 13.57 3822057848 14.03 14.03 3822057848
17 지투파워 388050 16 9340 2 1390 17.48 14173625 355069 18709437 14173625 17.48 3991.79 75.76 75.76 130644285845 74.76 74.76 130644285845
18 한국정보인증 053300 17 5890 2 240 4.25 13304974 7569147 42441361 13304974 4.25 175.78 31.35 31.35 81250303555 32.50 32.50 81250303555
19 셀리드 299660 18 6760 1 1560 30.00 12254579 12298709 21102977 12254579 30.00 99.64 58.07 58.07 77353300570 54.22 54.22 77353300570
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 99 2 3 3.12 12047510 44646792 1497000000 12047510 3.12 26.98 0.80 0.80 1203843616 0.81 0.81 1203843616
21 KODEX 인버스 114800 20 4375 2 50 1.16 11649186 16126516 140100000 11649186 1.16 72.24 8.31 8.31 50838735906 8.29 8.29 50838735906
22 삼성전자 005930 21 54800 5 -900 -1.62 11441740 7794181 5919637922 11441740 -1.62 146.80 0.19 0.19 627881702850 0.19 0.19 627881702850
23 KODEX 레버리지 122630 22 16110 5 -405 -2.45 11160418 11939704 142700000 11160418 -2.45 93.47 7.82 7.82 180619426150 7.86 7.86 180619426150
24 아이언디바이스 464500 23 3675 2 545 17.41 11066200 102578 13963263 11066200 17.41 9999.99 79.25 79.25 41567927428 81.01 81.01 41567927428
25 케이씨티 089150 24 2895 2 440 17.92 10533264 235378 17150000 10533264 17.92 4475.04 61.42 61.42 29320308246 59.05 59.05 29320308246
26 엑세스바이오 950130 25 6640 2 1310 24.58 9452723 699231 37727832 9452723 24.58 1351.87 25.06 25.06 60876746140 24.30 24.30 60876746140
27 씨씨에스 066790 26 1754 5 -61 -3.36 9427564 45571072 65152039 9427564 -3.36 20.69 14.47 14.47 17077943981 14.94 14.94 17077943981
28 나우로보틱스 459510 27 30300 2 1800 6.32 9168249 15364425 12547732 9168249 6.32 59.67 73.07 73.07 280309819725 73.73 73.73 280309819725
29 일신바이오 068330 28 1255 2 84 7.17 9128106 9911005 44216140 9128106 7.17 92.10 20.64 20.64 11774163889 21.22 21.22 11774163889
30 원익홀딩스 030530 29 5550 2 40 0.73 8839706 5951882 77237981 8839706 0.73 148.52 11.44 11.44 48732660150 11.37 11.37 48732660150
31 메타케어 118000 30 353 2 37 11.71 8543181 102223 164777364 8543181 11.71 8357.40 5.18 5.18 3021280950 5.19 5.19 3021280950

31
top30/20250522/top30-av-20250522-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2087,2,52,2.56,99958691,111206072,642800000,99958691,2.56,89.89,15.55,15.55,207296976207,15.45,15.45,207296976207
휴마시스,205470,2,1923,2,423,28.20,84356542,12740518,129375009,84356542,28.20,662.11,65.20,65.20,152354441466,61.24,61.24,152354441466
랩지노믹스,084650,3,3205,2,580,22.10,72010044,25180042,74239990,72010044,22.10,285.98,97.00,97.00,221714936717,93.18,93.18,221714936717
메디콕스,054180,4,241,1,55,29.57,60983742,11947282,82878283,60983742,29.57,510.44,73.58,73.58,13780309282,68.99,68.99,13780309282
프롬바이오,377220,5,3615,2,585,19.31,48387185,6434454,28310000,48387185,19.31,752.00,170.92,170.92,166934968581,163.12,163.12,166934968581
케이바이오,038530,6,320,2,52,19.40,39183625,22635656,115714347,39183625,19.40,173.11,33.86,33.86,12140600408,32.79,32.79,12140600408
KODEX 2차전지산업레버리지,462330,7,665,5,-7,-1.04,28293394,21106012,238800000,28293394,-1.04,134.05,11.85,11.85,18514916943,11.66,11.66,18514916943
KODEX 코스닥150선물인버스,251340,8,4020,2,20,0.50,26677515,25952774,60500000,26677515,0.50,102.79,44.10,44.10,107449442515,44.18,44.18,107449442515
사조동아원,008040,9,1182,2,137,13.11,26616582,614713,141144600,26616582,13.11,4329.92,18.86,18.86,30642034371,18.37,18.37,30642034371
마니커,027740,10,1166,2,10,0.87,22895588,66349788,63511228,22895588,0.87,34.51,36.05,36.05,27829719411,37.58,37.58,27829719411
KODEX 코스닥150레버리지,233740,11,6665,5,-70,-1.04,19696000,23605592,282000000,19696000,-1.04,83.44,6.98,6.98,130890932862,6.96,6.96,130890932862
메이슨캐피탈,021880,12,401,2,20,5.25,18431064,4085581,152184408,18431064,5.25,451.12,12.11,12.11,7594022455,12.44,12.44,7594022455
진원생명과학,011000,13,3365,1,775,29.92,16471512,4743497,84917083,16471512,29.92,347.24,19.40,19.40,51136064001,17.90,17.90,51136064001
녹십자엠에스,142280,14,4750,2,705,17.43,15630444,954584,21741926,15630444,17.43,1637.41,71.89,71.89,72762652624,70.46,70.46,72762652624
TS트릴리온,317240,15,258,2,11,4.45,14805310,1091206,107240922,14805310,4.45,1356.78,13.81,13.81,3885857945,14.04,14.04,3885857945
지투파워,388050,16,9330,2,1380,17.36,14370677,355069,18709437,14370677,17.36,4047.29,76.81,76.81,132476107425,75.89,75.89,132476107425
한국정보인증,053300,17,5920,2,270,4.78,13618643,7569147,42441361,13618643,4.78,179.92,32.09,32.09,83126048070,33.08,33.08,83126048070
케이씨티,089150,18,2985,2,530,21.59,12295037,235378,17150000,12295037,21.59,5223.53,71.69,71.69,34599090383,67.59,67.59,34599090383
셀리드,299660,19,6760,1,1560,30.00,12259110,12298709,21102977,12259110,30.00,99.68,58.09,58.09,77383930130,54.25,54.25,77383930130
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,2,3,3.12,12049510,44646792,1497000000,12049510,3.12,26.99,0.80,0.80,1204041616,0.81,0.81,1204041616
KODEX 인버스,114800,21,4375,2,50,1.16,11740665,16126516,140100000,11740665,1.16,72.80,8.38,8.38,51238944038,8.36,8.36,51238944038
삼성전자,005930,22,54700,5,-1000,-1.80,11576694,7794181,5919637922,11576694,-1.80,148.53,0.20,0.20,635272296250,0.20,0.20,635272296250
KODEX 레버리지,122630,23,16095,5,-420,-2.54,11247035,11939704,142700000,11247035,-2.54,94.20,7.88,7.88,182014185766,7.92,7.92,182014185766
아이언디바이스,464500,24,3595,2,465,14.86,11200428,102578,13963263,11200428,14.86,9999.99,80.21,80.21,42055793627,83.78,83.78,42055793627
엑세스바이오,950130,25,6640,2,1310,24.58,9496461,699231,37727832,9496461,24.58,1358.13,25.17,25.17,61166476995,24.42,24.42,61166476995
씨씨에스,066790,26,1767,5,-48,-2.64,9452165,45571072,65152039,9452165,-2.64,20.74,14.51,14.51,17121304126,14.87,14.87,17121304126
원익홀딩스,030530,27,5530,2,20,0.36,9311070,5951882,77237981,9311070,0.36,156.44,12.06,12.06,51351312740,12.02,12.02,51351312740
나우로보틱스,459510,28,30100,2,1600,5.61,9228740,15364425,12547732,9228740,5.61,60.07,73.55,73.55,282123964575,74.70,74.70,282123964575
일신바이오,068330,29,1249,2,78,6.66,9176326,9911005,44216140,9176326,6.66,92.59,20.75,20.75,11834210935,21.43,21.43,11834210935
메타케어,118000,30,355,2,39,12.34,8669814,102223,164777364,8669814,12.34,8481.28,5.26,5.26,3066066616,5.24,5.24,3066066616
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 2087 2 52 2.56 99958691 111206072 642800000 99958691 2.56 89.89 15.55 15.55 207296976207 15.45 15.45 207296976207
3 휴마시스 205470 2 1923 2 423 28.20 84356542 12740518 129375009 84356542 28.20 662.11 65.20 65.20 152354441466 61.24 61.24 152354441466
4 랩지노믹스 084650 3 3205 2 580 22.10 72010044 25180042 74239990 72010044 22.10 285.98 97.00 97.00 221714936717 93.18 93.18 221714936717
5 메디콕스 054180 4 241 1 55 29.57 60983742 11947282 82878283 60983742 29.57 510.44 73.58 73.58 13780309282 68.99 68.99 13780309282
6 프롬바이오 377220 5 3615 2 585 19.31 48387185 6434454 28310000 48387185 19.31 752.00 170.92 170.92 166934968581 163.12 163.12 166934968581
7 케이바이오 038530 6 320 2 52 19.40 39183625 22635656 115714347 39183625 19.40 173.11 33.86 33.86 12140600408 32.79 32.79 12140600408
8 KODEX 2차전지산업레버리지 462330 7 665 5 -7 -1.04 28293394 21106012 238800000 28293394 -1.04 134.05 11.85 11.85 18514916943 11.66 11.66 18514916943
9 KODEX 코스닥150선물인버스 251340 8 4020 2 20 0.50 26677515 25952774 60500000 26677515 0.50 102.79 44.10 44.10 107449442515 44.18 44.18 107449442515
10 사조동아원 008040 9 1182 2 137 13.11 26616582 614713 141144600 26616582 13.11 4329.92 18.86 18.86 30642034371 18.37 18.37 30642034371
11 마니커 027740 10 1166 2 10 0.87 22895588 66349788 63511228 22895588 0.87 34.51 36.05 36.05 27829719411 37.58 37.58 27829719411
12 KODEX 코스닥150레버리지 233740 11 6665 5 -70 -1.04 19696000 23605592 282000000 19696000 -1.04 83.44 6.98 6.98 130890932862 6.96 6.96 130890932862
13 메이슨캐피탈 021880 12 401 2 20 5.25 18431064 4085581 152184408 18431064 5.25 451.12 12.11 12.11 7594022455 12.44 12.44 7594022455
14 진원생명과학 011000 13 3365 1 775 29.92 16471512 4743497 84917083 16471512 29.92 347.24 19.40 19.40 51136064001 17.90 17.90 51136064001
15 녹십자엠에스 142280 14 4750 2 705 17.43 15630444 954584 21741926 15630444 17.43 1637.41 71.89 71.89 72762652624 70.46 70.46 72762652624
16 TS트릴리온 317240 15 258 2 11 4.45 14805310 1091206 107240922 14805310 4.45 1356.78 13.81 13.81 3885857945 14.04 14.04 3885857945
17 지투파워 388050 16 9330 2 1380 17.36 14370677 355069 18709437 14370677 17.36 4047.29 76.81 76.81 132476107425 75.89 75.89 132476107425
18 한국정보인증 053300 17 5920 2 270 4.78 13618643 7569147 42441361 13618643 4.78 179.92 32.09 32.09 83126048070 33.08 33.08 83126048070
19 케이씨티 089150 18 2985 2 530 21.59 12295037 235378 17150000 12295037 21.59 5223.53 71.69 71.69 34599090383 67.59 67.59 34599090383
20 셀리드 299660 19 6760 1 1560 30.00 12259110 12298709 21102977 12259110 30.00 99.68 58.09 58.09 77383930130 54.25 54.25 77383930130
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 2 3 3.12 12049510 44646792 1497000000 12049510 3.12 26.99 0.80 0.80 1204041616 0.81 0.81 1204041616
22 KODEX 인버스 114800 21 4375 2 50 1.16 11740665 16126516 140100000 11740665 1.16 72.80 8.38 8.38 51238944038 8.36 8.36 51238944038
23 삼성전자 005930 22 54700 5 -1000 -1.80 11576694 7794181 5919637922 11576694 -1.80 148.53 0.20 0.20 635272296250 0.20 0.20 635272296250
24 KODEX 레버리지 122630 23 16095 5 -420 -2.54 11247035 11939704 142700000 11247035 -2.54 94.20 7.88 7.88 182014185766 7.92 7.92 182014185766
25 아이언디바이스 464500 24 3595 2 465 14.86 11200428 102578 13963263 11200428 14.86 9999.99 80.21 80.21 42055793627 83.78 83.78 42055793627
26 엑세스바이오 950130 25 6640 2 1310 24.58 9496461 699231 37727832 9496461 24.58 1358.13 25.17 25.17 61166476995 24.42 24.42 61166476995
27 씨씨에스 066790 26 1767 5 -48 -2.64 9452165 45571072 65152039 9452165 -2.64 20.74 14.51 14.51 17121304126 14.87 14.87 17121304126
28 원익홀딩스 030530 27 5530 2 20 0.36 9311070 5951882 77237981 9311070 0.36 156.44 12.06 12.06 51351312740 12.02 12.02 51351312740
29 나우로보틱스 459510 28 30100 2 1600 5.61 9228740 15364425 12547732 9228740 5.61 60.07 73.55 73.55 282123964575 74.70 74.70 282123964575
30 일신바이오 068330 29 1249 2 78 6.66 9176326 9911005 44216140 9176326 6.66 92.59 20.75 20.75 11834210935 21.43 21.43 11834210935
31 메타케어 118000 30 355 2 39 12.34 8669814 102223 164777364 8669814 12.34 8481.28 5.26 5.26 3066066616 5.24 5.24 3066066616

31
top30/20250522/top30-av-20250522-143000.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,252670,1,2085,2,50,2.46,102410256,111206072,642800000,102410256,2.46,92.09,15.93,15.93,212417427007,15.85,15.85,212417427007
휴마시스,205470,2,1932,2,432,28.80,85206783,12740518,129375009,85206783,28.80,668.79,65.86,65.86,153992528009,61.61,61.61,153992528009
랩지노믹스,084650,3,3245,2,620,23.62,73366151,25180042,74239990,73366151,23.62,291.37,98.82,98.82,226085401924,93.85,93.85,226085401924
메디콕스,054180,4,241,1,55,29.57,60990186,11947282,82878283,60990186,29.57,510.49,73.59,73.59,13781862286,69.00,69.00,13781862286
프롬바이오,377220,5,3615,2,585,19.31,50840818,6434454,28310000,50840818,19.31,790.13,179.59,179.59,175915447908,171.89,171.89,175915447908
케이바이오,038530,6,314,2,46,17.16,39877246,22635656,115714347,39877246,17.16,176.17,34.46,34.46,12357773214,34.01,34.01,12357773214
KODEX 2차전지산업레버리지,462330,7,667,5,-5,-0.74,28989637,21106012,238800000,28989637,-0.74,137.35,12.14,12.14,18975598156,11.91,11.91,18975598156
사조동아원,008040,8,1168,2,123,11.77,27345589,614713,141144600,27345589,11.77,4448.51,19.37,19.37,31496625122,19.11,19.11,31496625122
KODEX 코스닥150선물인버스,251340,9,4020,2,20,0.50,27314286,25952774,60500000,27314286,0.50,105.25,45.15,45.15,110010827152,45.23,45.23,110010827152
마니커,027740,10,1172,2,16,1.38,22969106,66349788,63511228,22969106,1.38,34.62,36.17,36.17,27915664348,37.50,37.50,27915664348
KODEX 코스닥150레버리지,233740,11,6680,5,-55,-0.82,20175696,23605592,282000000,20175696,-0.82,85.47,7.15,7.15,134085568072,7.12,7.12,134085568072
메이슨캐피탈,021880,12,401,2,20,5.25,18764176,4085581,152184408,18764176,5.25,459.28,12.33,12.33,7728535131,12.66,12.66,7728535131
진원생명과학,011000,13,3365,1,775,29.92,16473855,4743497,84917083,16473855,29.92,347.29,19.40,19.40,51143948196,17.90,17.90,51143948196
녹십자엠에스,142280,14,4830,2,785,19.41,16396837,954584,21741926,16396837,19.41,1717.69,75.42,75.42,76486670543,72.84,72.84,76486670543
TS트릴리온,317240,15,259,2,12,4.86,15037136,1091206,107240922,15037136,4.86,1378.03,14.02,14.02,3945869906,14.21,14.21,3945869906
지투파워,388050,16,9210,2,1260,15.85,14639061,355069,18709437,14639061,15.85,4122.88,78.24,78.24,134959083410,78.32,78.32,134959083410
한국정보인증,053300,17,5880,2,230,4.07,13775384,7569147,42441361,13775384,4.07,181.99,32.46,32.46,84051749420,33.68,33.68,84051749420
케이씨티,089150,18,2985,2,530,21.59,13280683,235378,17150000,13280683,21.59,5642.28,77.44,77.44,37548214742,73.35,73.35,37548214742
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,2,3,3.12,12771785,44646792,1497000000,12771785,3.12,28.61,0.85,0.85,1275690624,0.86,0.86,1275690624
셀리드,299660,20,6760,1,1560,30.00,12264781,12298709,21102977,12264781,30.00,99.72,58.12,58.12,77422266090,54.27,54.27,77422266090
KODEX 인버스,114800,21,4375,2,50,1.16,12082630,16126516,140100000,12082630,1.16,74.92,8.62,8.62,52736273830,8.60,8.60,52736273830
삼성전자,005930,22,54800,5,-900,-1.62,11866831,7794181,5919637922,11866831,-1.62,152.25,0.20,0.20,651144662650,0.20,0.20,651144662650
KODEX 레버리지,122630,23,16115,5,-400,-2.42,11625122,11939704,142700000,11625122,-2.42,97.37,8.15,8.15,188093971978,8.18,8.18,188093971978
아이언디바이스,464500,24,3640,2,510,16.29,11292228,102578,13963263,11292228,16.29,9999.99,80.87,80.87,42386743421,83.40,83.40,42386743421
원익홀딩스,030530,25,5510,3,0,0.00,9677420,5951882,77237981,9677420,0.00,162.59,12.53,12.53,53390815820,12.55,12.55,53390815820
씨씨에스,066790,26,1768,5,-47,-2.59,9628314,45571072,65152039,9628314,-2.59,21.13,14.78,14.78,17433912017,15.14,15.14,17433912017
엑세스바이오,950130,27,6680,2,1350,25.33,9611538,699231,37727832,9611538,25.33,1374.59,25.48,25.48,61934863760,24.58,24.58,61934863760
나우로보틱스,459510,28,29900,2,1400,4.91,9275103,15364425,12547732,9275103,4.91,60.37,73.92,73.92,283512529550,75.57,75.57,283512529550
일신바이오,068330,29,1231,2,60,5.12,9240247,9911005,44216140,9240247,5.12,93.23,20.90,20.90,11913402051,21.89,21.89,11913402051
메타케어,118000,30,355,2,39,12.34,8798973,102223,164777364,8798973,12.34,8607.63,5.34,5.34,3112137618,5.32,5.32,3112137618
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 2085 2 50 2.46 102410256 111206072 642800000 102410256 2.46 92.09 15.93 15.93 212417427007 15.85 15.85 212417427007
3 휴마시스 205470 2 1932 2 432 28.80 85206783 12740518 129375009 85206783 28.80 668.79 65.86 65.86 153992528009 61.61 61.61 153992528009
4 랩지노믹스 084650 3 3245 2 620 23.62 73366151 25180042 74239990 73366151 23.62 291.37 98.82 98.82 226085401924 93.85 93.85 226085401924
5 메디콕스 054180 4 241 1 55 29.57 60990186 11947282 82878283 60990186 29.57 510.49 73.59 73.59 13781862286 69.00 69.00 13781862286
6 프롬바이오 377220 5 3615 2 585 19.31 50840818 6434454 28310000 50840818 19.31 790.13 179.59 179.59 175915447908 171.89 171.89 175915447908
7 케이바이오 038530 6 314 2 46 17.16 39877246 22635656 115714347 39877246 17.16 176.17 34.46 34.46 12357773214 34.01 34.01 12357773214
8 KODEX 2차전지산업레버리지 462330 7 667 5 -5 -0.74 28989637 21106012 238800000 28989637 -0.74 137.35 12.14 12.14 18975598156 11.91 11.91 18975598156
9 사조동아원 008040 8 1168 2 123 11.77 27345589 614713 141144600 27345589 11.77 4448.51 19.37 19.37 31496625122 19.11 19.11 31496625122
10 KODEX 코스닥150선물인버스 251340 9 4020 2 20 0.50 27314286 25952774 60500000 27314286 0.50 105.25 45.15 45.15 110010827152 45.23 45.23 110010827152
11 마니커 027740 10 1172 2 16 1.38 22969106 66349788 63511228 22969106 1.38 34.62 36.17 36.17 27915664348 37.50 37.50 27915664348
12 KODEX 코스닥150레버리지 233740 11 6680 5 -55 -0.82 20175696 23605592 282000000 20175696 -0.82 85.47 7.15 7.15 134085568072 7.12 7.12 134085568072
13 메이슨캐피탈 021880 12 401 2 20 5.25 18764176 4085581 152184408 18764176 5.25 459.28 12.33 12.33 7728535131 12.66 12.66 7728535131
14 진원생명과학 011000 13 3365 1 775 29.92 16473855 4743497 84917083 16473855 29.92 347.29 19.40 19.40 51143948196 17.90 17.90 51143948196
15 녹십자엠에스 142280 14 4830 2 785 19.41 16396837 954584 21741926 16396837 19.41 1717.69 75.42 75.42 76486670543 72.84 72.84 76486670543
16 TS트릴리온 317240 15 259 2 12 4.86 15037136 1091206 107240922 15037136 4.86 1378.03 14.02 14.02 3945869906 14.21 14.21 3945869906
17 지투파워 388050 16 9210 2 1260 15.85 14639061 355069 18709437 14639061 15.85 4122.88 78.24 78.24 134959083410 78.32 78.32 134959083410
18 한국정보인증 053300 17 5880 2 230 4.07 13775384 7569147 42441361 13775384 4.07 181.99 32.46 32.46 84051749420 33.68 33.68 84051749420
19 케이씨티 089150 18 2985 2 530 21.59 13280683 235378 17150000 13280683 21.59 5642.28 77.44 77.44 37548214742 73.35 73.35 37548214742
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 99 2 3 3.12 12771785 44646792 1497000000 12771785 3.12 28.61 0.85 0.85 1275690624 0.86 0.86 1275690624
21 셀리드 299660 20 6760 1 1560 30.00 12264781 12298709 21102977 12264781 30.00 99.72 58.12 58.12 77422266090 54.27 54.27 77422266090
22 KODEX 인버스 114800 21 4375 2 50 1.16 12082630 16126516 140100000 12082630 1.16 74.92 8.62 8.62 52736273830 8.60 8.60 52736273830
23 삼성전자 005930 22 54800 5 -900 -1.62 11866831 7794181 5919637922 11866831 -1.62 152.25 0.20 0.20 651144662650 0.20 0.20 651144662650
24 KODEX 레버리지 122630 23 16115 5 -400 -2.42 11625122 11939704 142700000 11625122 -2.42 97.37 8.15 8.15 188093971978 8.18 8.18 188093971978
25 아이언디바이스 464500 24 3640 2 510 16.29 11292228 102578 13963263 11292228 16.29 9999.99 80.87 80.87 42386743421 83.40 83.40 42386743421
26 원익홀딩스 030530 25 5510 3 0 0.00 9677420 5951882 77237981 9677420 0.00 162.59 12.53 12.53 53390815820 12.55 12.55 53390815820
27 씨씨에스 066790 26 1768 5 -47 -2.59 9628314 45571072 65152039 9628314 -2.59 21.13 14.78 14.78 17433912017 15.14 15.14 17433912017
28 엑세스바이오 950130 27 6680 2 1350 25.33 9611538 699231 37727832 9611538 25.33 1374.59 25.48 25.48 61934863760 24.58 24.58 61934863760
29 나우로보틱스 459510 28 29900 2 1400 4.91 9275103 15364425 12547732 9275103 4.91 60.37 73.92 73.92 283512529550 75.57 75.57 283512529550
30 일신바이오 068330 29 1231 2 60 5.12 9240247 9911005 44216140 9240247 5.12 93.23 20.90 20.90 11913402051 21.89 21.89 11913402051
31 메타케어 118000 30 355 2 39 12.34 8798973 102223 164777364 8798973 12.34 8607.63 5.34 5.34 3112137618 5.32 5.32 3112137618

31
top30/20250522/top30-av-20250522-144001.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,252670,1,2085,2,50,2.46,103911425,111206072,642800000,103911425,2.46,93.44,16.17,16.17,215546930387,16.08,16.08,215546930387
휴마시스,205470,2,1938,2,438,29.20,86994161,12740518,129375009,86994161,29.20,682.81,67.24,67.24,157458257963,62.80,62.80,157458257963
랩지노믹스,084650,3,3255,2,630,24.00,76155777,25180042,74239990,76155777,24.00,302.44,102.58,102.58,235174681267,97.32,97.32,235174681267
메디콕스,054180,4,241,1,55,29.57,61027786,11947282,82878283,61027786,29.57,510.81,73.64,73.64,13790923886,69.05,69.05,13790923886
프롬바이오,377220,5,3570,2,540,17.82,52964094,6434454,28310000,52964094,17.82,823.13,187.09,187.09,183659421492,181.72,181.72,183659421492
케이바이오,038530,6,314,2,46,17.16,40381441,22635656,115714347,40381441,17.16,178.40,34.90,34.90,12515085465,34.44,34.44,12515085465
KODEX 2차전지산업레버리지,462330,7,667,5,-5,-0.74,29146407,21106012,238800000,29146407,-0.74,138.10,12.21,12.21,19080126793,11.98,11.98,19080126793
사조동아원,008040,8,1163,2,118,11.29,27661050,614713,141144600,27661050,11.29,4499.83,19.60,19.60,31864025764,19.41,19.41,31864025764
KODEX 코스닥150선물인버스,251340,9,4020,2,20,0.50,27459946,25952774,60500000,27459946,0.50,105.81,45.39,45.39,110595684777,45.47,45.47,110595684777
마니커,027740,10,1158,2,2,0.17,23322815,66349788,63511228,23322815,0.17,35.15,36.72,36.72,28325984125,38.51,38.51,28325984125
KODEX 코스닥150레버리지,233740,11,6672,5,-63,-0.94,20436258,23605592,282000000,20436258,-0.94,86.57,7.25,7.25,135825561611,7.22,7.22,135825561611
메이슨캐피탈,021880,12,399,2,18,4.72,18995323,4085581,152184408,18995323,4.72,464.94,12.48,12.48,7820728193,12.88,12.88,7820728193
녹십자엠에스,142280,13,4830,2,785,19.41,16925276,954584,21741926,16925276,19.41,1773.05,77.85,77.85,79045372123,75.27,75.27,79045372123
진원생명과학,011000,14,3365,1,775,29.92,16475955,4743497,84917083,16475955,29.92,347.34,19.40,19.40,51151014696,17.90,17.90,51151014696
TS트릴리온,317240,15,257,2,10,4.05,15285947,1091206,107240922,15285947,4.05,1400.83,14.25,14.25,4009964174,14.55,14.55,4009964174
지투파워,388050,16,9250,2,1300,16.35,14826577,355069,18709437,14826577,16.35,4175.69,79.25,79.25,136687113400,78.98,78.98,136687113400
한국정보인증,053300,17,5850,2,200,3.54,13874523,7569147,42441361,13874523,3.54,183.30,32.69,32.69,84633030085,34.09,34.09,84633030085
케이씨티,089150,18,2885,2,430,17.52,13735599,235378,17150000,13735599,17.52,5835.55,80.09,80.09,38884571363,78.59,78.59,38884571363
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,2,4,4.17,13322979,44646792,1497000000,13322979,4.17,29.84,0.89,0.89,1330758831,0.89,0.89,1330758831
셀리드,299660,20,6760,1,1560,30.00,12280146,12298709,21102977,12280146,30.00,99.85,58.19,58.19,77526133490,54.34,54.34,77526133490
삼성전자,005930,21,54800,5,-900,-1.62,12254328,7794181,5919637922,12254328,-1.62,157.22,0.21,0.21,672376804050,0.21,0.21,672376804050
KODEX 인버스,114800,22,4372,2,47,1.09,12188026,16126516,140100000,12188026,1.09,75.58,8.70,8.70,53197381238,8.69,8.69,53197381238
KODEX 레버리지,122630,23,16100,5,-415,-2.51,11793978,11939704,142700000,11793978,-2.51,98.78,8.26,8.26,190813228883,8.31,8.31,190813228883
아이언디바이스,464500,24,3625,2,495,15.81,11345091,102578,13963263,11345091,15.81,9999.99,81.25,81.25,42578543716,84.12,84.12,42578543716
엑세스바이오,950130,25,6750,2,1420,26.64,9883031,699231,37727832,9883031,26.64,1413.41,26.20,26.20,63764843160,25.04,25.04,63764843160
원익홀딩스,030530,26,5490,5,-20,-0.36,9800914,5951882,77237981,9800914,-0.36,164.67,12.69,12.69,54072336340,12.75,12.75,54072336340
씨씨에스,066790,27,1781,5,-34,-1.87,9704523,45571072,65152039,9704523,-1.87,21.30,14.90,14.90,17569119615,15.14,15.14,17569119615
나우로보틱스,459510,28,29650,2,1150,4.04,9335970,15364425,12547732,9335970,4.04,60.76,74.40,74.40,285316773975,76.69,76.69,285316773975
일신바이오,068330,29,1249,2,78,6.66,9301417,9911005,44216140,9301417,6.66,93.85,21.04,21.04,11989602147,21.71,21.71,11989602147
메타케어,118000,30,356,2,40,12.66,8882561,102223,164777364,8882561,12.66,8689.40,5.39,5.39,3141963122,5.36,5.36,3141963122
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 2085 2 50 2.46 103911425 111206072 642800000 103911425 2.46 93.44 16.17 16.17 215546930387 16.08 16.08 215546930387
3 휴마시스 205470 2 1938 2 438 29.20 86994161 12740518 129375009 86994161 29.20 682.81 67.24 67.24 157458257963 62.80 62.80 157458257963
4 랩지노믹스 084650 3 3255 2 630 24.00 76155777 25180042 74239990 76155777 24.00 302.44 102.58 102.58 235174681267 97.32 97.32 235174681267
5 메디콕스 054180 4 241 1 55 29.57 61027786 11947282 82878283 61027786 29.57 510.81 73.64 73.64 13790923886 69.05 69.05 13790923886
6 프롬바이오 377220 5 3570 2 540 17.82 52964094 6434454 28310000 52964094 17.82 823.13 187.09 187.09 183659421492 181.72 181.72 183659421492
7 케이바이오 038530 6 314 2 46 17.16 40381441 22635656 115714347 40381441 17.16 178.40 34.90 34.90 12515085465 34.44 34.44 12515085465
8 KODEX 2차전지산업레버리지 462330 7 667 5 -5 -0.74 29146407 21106012 238800000 29146407 -0.74 138.10 12.21 12.21 19080126793 11.98 11.98 19080126793
9 사조동아원 008040 8 1163 2 118 11.29 27661050 614713 141144600 27661050 11.29 4499.83 19.60 19.60 31864025764 19.41 19.41 31864025764
10 KODEX 코스닥150선물인버스 251340 9 4020 2 20 0.50 27459946 25952774 60500000 27459946 0.50 105.81 45.39 45.39 110595684777 45.47 45.47 110595684777
11 마니커 027740 10 1158 2 2 0.17 23322815 66349788 63511228 23322815 0.17 35.15 36.72 36.72 28325984125 38.51 38.51 28325984125
12 KODEX 코스닥150레버리지 233740 11 6672 5 -63 -0.94 20436258 23605592 282000000 20436258 -0.94 86.57 7.25 7.25 135825561611 7.22 7.22 135825561611
13 메이슨캐피탈 021880 12 399 2 18 4.72 18995323 4085581 152184408 18995323 4.72 464.94 12.48 12.48 7820728193 12.88 12.88 7820728193
14 녹십자엠에스 142280 13 4830 2 785 19.41 16925276 954584 21741926 16925276 19.41 1773.05 77.85 77.85 79045372123 75.27 75.27 79045372123
15 진원생명과학 011000 14 3365 1 775 29.92 16475955 4743497 84917083 16475955 29.92 347.34 19.40 19.40 51151014696 17.90 17.90 51151014696
16 TS트릴리온 317240 15 257 2 10 4.05 15285947 1091206 107240922 15285947 4.05 1400.83 14.25 14.25 4009964174 14.55 14.55 4009964174
17 지투파워 388050 16 9250 2 1300 16.35 14826577 355069 18709437 14826577 16.35 4175.69 79.25 79.25 136687113400 78.98 78.98 136687113400
18 한국정보인증 053300 17 5850 2 200 3.54 13874523 7569147 42441361 13874523 3.54 183.30 32.69 32.69 84633030085 34.09 34.09 84633030085
19 케이씨티 089150 18 2885 2 430 17.52 13735599 235378 17150000 13735599 17.52 5835.55 80.09 80.09 38884571363 78.59 78.59 38884571363
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 100 2 4 4.17 13322979 44646792 1497000000 13322979 4.17 29.84 0.89 0.89 1330758831 0.89 0.89 1330758831
21 셀리드 299660 20 6760 1 1560 30.00 12280146 12298709 21102977 12280146 30.00 99.85 58.19 58.19 77526133490 54.34 54.34 77526133490
22 삼성전자 005930 21 54800 5 -900 -1.62 12254328 7794181 5919637922 12254328 -1.62 157.22 0.21 0.21 672376804050 0.21 0.21 672376804050
23 KODEX 인버스 114800 22 4372 2 47 1.09 12188026 16126516 140100000 12188026 1.09 75.58 8.70 8.70 53197381238 8.69 8.69 53197381238
24 KODEX 레버리지 122630 23 16100 5 -415 -2.51 11793978 11939704 142700000 11793978 -2.51 98.78 8.26 8.26 190813228883 8.31 8.31 190813228883
25 아이언디바이스 464500 24 3625 2 495 15.81 11345091 102578 13963263 11345091 15.81 9999.99 81.25 81.25 42578543716 84.12 84.12 42578543716
26 엑세스바이오 950130 25 6750 2 1420 26.64 9883031 699231 37727832 9883031 26.64 1413.41 26.20 26.20 63764843160 25.04 25.04 63764843160
27 원익홀딩스 030530 26 5490 5 -20 -0.36 9800914 5951882 77237981 9800914 -0.36 164.67 12.69 12.69 54072336340 12.75 12.75 54072336340
28 씨씨에스 066790 27 1781 5 -34 -1.87 9704523 45571072 65152039 9704523 -1.87 21.30 14.90 14.90 17569119615 15.14 15.14 17569119615
29 나우로보틱스 459510 28 29650 2 1150 4.04 9335970 15364425 12547732 9335970 4.04 60.76 74.40 74.40 285316773975 76.69 76.69 285316773975
30 일신바이오 068330 29 1249 2 78 6.66 9301417 9911005 44216140 9301417 6.66 93.85 21.04 21.04 11989602147 21.71 21.71 11989602147
31 메타케어 118000 30 356 2 40 12.66 8882561 102223 164777364 8882561 12.66 8689.40 5.39 5.39 3141963122 5.36 5.36 3141963122

31
top30/20250522/top30-av-20250522-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2087,2,52,2.56,105632999,111206072,642800000,105632999,2.56,94.99,16.43,16.43,219135723608,16.33,16.33,219135723608
휴마시스,205470,2,1923,2,423,28.20,87939611,12740518,129375009,87939611,28.20,690.24,67.97,67.97,159283519062,64.02,64.02,159283519062
랩지노믹스,084650,3,3220,2,595,22.67,77414127,25180042,74239990,77414127,22.67,307.44,104.28,104.28,239236756292,100.08,100.08,239236756292
메디콕스,054180,4,241,1,55,29.57,61088470,11947282,82878283,61088470,29.57,511.32,73.71,73.71,13805548730,69.12,69.12,13805548730
프롬바이오,377220,5,3485,2,455,15.02,54716142,6434454,28310000,54716142,15.02,850.36,193.27,193.27,189870328083,192.45,192.45,189870328083
케이바이오,038530,6,309,2,41,15.30,40714999,22635656,115714347,40714999,15.30,179.87,35.19,35.19,12618750682,35.29,35.29,12618750682
KODEX 2차전지산업레버리지,462330,7,665,5,-7,-1.04,29662115,21106012,238800000,29662115,-1.04,140.54,12.42,12.42,19423191468,12.23,12.23,19423191468
사조동아원,008040,8,1163,2,118,11.29,27978588,614713,141144600,27978588,11.29,4551.49,19.82,19.82,32233373191,19.64,19.64,32233373191
KODEX 코스닥150선물인버스,251340,9,4020,2,20,0.50,27690759,25952774,60500000,27690759,0.50,106.70,45.77,45.77,111523550257,45.85,45.85,111523550257
마니커,027740,10,1161,2,5,0.43,23472059,66349788,63511228,23472059,0.43,35.38,36.96,36.96,28498844965,38.65,38.65,28498844965
KODEX 코스닥150레버리지,233740,11,6665,5,-70,-1.04,20698521,23605592,282000000,20698521,-1.04,87.68,7.34,7.34,137573967248,7.32,7.32,137573967248
메이슨캐피탈,021880,12,397,2,16,4.20,19177392,4085581,152184408,19177392,4.20,469.39,12.60,12.60,7893059307,13.06,13.06,7893059307
녹십자엠에스,142280,13,4825,2,780,19.28,17528252,954584,21741926,17528252,19.28,1836.22,80.62,80.62,81988769293,78.16,78.16,81988769293
진원생명과학,011000,14,3365,1,775,29.92,16481916,4743497,84917083,16481916,29.92,347.46,19.41,19.41,51171073461,17.91,17.91,51171073461
TS트릴리온,317240,15,255,2,8,3.24,15464052,1091206,107240922,15464052,3.24,1417.15,14.42,14.42,4055602330,14.83,14.83,4055602330
지투파워,388050,16,9210,2,1260,15.85,14948057,355069,18709437,14948057,15.85,4209.90,79.90,79.90,137807678820,79.97,79.97,137807678820
케이씨티,089150,17,2865,2,410,16.70,14419398,235378,17150000,14419398,16.70,6126.06,84.08,84.08,40898083203,83.24,83.24,40898083203
한국정보인증,053300,18,5840,2,190,3.36,13995551,7569147,42441361,13995551,3.36,184.90,32.98,32.98,85341017695,34.43,34.43,85341017695
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,2,4,4.17,13701027,44646792,1497000000,13701027,4.17,30.69,0.92,0.92,1368563631,0.91,0.91,1368563631
삼성전자,005930,20,54750,5,-950,-1.71,12546767,7794181,5919637922,12546767,-1.71,160.98,0.21,0.21,688403999200,0.21,0.21,688403999200
KODEX 인버스,114800,21,4375,2,50,1.16,12414458,16126516,140100000,12414458,1.16,76.98,8.86,8.86,54187947834,8.84,8.84,54187947834
셀리드,299660,22,6760,1,1560,30.00,12286273,12298709,21102977,12286273,30.00,99.90,58.22,58.22,77567552010,54.37,54.37,77567552010
KODEX 레버리지,122630,23,16100,5,-415,-2.51,11917822,11939704,142700000,11917822,-2.51,99.82,8.35,8.35,192807585738,8.39,8.39,192807585738
아이언디바이스,464500,24,3565,2,435,13.90,11439673,102578,13963263,11439673,13.90,9999.99,81.93,81.93,42918782113,86.22,86.22,42918782113
엑세스바이오,950130,25,6680,2,1350,25.33,10026801,699231,37727832,10026801,25.33,1433.98,26.58,26.58,64731286655,25.68,25.68,64731286655
원익홀딩스,030530,26,5530,2,20,0.36,9922175,5951882,77237981,9922175,0.36,166.71,12.85,12.85,54741834875,12.82,12.82,54741834875
씨씨에스,066790,27,1775,5,-40,-2.20,9787850,45571072,65152039,9787850,-2.20,21.48,15.02,15.02,17716759775,15.32,15.32,17716759775
나우로보틱스,459510,28,29350,2,850,2.98,9382113,15364425,12547732,9382113,2.98,61.06,74.77,74.77,286681056450,77.84,77.84,286681056450
일신바이오,068330,29,1256,2,85,7.26,9331329,9911005,44216140,9331329,7.26,94.15,21.10,21.10,12027093259,21.66,21.66,12027093259
메타케어,118000,30,351,2,35,11.08,9004497,102223,164777364,9004497,11.08,8808.68,5.46,5.46,3184872766,5.51,5.51,3184872766
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 2087 2 52 2.56 105632999 111206072 642800000 105632999 2.56 94.99 16.43 16.43 219135723608 16.33 16.33 219135723608
3 휴마시스 205470 2 1923 2 423 28.20 87939611 12740518 129375009 87939611 28.20 690.24 67.97 67.97 159283519062 64.02 64.02 159283519062
4 랩지노믹스 084650 3 3220 2 595 22.67 77414127 25180042 74239990 77414127 22.67 307.44 104.28 104.28 239236756292 100.08 100.08 239236756292
5 메디콕스 054180 4 241 1 55 29.57 61088470 11947282 82878283 61088470 29.57 511.32 73.71 73.71 13805548730 69.12 69.12 13805548730
6 프롬바이오 377220 5 3485 2 455 15.02 54716142 6434454 28310000 54716142 15.02 850.36 193.27 193.27 189870328083 192.45 192.45 189870328083
7 케이바이오 038530 6 309 2 41 15.30 40714999 22635656 115714347 40714999 15.30 179.87 35.19 35.19 12618750682 35.29 35.29 12618750682
8 KODEX 2차전지산업레버리지 462330 7 665 5 -7 -1.04 29662115 21106012 238800000 29662115 -1.04 140.54 12.42 12.42 19423191468 12.23 12.23 19423191468
9 사조동아원 008040 8 1163 2 118 11.29 27978588 614713 141144600 27978588 11.29 4551.49 19.82 19.82 32233373191 19.64 19.64 32233373191
10 KODEX 코스닥150선물인버스 251340 9 4020 2 20 0.50 27690759 25952774 60500000 27690759 0.50 106.70 45.77 45.77 111523550257 45.85 45.85 111523550257
11 마니커 027740 10 1161 2 5 0.43 23472059 66349788 63511228 23472059 0.43 35.38 36.96 36.96 28498844965 38.65 38.65 28498844965
12 KODEX 코스닥150레버리지 233740 11 6665 5 -70 -1.04 20698521 23605592 282000000 20698521 -1.04 87.68 7.34 7.34 137573967248 7.32 7.32 137573967248
13 메이슨캐피탈 021880 12 397 2 16 4.20 19177392 4085581 152184408 19177392 4.20 469.39 12.60 12.60 7893059307 13.06 13.06 7893059307
14 녹십자엠에스 142280 13 4825 2 780 19.28 17528252 954584 21741926 17528252 19.28 1836.22 80.62 80.62 81988769293 78.16 78.16 81988769293
15 진원생명과학 011000 14 3365 1 775 29.92 16481916 4743497 84917083 16481916 29.92 347.46 19.41 19.41 51171073461 17.91 17.91 51171073461
16 TS트릴리온 317240 15 255 2 8 3.24 15464052 1091206 107240922 15464052 3.24 1417.15 14.42 14.42 4055602330 14.83 14.83 4055602330
17 지투파워 388050 16 9210 2 1260 15.85 14948057 355069 18709437 14948057 15.85 4209.90 79.90 79.90 137807678820 79.97 79.97 137807678820
18 케이씨티 089150 17 2865 2 410 16.70 14419398 235378 17150000 14419398 16.70 6126.06 84.08 84.08 40898083203 83.24 83.24 40898083203
19 한국정보인증 053300 18 5840 2 190 3.36 13995551 7569147 42441361 13995551 3.36 184.90 32.98 32.98 85341017695 34.43 34.43 85341017695
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 100 2 4 4.17 13701027 44646792 1497000000 13701027 4.17 30.69 0.92 0.92 1368563631 0.91 0.91 1368563631
21 삼성전자 005930 20 54750 5 -950 -1.71 12546767 7794181 5919637922 12546767 -1.71 160.98 0.21 0.21 688403999200 0.21 0.21 688403999200
22 KODEX 인버스 114800 21 4375 2 50 1.16 12414458 16126516 140100000 12414458 1.16 76.98 8.86 8.86 54187947834 8.84 8.84 54187947834
23 셀리드 299660 22 6760 1 1560 30.00 12286273 12298709 21102977 12286273 30.00 99.90 58.22 58.22 77567552010 54.37 54.37 77567552010
24 KODEX 레버리지 122630 23 16100 5 -415 -2.51 11917822 11939704 142700000 11917822 -2.51 99.82 8.35 8.35 192807585738 8.39 8.39 192807585738
25 아이언디바이스 464500 24 3565 2 435 13.90 11439673 102578 13963263 11439673 13.90 9999.99 81.93 81.93 42918782113 86.22 86.22 42918782113
26 엑세스바이오 950130 25 6680 2 1350 25.33 10026801 699231 37727832 10026801 25.33 1433.98 26.58 26.58 64731286655 25.68 25.68 64731286655
27 원익홀딩스 030530 26 5530 2 20 0.36 9922175 5951882 77237981 9922175 0.36 166.71 12.85 12.85 54741834875 12.82 12.82 54741834875
28 씨씨에스 066790 27 1775 5 -40 -2.20 9787850 45571072 65152039 9787850 -2.20 21.48 15.02 15.02 17716759775 15.32 15.32 17716759775
29 나우로보틱스 459510 28 29350 2 850 2.98 9382113 15364425 12547732 9382113 2.98 61.06 74.77 74.77 286681056450 77.84 77.84 286681056450
30 일신바이오 068330 29 1256 2 85 7.26 9331329 9911005 44216140 9331329 7.26 94.15 21.10 21.10 12027093259 21.66 21.66 12027093259
31 메타케어 118000 30 351 2 35 11.08 9004497 102223 164777364 9004497 11.08 8808.68 5.46 5.46 3184872766 5.51 5.51 3184872766

31
top30/20250522/top30-av-20250522-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2082,2,47,2.31,107422934,111206072,642800000,107422934,2.31,96.60,16.71,16.71,222867553335,16.65,16.65,222867553335
휴마시스,205470,2,1913,2,413,27.53,89201681,12740518,129375009,89201681,27.53,700.14,68.95,68.95,161701371357,65.34,65.34,161701371357
랩지노믹스,084650,3,3170,2,545,20.76,79031808,25180042,74239990,79031808,20.76,313.87,106.45,106.45,244395742240,103.85,103.85,244395742240
메디콕스,054180,4,241,1,55,29.57,61125678,11947282,82878283,61125678,29.57,511.63,73.75,73.75,13814515858,69.16,69.16,13814515858
프롬바이오,377220,5,3415,2,385,12.71,56199755,6434454,28310000,56199755,12.71,873.42,198.52,198.52,194993272278,201.69,201.69,194993272278
케이바이오,038530,6,311,2,43,16.04,41172868,22635656,115714347,41172868,16.04,181.89,35.58,35.58,12759884537,35.46,35.46,12759884537
KODEX 2차전지산업레버리지,462330,7,663,5,-9,-1.34,29913079,21106012,238800000,29913079,-1.34,141.73,12.53,12.53,19589837260,12.37,12.37,19589837260
사조동아원,008040,8,1149,2,104,9.95,28265118,614713,141144600,28265118,9.95,4598.10,20.03,20.03,32563962249,20.08,20.08,32563962249
KODEX 코스닥150선물인버스,251340,9,4025,2,25,0.62,27878685,25952774,60500000,27878685,0.62,107.42,46.08,46.08,112279023369,46.11,46.11,112279023369
마니커,027740,10,1155,5,-1,-0.09,23640170,66349788,63511228,23640170,-0.09,35.63,37.22,37.22,28693170033,39.12,39.12,28693170033
KODEX 코스닥150레버리지,233740,11,6665,5,-70,-1.04,20871048,23605592,282000000,20871048,-1.04,88.42,7.40,7.40,138724166073,7.38,7.38,138724166073
메이슨캐피탈,021880,12,394,2,13,3.41,19341305,4085581,152184408,19341305,3.41,473.40,12.71,12.71,7957742967,13.27,13.27,7957742967
녹십자엠에스,142280,13,4755,2,710,17.55,17906358,954584,21741926,17906358,17.55,1875.83,82.36,82.36,83791496899,81.05,81.05,83791496899
진원생명과학,011000,14,3365,1,775,29.92,16492981,4743497,84917083,16492981,29.92,347.70,19.42,19.42,51208307186,17.92,17.92,51208307186
TS트릴리온,317240,15,254,2,7,2.83,15735840,1091206,107240922,15735840,2.83,1442.06,14.67,14.67,4124634526,15.14,15.14,4124634526
지투파워,388050,16,9120,2,1170,14.72,15118309,355069,18709437,15118309,14.72,4257.85,80.81,80.81,139367286870,81.68,81.68,139367286870
케이씨티,089150,17,2815,2,360,14.66,14861084,235378,17150000,14861084,14.66,6313.71,86.65,86.65,42156119833,87.32,87.32,42156119833
한국정보인증,053300,18,5760,2,110,1.95,14288137,7569147,42441361,14288137,1.95,188.77,33.67,33.67,87027680235,35.60,35.60,87027680235
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,2,3,3.12,13801027,44646792,1497000000,13801027,3.12,30.91,0.92,0.92,1378463631,0.93,0.93,1378463631
삼성전자,005930,20,54700,5,-1000,-1.80,12795156,7794181,5919637922,12795156,-1.80,164.16,0.22,0.22,702006354250,0.22,0.22,702006354250
KODEX 인버스,114800,21,4370,2,45,1.04,12671487,16126516,140100000,12671487,1.04,78.58,9.04,9.04,55312446869,9.03,9.03,55312446869
셀리드,299660,22,6760,1,1560,30.00,12300457,12298709,21102977,12300457,30.00,100.01,58.29,58.29,77663435850,54.44,54.44,77663435850
KODEX 레버리지,122630,23,16105,5,-410,-2.48,12012875,11939704,142700000,12012875,-2.48,100.61,8.42,8.42,194338185373,8.46,8.46,194338185373
아이언디바이스,464500,24,3590,2,460,14.70,11482451,102578,13963263,11482451,14.70,9999.99,82.23,82.23,43072297766,85.92,85.92,43072297766
엑세스바이오,950130,25,6590,2,1260,23.64,10200172,699231,37727832,10200172,23.64,1458.77,27.04,27.04,65882924650,26.50,26.50,65882924650
원익홀딩스,030530,26,5500,5,-10,-0.18,10029629,5951882,77237981,10029629,-0.18,168.51,12.99,12.99,55334749130,13.03,13.03,55334749130
씨씨에스,066790,27,1780,5,-35,-1.93,9882289,45571072,65152039,9882289,-1.93,21.69,15.17,15.17,17884481488,15.42,15.42,17884481488
나우로보틱스,459510,28,29650,2,1150,4.04,9450409,15364425,12547732,9450409,4.04,61.51,75.32,75.32,288692879200,77.60,77.60,288692879200
일신바이오,068330,29,1260,2,89,7.60,9443050,9911005,44216140,9443050,7.60,95.28,21.36,21.36,12167856594,21.84,21.84,12167856594
두산에너빌리티,034020,30,38150,5,-950,-2.43,9381737,17374970,640561146,9381737,-2.43,54.00,1.46,1.46,360216520850,1.47,1.47,360216520850
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 2082 2 47 2.31 107422934 111206072 642800000 107422934 2.31 96.60 16.71 16.71 222867553335 16.65 16.65 222867553335
3 휴마시스 205470 2 1913 2 413 27.53 89201681 12740518 129375009 89201681 27.53 700.14 68.95 68.95 161701371357 65.34 65.34 161701371357
4 랩지노믹스 084650 3 3170 2 545 20.76 79031808 25180042 74239990 79031808 20.76 313.87 106.45 106.45 244395742240 103.85 103.85 244395742240
5 메디콕스 054180 4 241 1 55 29.57 61125678 11947282 82878283 61125678 29.57 511.63 73.75 73.75 13814515858 69.16 69.16 13814515858
6 프롬바이오 377220 5 3415 2 385 12.71 56199755 6434454 28310000 56199755 12.71 873.42 198.52 198.52 194993272278 201.69 201.69 194993272278
7 케이바이오 038530 6 311 2 43 16.04 41172868 22635656 115714347 41172868 16.04 181.89 35.58 35.58 12759884537 35.46 35.46 12759884537
8 KODEX 2차전지산업레버리지 462330 7 663 5 -9 -1.34 29913079 21106012 238800000 29913079 -1.34 141.73 12.53 12.53 19589837260 12.37 12.37 19589837260
9 사조동아원 008040 8 1149 2 104 9.95 28265118 614713 141144600 28265118 9.95 4598.10 20.03 20.03 32563962249 20.08 20.08 32563962249
10 KODEX 코스닥150선물인버스 251340 9 4025 2 25 0.62 27878685 25952774 60500000 27878685 0.62 107.42 46.08 46.08 112279023369 46.11 46.11 112279023369
11 마니커 027740 10 1155 5 -1 -0.09 23640170 66349788 63511228 23640170 -0.09 35.63 37.22 37.22 28693170033 39.12 39.12 28693170033
12 KODEX 코스닥150레버리지 233740 11 6665 5 -70 -1.04 20871048 23605592 282000000 20871048 -1.04 88.42 7.40 7.40 138724166073 7.38 7.38 138724166073
13 메이슨캐피탈 021880 12 394 2 13 3.41 19341305 4085581 152184408 19341305 3.41 473.40 12.71 12.71 7957742967 13.27 13.27 7957742967
14 녹십자엠에스 142280 13 4755 2 710 17.55 17906358 954584 21741926 17906358 17.55 1875.83 82.36 82.36 83791496899 81.05 81.05 83791496899
15 진원생명과학 011000 14 3365 1 775 29.92 16492981 4743497 84917083 16492981 29.92 347.70 19.42 19.42 51208307186 17.92 17.92 51208307186
16 TS트릴리온 317240 15 254 2 7 2.83 15735840 1091206 107240922 15735840 2.83 1442.06 14.67 14.67 4124634526 15.14 15.14 4124634526
17 지투파워 388050 16 9120 2 1170 14.72 15118309 355069 18709437 15118309 14.72 4257.85 80.81 80.81 139367286870 81.68 81.68 139367286870
18 케이씨티 089150 17 2815 2 360 14.66 14861084 235378 17150000 14861084 14.66 6313.71 86.65 86.65 42156119833 87.32 87.32 42156119833
19 한국정보인증 053300 18 5760 2 110 1.95 14288137 7569147 42441361 14288137 1.95 188.77 33.67 33.67 87027680235 35.60 35.60 87027680235
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 99 2 3 3.12 13801027 44646792 1497000000 13801027 3.12 30.91 0.92 0.92 1378463631 0.93 0.93 1378463631
21 삼성전자 005930 20 54700 5 -1000 -1.80 12795156 7794181 5919637922 12795156 -1.80 164.16 0.22 0.22 702006354250 0.22 0.22 702006354250
22 KODEX 인버스 114800 21 4370 2 45 1.04 12671487 16126516 140100000 12671487 1.04 78.58 9.04 9.04 55312446869 9.03 9.03 55312446869
23 셀리드 299660 22 6760 1 1560 30.00 12300457 12298709 21102977 12300457 30.00 100.01 58.29 58.29 77663435850 54.44 54.44 77663435850
24 KODEX 레버리지 122630 23 16105 5 -410 -2.48 12012875 11939704 142700000 12012875 -2.48 100.61 8.42 8.42 194338185373 8.46 8.46 194338185373
25 아이언디바이스 464500 24 3590 2 460 14.70 11482451 102578 13963263 11482451 14.70 9999.99 82.23 82.23 43072297766 85.92 85.92 43072297766
26 엑세스바이오 950130 25 6590 2 1260 23.64 10200172 699231 37727832 10200172 23.64 1458.77 27.04 27.04 65882924650 26.50 26.50 65882924650
27 원익홀딩스 030530 26 5500 5 -10 -0.18 10029629 5951882 77237981 10029629 -0.18 168.51 12.99 12.99 55334749130 13.03 13.03 55334749130
28 씨씨에스 066790 27 1780 5 -35 -1.93 9882289 45571072 65152039 9882289 -1.93 21.69 15.17 15.17 17884481488 15.42 15.42 17884481488
29 나우로보틱스 459510 28 29650 2 1150 4.04 9450409 15364425 12547732 9450409 4.04 61.51 75.32 75.32 288692879200 77.60 77.60 288692879200
30 일신바이오 068330 29 1260 2 89 7.60 9443050 9911005 44216140 9443050 7.60 95.28 21.36 21.36 12167856594 21.84 21.84 12167856594
31 두산에너빌리티 034020 30 38150 5 -950 -2.43 9381737 17374970 640561146 9381737 -2.43 54.00 1.46 1.46 360216520850 1.47 1.47 360216520850

31
top30/20250522/top30-av-20250522-151001.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,252670,1,2090,2,55,2.70,110174601,111206072,642800000,110174601,2.70,99.07,17.14,17.14,228613582749,17.02,17.02,228613582749
휴마시스,205470,2,1876,2,376,25.07,92145664,12740518,129375009,92145664,25.07,723.25,71.22,71.22,167277688619,68.92,68.92,167277688619
랩지노믹스,084650,3,3125,2,500,19.05,80881976,25180042,74239990,80881976,19.05,321.21,108.95,108.95,250206417346,107.85,107.85,250206417346
메디콕스,054180,4,241,1,55,29.57,61141921,11947282,82878283,61141921,29.57,511.76,73.77,73.77,13818430421,69.18,69.18,13818430421
프롬바이오,377220,5,3325,2,295,9.74,57561042,6434454,28310000,57561042,9.74,894.58,203.32,203.32,199606899860,212.05,212.05,199606899860
케이바이오,038530,6,306,2,38,14.18,41766378,22635656,115714347,41766378,14.18,184.52,36.09,36.09,12942723712,36.55,36.55,12942723712
KODEX 2차전지산업레버리지,462330,7,663,5,-9,-1.34,30017434,21106012,238800000,30017434,-1.34,142.22,12.57,12.57,19659023792,12.42,12.42,19659023792
사조동아원,008040,8,1190,2,145,13.88,29932815,614713,141144600,29932815,13.88,4869.40,21.21,21.21,34530694750,20.56,20.56,34530694750
KODEX 코스닥150선물인버스,251340,9,4017,2,17,0.42,27975698,25952774,60500000,27975698,0.42,107.79,46.24,46.24,112668676866,46.36,46.36,112668676866
마니커,027740,10,1156,3,0,0.00,23944883,66349788,63511228,23944883,0.00,36.09,37.70,37.70,29044327696,39.56,39.56,29044327696
KODEX 코스닥150레버리지,233740,11,6675,5,-60,-0.89,21293078,23605592,282000000,21293078,-0.89,90.20,7.55,7.55,141540994763,7.52,7.52,141540994763
메이슨캐피탈,021880,12,393,2,12,3.15,19652412,4085581,152184408,19652412,3.15,481.02,12.91,12.91,8079736588,13.51,13.51,8079736588
녹십자엠에스,142280,13,4655,2,610,15.08,18257544,954584,21741926,18257544,15.08,1912.62,83.97,83.97,85440049819,84.42,84.42,85440049819
진원생명과학,011000,14,3365,1,775,29.92,16497253,4743497,84917083,16497253,29.92,347.79,19.43,19.43,51222682466,17.93,17.93,51222682466
TS트릴리온,317240,15,256,2,9,3.64,15834265,1091206,107240922,15834265,3.64,1451.08,14.77,14.77,4149708811,15.12,15.12,4149708811
케이씨티,089150,16,2670,2,215,8.76,15374701,235378,17150000,15374701,8.76,6531.92,89.65,89.65,43553061254,95.11,95.11,43553061254
지투파워,388050,17,9190,2,1240,15.60,15335657,355069,18709437,15335657,15.60,4319.06,81.97,81.97,141364905080,82.22,82.22,141364905080
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,2,4,4.17,15117946,44646792,1497000000,15117946,4.17,33.86,1.01,1.01,1510145531,1.01,1.01,1510145531
한국정보인증,053300,19,5680,2,30,0.53,14543685,7569147,42441361,14543685,0.53,192.14,34.27,34.27,88486455275,36.71,36.71,88486455275
삼성전자,005930,20,54700,5,-1000,-1.80,13034127,7794181,5919637922,13034127,-1.80,167.23,0.22,0.22,715083927300,0.22,0.22,715083927300
KODEX 인버스,114800,21,4380,2,55,1.27,12928046,16126516,140100000,12928046,1.27,80.17,9.23,9.23,56435865791,9.20,9.20,56435865791
셀리드,299660,22,6760,1,1560,30.00,12303380,12298709,21102977,12303380,30.00,100.04,58.30,58.30,77683195330,54.45,54.45,77683195330
KODEX 레버리지,122630,23,16060,5,-455,-2.76,12273435,11939704,142700000,12273435,-2.76,102.80,8.60,8.60,198526846452,8.66,8.66,198526846452
아이언디바이스,464500,24,3550,2,420,13.42,11568396,102578,13963263,11568396,13.42,9999.99,82.85,82.85,43377389005,87.51,87.51,43377389005
엑세스바이오,950130,25,6420,2,1090,20.45,10462146,699231,37727832,10462146,20.45,1496.24,27.73,27.73,67584411050,27.90,27.90,67584411050
원익홀딩스,030530,26,5490,5,-20,-0.36,10198834,5951882,77237981,10198834,-0.36,171.35,13.20,13.20,56261880180,13.27,13.27,56261880180
씨씨에스,066790,27,1764,5,-51,-2.81,10058436,45571072,65152039,10058436,-2.81,22.07,15.44,15.44,18196121054,15.83,15.83,18196121054
두산에너빌리티,034020,28,38350,5,-750,-1.92,9630146,17374970,640561146,9630146,-1.92,55.43,1.50,1.50,369732960000,1.51,1.51,369732960000
나우로보틱스,459510,29,29150,2,650,2.28,9545544,15364425,12547732,9545544,2.28,62.13,76.07,76.07,291473971175,79.69,79.69,291473971175
일신바이오,068330,30,1245,2,74,6.32,9542223,9911005,44216140,9542223,6.32,96.28,21.58,21.58,12291784825,22.33,22.33,12291784825
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 2090 2 55 2.70 110174601 111206072 642800000 110174601 2.70 99.07 17.14 17.14 228613582749 17.02 17.02 228613582749
3 휴마시스 205470 2 1876 2 376 25.07 92145664 12740518 129375009 92145664 25.07 723.25 71.22 71.22 167277688619 68.92 68.92 167277688619
4 랩지노믹스 084650 3 3125 2 500 19.05 80881976 25180042 74239990 80881976 19.05 321.21 108.95 108.95 250206417346 107.85 107.85 250206417346
5 메디콕스 054180 4 241 1 55 29.57 61141921 11947282 82878283 61141921 29.57 511.76 73.77 73.77 13818430421 69.18 69.18 13818430421
6 프롬바이오 377220 5 3325 2 295 9.74 57561042 6434454 28310000 57561042 9.74 894.58 203.32 203.32 199606899860 212.05 212.05 199606899860
7 케이바이오 038530 6 306 2 38 14.18 41766378 22635656 115714347 41766378 14.18 184.52 36.09 36.09 12942723712 36.55 36.55 12942723712
8 KODEX 2차전지산업레버리지 462330 7 663 5 -9 -1.34 30017434 21106012 238800000 30017434 -1.34 142.22 12.57 12.57 19659023792 12.42 12.42 19659023792
9 사조동아원 008040 8 1190 2 145 13.88 29932815 614713 141144600 29932815 13.88 4869.40 21.21 21.21 34530694750 20.56 20.56 34530694750
10 KODEX 코스닥150선물인버스 251340 9 4017 2 17 0.42 27975698 25952774 60500000 27975698 0.42 107.79 46.24 46.24 112668676866 46.36 46.36 112668676866
11 마니커 027740 10 1156 3 0 0.00 23944883 66349788 63511228 23944883 0.00 36.09 37.70 37.70 29044327696 39.56 39.56 29044327696
12 KODEX 코스닥150레버리지 233740 11 6675 5 -60 -0.89 21293078 23605592 282000000 21293078 -0.89 90.20 7.55 7.55 141540994763 7.52 7.52 141540994763
13 메이슨캐피탈 021880 12 393 2 12 3.15 19652412 4085581 152184408 19652412 3.15 481.02 12.91 12.91 8079736588 13.51 13.51 8079736588
14 녹십자엠에스 142280 13 4655 2 610 15.08 18257544 954584 21741926 18257544 15.08 1912.62 83.97 83.97 85440049819 84.42 84.42 85440049819
15 진원생명과학 011000 14 3365 1 775 29.92 16497253 4743497 84917083 16497253 29.92 347.79 19.43 19.43 51222682466 17.93 17.93 51222682466
16 TS트릴리온 317240 15 256 2 9 3.64 15834265 1091206 107240922 15834265 3.64 1451.08 14.77 14.77 4149708811 15.12 15.12 4149708811
17 케이씨티 089150 16 2670 2 215 8.76 15374701 235378 17150000 15374701 8.76 6531.92 89.65 89.65 43553061254 95.11 95.11 43553061254
18 지투파워 388050 17 9190 2 1240 15.60 15335657 355069 18709437 15335657 15.60 4319.06 81.97 81.97 141364905080 82.22 82.22 141364905080
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 2 4 4.17 15117946 44646792 1497000000 15117946 4.17 33.86 1.01 1.01 1510145531 1.01 1.01 1510145531
20 한국정보인증 053300 19 5680 2 30 0.53 14543685 7569147 42441361 14543685 0.53 192.14 34.27 34.27 88486455275 36.71 36.71 88486455275
21 삼성전자 005930 20 54700 5 -1000 -1.80 13034127 7794181 5919637922 13034127 -1.80 167.23 0.22 0.22 715083927300 0.22 0.22 715083927300
22 KODEX 인버스 114800 21 4380 2 55 1.27 12928046 16126516 140100000 12928046 1.27 80.17 9.23 9.23 56435865791 9.20 9.20 56435865791
23 셀리드 299660 22 6760 1 1560 30.00 12303380 12298709 21102977 12303380 30.00 100.04 58.30 58.30 77683195330 54.45 54.45 77683195330
24 KODEX 레버리지 122630 23 16060 5 -455 -2.76 12273435 11939704 142700000 12273435 -2.76 102.80 8.60 8.60 198526846452 8.66 8.66 198526846452
25 아이언디바이스 464500 24 3550 2 420 13.42 11568396 102578 13963263 11568396 13.42 9999.99 82.85 82.85 43377389005 87.51 87.51 43377389005
26 엑세스바이오 950130 25 6420 2 1090 20.45 10462146 699231 37727832 10462146 20.45 1496.24 27.73 27.73 67584411050 27.90 27.90 67584411050
27 원익홀딩스 030530 26 5490 5 -20 -0.36 10198834 5951882 77237981 10198834 -0.36 171.35 13.20 13.20 56261880180 13.27 13.27 56261880180
28 씨씨에스 066790 27 1764 5 -51 -2.81 10058436 45571072 65152039 10058436 -2.81 22.07 15.44 15.44 18196121054 15.83 15.83 18196121054
29 두산에너빌리티 034020 28 38350 5 -750 -1.92 9630146 17374970 640561146 9630146 -1.92 55.43 1.50 1.50 369732960000 1.51 1.51 369732960000
30 나우로보틱스 459510 29 29150 2 650 2.28 9545544 15364425 12547732 9545544 2.28 62.13 76.07 76.07 291473971175 79.69 79.69 291473971175
31 일신바이오 068330 30 1245 2 74 6.32 9542223 9911005 44216140 9542223 6.32 96.28 21.58 21.58 12291784825 22.33 22.33 12291784825

31
top30/20250522/top30-av-20250522-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2085,2,50,2.46,111002958,111206072,642800000,111002958,2.46,99.82,17.27,17.27,230343119504,17.19,17.19,230343119504
휴마시스,205470,2,1923,2,423,28.20,96079021,12740518,129375009,96079021,28.20,754.12,74.26,74.26,174710172163,70.22,70.22,174710172163
랩지노믹스,084650,3,3150,2,525,20.00,82391578,25180042,74239990,82391578,20.00,327.21,110.98,110.98,254920070459,109.01,109.01,254920070459
메디콕스,054180,4,241,1,55,29.57,61152149,11947282,82878283,61152149,29.57,511.85,73.79,73.79,13820895369,69.20,69.20,13820895369
프롬바이오,377220,5,3305,2,275,9.08,58578902,6434454,28310000,58578902,9.08,910.39,206.92,206.92,202987967843,216.95,216.95,202987967843
케이바이오,038530,6,305,2,37,13.81,42540800,22635656,115714347,42540800,13.81,187.94,36.76,36.76,13178175533,37.34,37.34,13178175533
사조동아원,008040,7,1187,2,142,13.59,30714843,614713,141144600,30714843,13.59,4996.62,21.76,21.76,35457273899,21.16,21.16,35457273899
KODEX 2차전지산업레버리지,462330,8,665,5,-7,-1.04,30245763,21106012,238800000,30245763,-1.04,143.30,12.67,12.67,19810412103,12.47,12.47,19810412103
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,28998375,25952774,60500000,28998375,0.25,111.74,47.93,47.93,116770476378,48.13,48.13,116770476378
마니커,027740,10,1154,5,-2,-0.17,24235576,66349788,63511228,24235576,-0.17,36.53,38.16,38.16,29379895187,40.09,40.09,29379895187
KODEX 코스닥150레버리지,233740,11,6695,5,-40,-0.59,21890120,23605592,282000000,21890120,-0.59,92.73,7.76,7.76,145533618345,7.71,7.71,145533618345
메이슨캐피탈,021880,12,393,2,12,3.15,19843959,4085581,152184408,19843959,3.15,485.71,13.04,13.04,8154839825,13.63,13.63,8154839825
녹십자엠에스,142280,13,4695,2,650,16.07,18530894,954584,21741926,18530894,16.07,1941.25,85.23,85.23,86713106108,84.95,84.95,86713106108
진원생명과학,011000,14,3365,1,775,29.92,16507770,4743497,84917083,16507770,29.92,348.01,19.44,19.44,51258072171,17.94,17.94,51258072171
TS트릴리온,317240,15,257,2,10,4.05,16101242,1091206,107240922,16101242,4.05,1475.55,15.01,15.01,4218129535,15.30,15.30,4218129535
지투파워,388050,16,9390,2,1440,18.11,15836458,355069,18709437,15836458,18.11,4460.11,84.64,84.64,146041873680,83.13,83.13,146041873680
케이씨티,089150,17,2610,2,155,6.31,15672537,235378,17150000,15672537,6.31,6658.45,91.39,91.39,44335799841,99.05,99.05,44335799841
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,2,4,4.17,15181822,44646792,1497000000,15181822,4.17,34.00,1.01,1.01,1516479450,1.01,1.01,1516479450
한국정보인증,053300,19,5520,5,-130,-2.30,14894503,7569147,42441361,14894503,-2.30,196.78,35.09,35.09,90452550555,38.61,38.61,90452550555
삼성전자,005930,20,54800,5,-900,-1.62,13463428,7794181,5919637922,13463428,-1.62,172.74,0.23,0.23,738579971150,0.23,0.23,738579971150
KODEX 인버스,114800,21,4375,2,50,1.16,13016508,16126516,140100000,13016508,1.16,80.71,9.29,9.29,56823127966,9.27,9.27,56823127966
KODEX 레버리지,122630,22,16090,5,-425,-2.57,12471375,11939704,142700000,12471375,-2.57,104.45,8.74,8.74,201708940688,8.79,8.79,201708940688
셀리드,299660,23,6760,1,1560,30.00,12313069,12298709,21102977,12313069,30.00,100.12,58.35,58.35,77748692970,54.50,54.50,77748692970
아이언디바이스,464500,24,3530,2,400,12.78,11708396,102578,13963263,11708396,12.78,9999.99,83.85,83.85,43873238062,89.01,89.01,43873238062
엑세스바이오,950130,25,6470,2,1140,21.39,10758941,699231,37727832,10758941,21.39,1538.68,28.52,28.52,69472064640,28.46,28.46,69472064640
원익홀딩스,030530,26,5420,5,-90,-1.63,10365645,5951882,77237981,10365645,-1.63,174.16,13.42,13.42,57173246540,13.66,13.66,57173246540
씨씨에스,066790,27,1765,5,-50,-2.75,10252725,45571072,65152039,10252725,-2.75,22.50,15.74,15.74,18538400075,16.12,16.12,18538400075
두산에너빌리티,034020,28,38300,5,-800,-2.05,9815567,17374970,640561146,9815567,-2.05,56.49,1.53,1.53,376836525350,1.54,1.54,376836525350
한화솔루션,009830,29,33250,5,-4700,-12.38,9792689,3144646,171892536,9792689,-12.38,311.41,5.70,5.70,346440986175,6.06,6.06,346440986175
나우로보틱스,459510,30,28800,2,300,1.05,9739135,15364425,12547732,9739135,1.05,63.39,77.62,77.62,297029888950,82.19,82.19,297029888950
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 2085 2 50 2.46 111002958 111206072 642800000 111002958 2.46 99.82 17.27 17.27 230343119504 17.19 17.19 230343119504
3 휴마시스 205470 2 1923 2 423 28.20 96079021 12740518 129375009 96079021 28.20 754.12 74.26 74.26 174710172163 70.22 70.22 174710172163
4 랩지노믹스 084650 3 3150 2 525 20.00 82391578 25180042 74239990 82391578 20.00 327.21 110.98 110.98 254920070459 109.01 109.01 254920070459
5 메디콕스 054180 4 241 1 55 29.57 61152149 11947282 82878283 61152149 29.57 511.85 73.79 73.79 13820895369 69.20 69.20 13820895369
6 프롬바이오 377220 5 3305 2 275 9.08 58578902 6434454 28310000 58578902 9.08 910.39 206.92 206.92 202987967843 216.95 216.95 202987967843
7 케이바이오 038530 6 305 2 37 13.81 42540800 22635656 115714347 42540800 13.81 187.94 36.76 36.76 13178175533 37.34 37.34 13178175533
8 사조동아원 008040 7 1187 2 142 13.59 30714843 614713 141144600 30714843 13.59 4996.62 21.76 21.76 35457273899 21.16 21.16 35457273899
9 KODEX 2차전지산업레버리지 462330 8 665 5 -7 -1.04 30245763 21106012 238800000 30245763 -1.04 143.30 12.67 12.67 19810412103 12.47 12.47 19810412103
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 28998375 25952774 60500000 28998375 0.25 111.74 47.93 47.93 116770476378 48.13 48.13 116770476378
11 마니커 027740 10 1154 5 -2 -0.17 24235576 66349788 63511228 24235576 -0.17 36.53 38.16 38.16 29379895187 40.09 40.09 29379895187
12 KODEX 코스닥150레버리지 233740 11 6695 5 -40 -0.59 21890120 23605592 282000000 21890120 -0.59 92.73 7.76 7.76 145533618345 7.71 7.71 145533618345
13 메이슨캐피탈 021880 12 393 2 12 3.15 19843959 4085581 152184408 19843959 3.15 485.71 13.04 13.04 8154839825 13.63 13.63 8154839825
14 녹십자엠에스 142280 13 4695 2 650 16.07 18530894 954584 21741926 18530894 16.07 1941.25 85.23 85.23 86713106108 84.95 84.95 86713106108
15 진원생명과학 011000 14 3365 1 775 29.92 16507770 4743497 84917083 16507770 29.92 348.01 19.44 19.44 51258072171 17.94 17.94 51258072171
16 TS트릴리온 317240 15 257 2 10 4.05 16101242 1091206 107240922 16101242 4.05 1475.55 15.01 15.01 4218129535 15.30 15.30 4218129535
17 지투파워 388050 16 9390 2 1440 18.11 15836458 355069 18709437 15836458 18.11 4460.11 84.64 84.64 146041873680 83.13 83.13 146041873680
18 케이씨티 089150 17 2610 2 155 6.31 15672537 235378 17150000 15672537 6.31 6658.45 91.39 91.39 44335799841 99.05 99.05 44335799841
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 2 4 4.17 15181822 44646792 1497000000 15181822 4.17 34.00 1.01 1.01 1516479450 1.01 1.01 1516479450
20 한국정보인증 053300 19 5520 5 -130 -2.30 14894503 7569147 42441361 14894503 -2.30 196.78 35.09 35.09 90452550555 38.61 38.61 90452550555
21 삼성전자 005930 20 54800 5 -900 -1.62 13463428 7794181 5919637922 13463428 -1.62 172.74 0.23 0.23 738579971150 0.23 0.23 738579971150
22 KODEX 인버스 114800 21 4375 2 50 1.16 13016508 16126516 140100000 13016508 1.16 80.71 9.29 9.29 56823127966 9.27 9.27 56823127966
23 KODEX 레버리지 122630 22 16090 5 -425 -2.57 12471375 11939704 142700000 12471375 -2.57 104.45 8.74 8.74 201708940688 8.79 8.79 201708940688
24 셀리드 299660 23 6760 1 1560 30.00 12313069 12298709 21102977 12313069 30.00 100.12 58.35 58.35 77748692970 54.50 54.50 77748692970
25 아이언디바이스 464500 24 3530 2 400 12.78 11708396 102578 13963263 11708396 12.78 9999.99 83.85 83.85 43873238062 89.01 89.01 43873238062
26 엑세스바이오 950130 25 6470 2 1140 21.39 10758941 699231 37727832 10758941 21.39 1538.68 28.52 28.52 69472064640 28.46 28.46 69472064640
27 원익홀딩스 030530 26 5420 5 -90 -1.63 10365645 5951882 77237981 10365645 -1.63 174.16 13.42 13.42 57173246540 13.66 13.66 57173246540
28 씨씨에스 066790 27 1765 5 -50 -2.75 10252725 45571072 65152039 10252725 -2.75 22.50 15.74 15.74 18538400075 16.12 16.12 18538400075
29 두산에너빌리티 034020 28 38300 5 -800 -2.05 9815567 17374970 640561146 9815567 -2.05 56.49 1.53 1.53 376836525350 1.54 1.54 376836525350
30 한화솔루션 009830 29 33250 5 -4700 -12.38 9792689 3144646 171892536 9792689 -12.38 311.41 5.70 5.70 346440986175 6.06 6.06 346440986175
31 나우로보틱스 459510 30 28800 2 300 1.05 9739135 15364425 12547732 9739135 1.05 63.39 77.62 77.62 297029888950 82.19 82.19 297029888950

31
top30/20250522/top30-av-20250522-153000.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,252670,1,2085,2,50,2.46,111002958,111206072,642800000,111002958,2.46,99.82,17.27,17.27,230343119504,17.19,17.19,230343119504
휴마시스,205470,2,1923,2,423,28.20,96079021,12740518,129375009,96079021,28.20,754.12,74.26,74.26,174710172163,70.22,70.22,174710172163
랩지노믹스,084650,3,3150,2,525,20.00,82391578,25180042,74239990,82391578,20.00,327.21,110.98,110.98,254920070459,109.01,109.01,254920070459
메디콕스,054180,4,241,1,55,29.57,61152149,11947282,82878283,61152149,29.57,511.85,73.79,73.79,13820895369,69.20,69.20,13820895369
프롬바이오,377220,5,3305,2,275,9.08,58578902,6434454,28310000,58578902,9.08,910.39,206.92,206.92,202987967843,216.95,216.95,202987967843
케이바이오,038530,6,305,2,37,13.81,42540800,22635656,115714347,42540800,13.81,187.94,36.76,36.76,13178175533,37.34,37.34,13178175533
사조동아원,008040,7,1187,2,142,13.59,30714843,614713,141144600,30714843,13.59,4996.62,21.76,21.76,35457273899,21.16,21.16,35457273899
KODEX 2차전지산업레버리지,462330,8,665,5,-7,-1.04,30245763,21106012,238800000,30245763,-1.04,143.30,12.67,12.67,19810412103,12.47,12.47,19810412103
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,28998375,25952774,60500000,28998375,0.25,111.74,47.93,47.93,116770476378,48.13,48.13,116770476378
마니커,027740,10,1154,5,-2,-0.17,24235576,66349788,63511228,24235576,-0.17,36.53,38.16,38.16,29379895187,40.09,40.09,29379895187
KODEX 코스닥150레버리지,233740,11,6695,5,-40,-0.59,21890120,23605592,282000000,21890120,-0.59,92.73,7.76,7.76,145533618345,7.71,7.71,145533618345
메이슨캐피탈,021880,12,393,2,12,3.15,19843959,4085581,152184408,19843959,3.15,485.71,13.04,13.04,8154839825,13.63,13.63,8154839825
녹십자엠에스,142280,13,4695,2,650,16.07,18530894,954584,21741926,18530894,16.07,1941.25,85.23,85.23,86713106108,84.95,84.95,86713106108
진원생명과학,011000,14,3365,1,775,29.92,16507770,4743497,84917083,16507770,29.92,348.01,19.44,19.44,51258072171,17.94,17.94,51258072171
TS트릴리온,317240,15,257,2,10,4.05,16101242,1091206,107240922,16101242,4.05,1475.55,15.01,15.01,4218129535,15.30,15.30,4218129535
지투파워,388050,16,9390,2,1440,18.11,15836458,355069,18709437,15836458,18.11,4460.11,84.64,84.64,146041873680,83.13,83.13,146041873680
케이씨티,089150,17,2610,2,155,6.31,15672537,235378,17150000,15672537,6.31,6658.45,91.39,91.39,44335799841,99.05,99.05,44335799841
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,2,4,4.17,15181822,44646792,1497000000,15181822,4.17,34.00,1.01,1.01,1516479450,1.01,1.01,1516479450
한국정보인증,053300,19,5520,5,-130,-2.30,14894503,7569147,42441361,14894503,-2.30,196.78,35.09,35.09,90452550555,38.61,38.61,90452550555
삼성전자,005930,20,54800,5,-900,-1.62,13463428,7794181,5919637922,13463428,-1.62,172.74,0.23,0.23,738579971150,0.23,0.23,738579971150
KODEX 인버스,114800,21,4375,2,50,1.16,13016508,16126516,140100000,13016508,1.16,80.71,9.29,9.29,56823127966,9.27,9.27,56823127966
KODEX 레버리지,122630,22,16090,5,-425,-2.57,12471375,11939704,142700000,12471375,-2.57,104.45,8.74,8.74,201708940688,8.79,8.79,201708940688
셀리드,299660,23,6760,1,1560,30.00,12313069,12298709,21102977,12313069,30.00,100.12,58.35,58.35,77748692970,54.50,54.50,77748692970
아이언디바이스,464500,24,3530,2,400,12.78,11708396,102578,13963263,11708396,12.78,9999.99,83.85,83.85,43873238062,89.01,89.01,43873238062
엑세스바이오,950130,25,6470,2,1140,21.39,10758941,699231,37727832,10758941,21.39,1538.68,28.52,28.52,69472064640,28.46,28.46,69472064640
원익홀딩스,030530,26,5420,5,-90,-1.63,10365645,5951882,77237981,10365645,-1.63,174.16,13.42,13.42,57173246540,13.66,13.66,57173246540
씨씨에스,066790,27,1765,5,-50,-2.75,10252725,45571072,65152039,10252725,-2.75,22.50,15.74,15.74,18538400075,16.12,16.12,18538400075
두산에너빌리티,034020,28,38300,5,-800,-2.05,9815567,17374970,640561146,9815567,-2.05,56.49,1.53,1.53,376836525350,1.54,1.54,376836525350
한화솔루션,009830,29,33250,5,-4700,-12.38,9792689,3144646,171892536,9792689,-12.38,311.41,5.70,5.70,346440986175,6.06,6.06,346440986175
나우로보틱스,459510,30,28800,2,300,1.05,9739135,15364425,12547732,9739135,1.05,63.39,77.62,77.62,297029888950,82.19,82.19,297029888950
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 2085 2 50 2.46 111002958 111206072 642800000 111002958 2.46 99.82 17.27 17.27 230343119504 17.19 17.19 230343119504
3 휴마시스 205470 2 1923 2 423 28.20 96079021 12740518 129375009 96079021 28.20 754.12 74.26 74.26 174710172163 70.22 70.22 174710172163
4 랩지노믹스 084650 3 3150 2 525 20.00 82391578 25180042 74239990 82391578 20.00 327.21 110.98 110.98 254920070459 109.01 109.01 254920070459
5 메디콕스 054180 4 241 1 55 29.57 61152149 11947282 82878283 61152149 29.57 511.85 73.79 73.79 13820895369 69.20 69.20 13820895369
6 프롬바이오 377220 5 3305 2 275 9.08 58578902 6434454 28310000 58578902 9.08 910.39 206.92 206.92 202987967843 216.95 216.95 202987967843
7 케이바이오 038530 6 305 2 37 13.81 42540800 22635656 115714347 42540800 13.81 187.94 36.76 36.76 13178175533 37.34 37.34 13178175533
8 사조동아원 008040 7 1187 2 142 13.59 30714843 614713 141144600 30714843 13.59 4996.62 21.76 21.76 35457273899 21.16 21.16 35457273899
9 KODEX 2차전지산업레버리지 462330 8 665 5 -7 -1.04 30245763 21106012 238800000 30245763 -1.04 143.30 12.67 12.67 19810412103 12.47 12.47 19810412103
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 28998375 25952774 60500000 28998375 0.25 111.74 47.93 47.93 116770476378 48.13 48.13 116770476378
11 마니커 027740 10 1154 5 -2 -0.17 24235576 66349788 63511228 24235576 -0.17 36.53 38.16 38.16 29379895187 40.09 40.09 29379895187
12 KODEX 코스닥150레버리지 233740 11 6695 5 -40 -0.59 21890120 23605592 282000000 21890120 -0.59 92.73 7.76 7.76 145533618345 7.71 7.71 145533618345
13 메이슨캐피탈 021880 12 393 2 12 3.15 19843959 4085581 152184408 19843959 3.15 485.71 13.04 13.04 8154839825 13.63 13.63 8154839825
14 녹십자엠에스 142280 13 4695 2 650 16.07 18530894 954584 21741926 18530894 16.07 1941.25 85.23 85.23 86713106108 84.95 84.95 86713106108
15 진원생명과학 011000 14 3365 1 775 29.92 16507770 4743497 84917083 16507770 29.92 348.01 19.44 19.44 51258072171 17.94 17.94 51258072171
16 TS트릴리온 317240 15 257 2 10 4.05 16101242 1091206 107240922 16101242 4.05 1475.55 15.01 15.01 4218129535 15.30 15.30 4218129535
17 지투파워 388050 16 9390 2 1440 18.11 15836458 355069 18709437 15836458 18.11 4460.11 84.64 84.64 146041873680 83.13 83.13 146041873680
18 케이씨티 089150 17 2610 2 155 6.31 15672537 235378 17150000 15672537 6.31 6658.45 91.39 91.39 44335799841 99.05 99.05 44335799841
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 2 4 4.17 15181822 44646792 1497000000 15181822 4.17 34.00 1.01 1.01 1516479450 1.01 1.01 1516479450
20 한국정보인증 053300 19 5520 5 -130 -2.30 14894503 7569147 42441361 14894503 -2.30 196.78 35.09 35.09 90452550555 38.61 38.61 90452550555
21 삼성전자 005930 20 54800 5 -900 -1.62 13463428 7794181 5919637922 13463428 -1.62 172.74 0.23 0.23 738579971150 0.23 0.23 738579971150
22 KODEX 인버스 114800 21 4375 2 50 1.16 13016508 16126516 140100000 13016508 1.16 80.71 9.29 9.29 56823127966 9.27 9.27 56823127966
23 KODEX 레버리지 122630 22 16090 5 -425 -2.57 12471375 11939704 142700000 12471375 -2.57 104.45 8.74 8.74 201708940688 8.79 8.79 201708940688
24 셀리드 299660 23 6760 1 1560 30.00 12313069 12298709 21102977 12313069 30.00 100.12 58.35 58.35 77748692970 54.50 54.50 77748692970
25 아이언디바이스 464500 24 3530 2 400 12.78 11708396 102578 13963263 11708396 12.78 9999.99 83.85 83.85 43873238062 89.01 89.01 43873238062
26 엑세스바이오 950130 25 6470 2 1140 21.39 10758941 699231 37727832 10758941 21.39 1538.68 28.52 28.52 69472064640 28.46 28.46 69472064640
27 원익홀딩스 030530 26 5420 5 -90 -1.63 10365645 5951882 77237981 10365645 -1.63 174.16 13.42 13.42 57173246540 13.66 13.66 57173246540
28 씨씨에스 066790 27 1765 5 -50 -2.75 10252725 45571072 65152039 10252725 -2.75 22.50 15.74 15.74 18538400075 16.12 16.12 18538400075
29 두산에너빌리티 034020 28 38300 5 -800 -2.05 9815567 17374970 640561146 9815567 -2.05 56.49 1.53 1.53 376836525350 1.54 1.54 376836525350
30 한화솔루션 009830 29 33250 5 -4700 -12.38 9792689 3144646 171892536 9792689 -12.38 311.41 5.70 5.70 346440986175 6.06 6.06 346440986175
31 나우로보틱스 459510 30 28800 2 300 1.05 9739135 15364425 12547732 9739135 1.05 63.39 77.62 77.62 297029888950 82.19 82.19 297029888950

31
top30/20250522/top30-av-20250522-154001.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,252670,1,2090,2,55,2.70,112474804,111206072,642800000,112474804,2.70,101.14,17.50,17.50,233419277644,17.37,17.37,233419277644
휴마시스,205470,2,1899,2,399,26.60,96663685,12740518,129375009,96663685,26.60,758.71,74.72,74.72,175820449099,71.56,71.56,175820449099
랩지노믹스,084650,3,3120,2,495,18.86,82829699,25180042,74239990,82829699,18.86,328.95,111.57,111.57,256287007979,110.65,110.65,256287007979
메디콕스,054180,4,241,1,55,29.57,61155360,11947282,82878283,61155360,29.57,511.88,73.79,73.79,13821669220,69.20,69.20,13821669220
프롬바이오,377220,5,3285,2,255,8.42,58861630,6434454,28310000,58861630,8.42,914.79,207.92,207.92,203916729323,219.27,219.27,203916729323
케이바이오,038530,6,303,2,35,13.06,42672107,22635656,115714347,42672107,13.06,188.52,36.88,36.88,13217961554,37.70,37.70,13217961554
사조동아원,008040,7,1200,2,155,14.83,31337699,614713,141144600,31337699,14.83,5097.94,22.20,22.20,36204701099,21.38,21.38,36204701099
KODEX 2차전지산업레버리지,462330,8,666,5,-6,-0.89,30499899,21106012,238800000,30499899,-0.89,144.51,12.77,12.77,19979666679,12.56,12.56,19979666679
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,29484974,25952774,60500000,29484974,0.25,113.61,48.74,48.74,118721738368,48.94,48.94,118721738368
마니커,027740,10,1154,5,-2,-0.17,24342365,66349788,63511228,24342365,-0.17,36.69,38.33,38.33,29503129693,40.25,40.25,29503129693
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,22294717,23605592,282000000,22294717,-0.52,94.45,7.91,7.91,148244418245,7.85,7.85,148244418245
메이슨캐피탈,021880,12,394,2,13,3.41,19924192,4085581,152184408,19924192,3.41,487.67,13.09,13.09,8186451627,13.65,13.65,8186451627
녹십자엠에스,142280,13,4705,2,660,16.32,18627215,954584,21741926,18627215,16.32,1951.34,85.67,85.67,87166296413,85.21,85.21,87166296413
진원생명과학,011000,14,3365,1,775,29.92,16511185,4743497,84917083,16511185,29.92,348.08,19.44,19.44,51269563646,17.94,17.94,51269563646
TS트릴리온,317240,15,255,2,8,3.24,16241038,1091206,107240922,16241038,3.24,1488.36,15.14,15.14,4253777515,15.56,15.56,4253777515
지투파워,388050,16,9470,2,1520,19.12,16030804,355069,18709437,16030804,19.12,4514.84,85.68,85.68,147882330300,83.47,83.47,147882330300
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,2,4,4.17,16016862,44646792,1497000000,16016862,4.17,35.87,1.07,1.07,1599983450,1.07,1.07,1599983450
케이씨티,089150,18,2630,2,175,7.13,15765115,235378,17150000,15765115,7.13,6697.79,91.92,91.92,44579279981,98.84,98.84,44579279981
삼성전자,005930,19,54700,5,-1000,-1.80,15253970,7794181,5919637922,15253970,-1.80,195.71,0.26,0.26,836522618550,0.26,0.26,836522618550
한국정보인증,053300,20,5560,5,-90,-1.59,14983346,7569147,42441361,14983346,-1.59,197.95,35.30,35.30,90946517635,38.54,38.54,90946517635
KODEX 인버스,114800,21,4375,2,50,1.16,13219777,16126516,140100000,13219777,1.16,81.98,9.44,9.44,57712429841,9.42,9.42,57712429841
KODEX 레버리지,122630,22,16080,5,-435,-2.63,12686032,11939704,142700000,12686032,-2.63,106.25,8.89,8.89,205160625248,8.94,8.94,205160625248
셀리드,299660,23,6760,1,1560,30.00,12348748,12298709,21102977,12348748,30.00,100.41,58.52,58.52,77989883010,54.67,54.67,77989883010
아이언디바이스,464500,24,3500,2,370,11.82,11792735,102578,13963263,11792735,11.82,9999.99,84.46,84.46,44168424562,90.38,90.38,44168424562
엑세스바이오,950130,25,6430,2,1100,20.64,10830030,699231,37727832,10830030,20.64,1548.85,28.71,28.71,69929166910,28.83,28.83,69929166910
원익홀딩스,030530,26,5470,5,-40,-0.73,10461920,5951882,77237981,10461920,-0.73,175.77,13.55,13.55,57699870790,13.66,13.66,57699870790
씨씨에스,066790,27,1749,5,-66,-3.64,10375642,45571072,65152039,10375642,-3.64,22.77,15.93,15.93,18753381908,16.46,16.46,18753381908
두산에너빌리티,034020,28,38250,5,-850,-2.17,10229614,17374970,640561146,10229614,-2.17,58.88,1.60,1.60,392673823100,1.60,1.60,392673823100
한화솔루션,009830,29,33300,5,-4650,-12.25,10045077,3144646,171892536,10045077,-12.25,319.43,5.84,5.84,354845506575,6.20,6.20,354845506575
나우로보틱스,459510,30,28800,2,300,1.05,9788292,15364425,12547732,9788292,1.05,63.71,78.01,78.01,298445610550,82.59,82.59,298445610550
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 2090 2 55 2.70 112474804 111206072 642800000 112474804 2.70 101.14 17.50 17.50 233419277644 17.37 17.37 233419277644
3 휴마시스 205470 2 1899 2 399 26.60 96663685 12740518 129375009 96663685 26.60 758.71 74.72 74.72 175820449099 71.56 71.56 175820449099
4 랩지노믹스 084650 3 3120 2 495 18.86 82829699 25180042 74239990 82829699 18.86 328.95 111.57 111.57 256287007979 110.65 110.65 256287007979
5 메디콕스 054180 4 241 1 55 29.57 61155360 11947282 82878283 61155360 29.57 511.88 73.79 73.79 13821669220 69.20 69.20 13821669220
6 프롬바이오 377220 5 3285 2 255 8.42 58861630 6434454 28310000 58861630 8.42 914.79 207.92 207.92 203916729323 219.27 219.27 203916729323
7 케이바이오 038530 6 303 2 35 13.06 42672107 22635656 115714347 42672107 13.06 188.52 36.88 36.88 13217961554 37.70 37.70 13217961554
8 사조동아원 008040 7 1200 2 155 14.83 31337699 614713 141144600 31337699 14.83 5097.94 22.20 22.20 36204701099 21.38 21.38 36204701099
9 KODEX 2차전지산업레버리지 462330 8 666 5 -6 -0.89 30499899 21106012 238800000 30499899 -0.89 144.51 12.77 12.77 19979666679 12.56 12.56 19979666679
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 29484974 25952774 60500000 29484974 0.25 113.61 48.74 48.74 118721738368 48.94 48.94 118721738368
11 마니커 027740 10 1154 5 -2 -0.17 24342365 66349788 63511228 24342365 -0.17 36.69 38.33 38.33 29503129693 40.25 40.25 29503129693
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 22294717 23605592 282000000 22294717 -0.52 94.45 7.91 7.91 148244418245 7.85 7.85 148244418245
13 메이슨캐피탈 021880 12 394 2 13 3.41 19924192 4085581 152184408 19924192 3.41 487.67 13.09 13.09 8186451627 13.65 13.65 8186451627
14 녹십자엠에스 142280 13 4705 2 660 16.32 18627215 954584 21741926 18627215 16.32 1951.34 85.67 85.67 87166296413 85.21 85.21 87166296413
15 진원생명과학 011000 14 3365 1 775 29.92 16511185 4743497 84917083 16511185 29.92 348.08 19.44 19.44 51269563646 17.94 17.94 51269563646
16 TS트릴리온 317240 15 255 2 8 3.24 16241038 1091206 107240922 16241038 3.24 1488.36 15.14 15.14 4253777515 15.56 15.56 4253777515
17 지투파워 388050 16 9470 2 1520 19.12 16030804 355069 18709437 16030804 19.12 4514.84 85.68 85.68 147882330300 83.47 83.47 147882330300
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 100 2 4 4.17 16016862 44646792 1497000000 16016862 4.17 35.87 1.07 1.07 1599983450 1.07 1.07 1599983450
19 케이씨티 089150 18 2630 2 175 7.13 15765115 235378 17150000 15765115 7.13 6697.79 91.92 91.92 44579279981 98.84 98.84 44579279981
20 삼성전자 005930 19 54700 5 -1000 -1.80 15253970 7794181 5919637922 15253970 -1.80 195.71 0.26 0.26 836522618550 0.26 0.26 836522618550
21 한국정보인증 053300 20 5560 5 -90 -1.59 14983346 7569147 42441361 14983346 -1.59 197.95 35.30 35.30 90946517635 38.54 38.54 90946517635
22 KODEX 인버스 114800 21 4375 2 50 1.16 13219777 16126516 140100000 13219777 1.16 81.98 9.44 9.44 57712429841 9.42 9.42 57712429841
23 KODEX 레버리지 122630 22 16080 5 -435 -2.63 12686032 11939704 142700000 12686032 -2.63 106.25 8.89 8.89 205160625248 8.94 8.94 205160625248
24 셀리드 299660 23 6760 1 1560 30.00 12348748 12298709 21102977 12348748 30.00 100.41 58.52 58.52 77989883010 54.67 54.67 77989883010
25 아이언디바이스 464500 24 3500 2 370 11.82 11792735 102578 13963263 11792735 11.82 9999.99 84.46 84.46 44168424562 90.38 90.38 44168424562
26 엑세스바이오 950130 25 6430 2 1100 20.64 10830030 699231 37727832 10830030 20.64 1548.85 28.71 28.71 69929166910 28.83 28.83 69929166910
27 원익홀딩스 030530 26 5470 5 -40 -0.73 10461920 5951882 77237981 10461920 -0.73 175.77 13.55 13.55 57699870790 13.66 13.66 57699870790
28 씨씨에스 066790 27 1749 5 -66 -3.64 10375642 45571072 65152039 10375642 -3.64 22.77 15.93 15.93 18753381908 16.46 16.46 18753381908
29 두산에너빌리티 034020 28 38250 5 -850 -2.17 10229614 17374970 640561146 10229614 -2.17 58.88 1.60 1.60 392673823100 1.60 1.60 392673823100
30 한화솔루션 009830 29 33300 5 -4650 -12.25 10045077 3144646 171892536 10045077 -12.25 319.43 5.84 5.84 354845506575 6.20 6.20 354845506575
31 나우로보틱스 459510 30 28800 2 300 1.05 9788292 15364425 12547732 9788292 1.05 63.71 78.01 78.01 298445610550 82.59 82.59 298445610550

31
top30/20250522/top30-av-20250522-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,2,55,2.70,112789516,111206072,642800000,112789516,2.70,101.42,17.55,17.55,234077025724,17.42,17.42,234077025724
휴마시스,205470,2,1899,2,399,26.60,96719023,12740518,129375009,96719023,26.60,759.15,74.76,74.76,175925535961,71.61,71.61,175925535961
랩지노믹스,084650,3,3120,2,495,18.86,82878349,25180042,74239990,82878349,18.86,329.14,111.64,111.64,256438795979,110.71,110.71,256438795979
메디콕스,054180,4,241,1,55,29.57,61155460,11947282,82878283,61155460,29.57,511.88,73.79,73.79,13821693320,69.20,69.20,13821693320
프롬바이오,377220,5,3285,2,255,8.42,58864326,6434454,28310000,58864326,8.42,914.83,207.93,207.93,203925585683,219.28,219.28,203925585683
케이바이오,038530,6,303,2,35,13.06,42672870,22635656,115714347,42672870,13.06,188.52,36.88,36.88,13218192743,37.70,37.70,13218192743
사조동아원,008040,7,1200,2,155,14.83,31358823,614713,141144600,31358823,14.83,5101.38,22.22,22.22,36230049899,21.39,21.39,36230049899
KODEX 2차전지산업레버리지,462330,8,666,5,-6,-0.89,30502314,21106012,238800000,30502314,-0.89,144.52,12.77,12.77,19981275069,12.56,12.56,19981275069
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,29747490,25952774,60500000,29747490,0.25,114.62,49.17,49.17,119774427528,49.37,49.37,119774427528
마니커,027740,10,1154,5,-2,-0.17,24343507,66349788,63511228,24343507,-0.17,36.69,38.33,38.33,29504447561,40.26,40.26,29504447561
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,22310750,23605592,282000000,22310750,-0.52,94.51,7.91,7.91,148351839345,7.85,7.85,148351839345
메이슨캐피탈,021880,12,394,2,13,3.41,19932671,4085581,152184408,19932671,3.41,487.88,13.10,13.10,8189792353,13.66,13.66,8189792353
녹십자엠에스,142280,13,4705,2,660,16.32,18635176,954584,21741926,18635176,16.32,1952.18,85.71,85.71,87203752918,85.25,85.25,87203752918
진원생명과학,011000,14,3365,1,775,29.92,16511549,4743497,84917083,16511549,29.92,348.09,19.44,19.44,51270788506,17.94,17.94,51270788506
TS트릴리온,317240,15,255,2,8,3.24,16241038,1091206,107240922,16241038,3.24,1488.36,15.14,15.14,4253777515,15.56,15.56,4253777515
지투파워,388050,16,9470,2,1520,19.12,16039296,355069,18709437,16039296,19.12,4517.23,85.73,85.73,147962749540,83.51,83.51,147962749540
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,2,4,4.17,16016862,44646792,1497000000,16016862,4.17,35.87,1.07,1.07,1599983450,1.07,1.07,1599983450
케이씨티,089150,18,2630,2,175,7.13,15783286,235378,17150000,15783286,7.13,6705.51,92.03,92.03,44627069711,98.94,98.94,44627069711
삼성전자,005930,19,54700,5,-1000,-1.80,15254193,7794181,5919637922,15254193,-1.80,195.71,0.26,0.26,836534816650,0.26,0.26,836534816650
한국정보인증,053300,20,5560,5,-90,-1.59,14984276,7569147,42441361,14984276,-1.59,197.97,35.31,35.31,90951688435,38.54,38.54,90951688435
KODEX 인버스,114800,21,4375,2,50,1.16,13259960,16126516,140100000,13259960,1.16,82.22,9.46,9.46,57888230466,9.44,9.44,57888230466
KODEX 레버리지,122630,22,16080,5,-435,-2.63,12691458,11939704,142700000,12691458,-2.63,106.30,8.89,8.89,205247875328,8.94,8.94,205247875328
셀리드,299660,23,6760,1,1560,30.00,12353323,12298709,21102977,12353323,30.00,100.44,58.54,58.54,78020810010,54.69,54.69,78020810010
아이언디바이스,464500,24,3500,2,370,11.82,11793279,102578,13963263,11793279,11.82,9999.99,84.46,84.46,44170328562,90.38,90.38,44170328562
엑세스바이오,950130,25,6430,2,1100,20.64,10832056,699231,37727832,10832056,20.64,1549.14,28.71,28.71,69942194090,28.83,28.83,69942194090
원익홀딩스,030530,26,5470,5,-40,-0.73,10462318,5951882,77237981,10462318,-0.73,175.78,13.55,13.55,57702047850,13.66,13.66,57702047850
씨씨에스,066790,27,1749,5,-66,-3.64,10377150,45571072,65152039,10377150,-3.64,22.77,15.93,15.93,18756019400,16.46,16.46,18756019400
두산에너빌리티,034020,28,38250,5,-850,-2.17,10233122,17374970,640561146,10233122,-2.17,58.90,1.60,1.60,392808004100,1.60,1.60,392808004100
한화솔루션,009830,29,33300,5,-4650,-12.25,10049448,3144646,171892536,10049448,-12.25,319.57,5.85,5.85,354991060875,6.20,6.20,354991060875
나우로보틱스,459510,30,28800,2,300,1.05,9789894,15364425,12547732,9789894,1.05,63.72,78.02,78.02,298491748150,82.60,82.60,298491748150
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 2090 2 55 2.70 112789516 111206072 642800000 112789516 2.70 101.42 17.55 17.55 234077025724 17.42 17.42 234077025724
3 휴마시스 205470 2 1899 2 399 26.60 96719023 12740518 129375009 96719023 26.60 759.15 74.76 74.76 175925535961 71.61 71.61 175925535961
4 랩지노믹스 084650 3 3120 2 495 18.86 82878349 25180042 74239990 82878349 18.86 329.14 111.64 111.64 256438795979 110.71 110.71 256438795979
5 메디콕스 054180 4 241 1 55 29.57 61155460 11947282 82878283 61155460 29.57 511.88 73.79 73.79 13821693320 69.20 69.20 13821693320
6 프롬바이오 377220 5 3285 2 255 8.42 58864326 6434454 28310000 58864326 8.42 914.83 207.93 207.93 203925585683 219.28 219.28 203925585683
7 케이바이오 038530 6 303 2 35 13.06 42672870 22635656 115714347 42672870 13.06 188.52 36.88 36.88 13218192743 37.70 37.70 13218192743
8 사조동아원 008040 7 1200 2 155 14.83 31358823 614713 141144600 31358823 14.83 5101.38 22.22 22.22 36230049899 21.39 21.39 36230049899
9 KODEX 2차전지산업레버리지 462330 8 666 5 -6 -0.89 30502314 21106012 238800000 30502314 -0.89 144.52 12.77 12.77 19981275069 12.56 12.56 19981275069
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 29747490 25952774 60500000 29747490 0.25 114.62 49.17 49.17 119774427528 49.37 49.37 119774427528
11 마니커 027740 10 1154 5 -2 -0.17 24343507 66349788 63511228 24343507 -0.17 36.69 38.33 38.33 29504447561 40.26 40.26 29504447561
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 22310750 23605592 282000000 22310750 -0.52 94.51 7.91 7.91 148351839345 7.85 7.85 148351839345
13 메이슨캐피탈 021880 12 394 2 13 3.41 19932671 4085581 152184408 19932671 3.41 487.88 13.10 13.10 8189792353 13.66 13.66 8189792353
14 녹십자엠에스 142280 13 4705 2 660 16.32 18635176 954584 21741926 18635176 16.32 1952.18 85.71 85.71 87203752918 85.25 85.25 87203752918
15 진원생명과학 011000 14 3365 1 775 29.92 16511549 4743497 84917083 16511549 29.92 348.09 19.44 19.44 51270788506 17.94 17.94 51270788506
16 TS트릴리온 317240 15 255 2 8 3.24 16241038 1091206 107240922 16241038 3.24 1488.36 15.14 15.14 4253777515 15.56 15.56 4253777515
17 지투파워 388050 16 9470 2 1520 19.12 16039296 355069 18709437 16039296 19.12 4517.23 85.73 85.73 147962749540 83.51 83.51 147962749540
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 100 2 4 4.17 16016862 44646792 1497000000 16016862 4.17 35.87 1.07 1.07 1599983450 1.07 1.07 1599983450
19 케이씨티 089150 18 2630 2 175 7.13 15783286 235378 17150000 15783286 7.13 6705.51 92.03 92.03 44627069711 98.94 98.94 44627069711
20 삼성전자 005930 19 54700 5 -1000 -1.80 15254193 7794181 5919637922 15254193 -1.80 195.71 0.26 0.26 836534816650 0.26 0.26 836534816650
21 한국정보인증 053300 20 5560 5 -90 -1.59 14984276 7569147 42441361 14984276 -1.59 197.97 35.31 35.31 90951688435 38.54 38.54 90951688435
22 KODEX 인버스 114800 21 4375 2 50 1.16 13259960 16126516 140100000 13259960 1.16 82.22 9.46 9.46 57888230466 9.44 9.44 57888230466
23 KODEX 레버리지 122630 22 16080 5 -435 -2.63 12691458 11939704 142700000 12691458 -2.63 106.30 8.89 8.89 205247875328 8.94 8.94 205247875328
24 셀리드 299660 23 6760 1 1560 30.00 12353323 12298709 21102977 12353323 30.00 100.44 58.54 58.54 78020810010 54.69 54.69 78020810010
25 아이언디바이스 464500 24 3500 2 370 11.82 11793279 102578 13963263 11793279 11.82 9999.99 84.46 84.46 44170328562 90.38 90.38 44170328562
26 엑세스바이오 950130 25 6430 2 1100 20.64 10832056 699231 37727832 10832056 20.64 1549.14 28.71 28.71 69942194090 28.83 28.83 69942194090
27 원익홀딩스 030530 26 5470 5 -40 -0.73 10462318 5951882 77237981 10462318 -0.73 175.78 13.55 13.55 57702047850 13.66 13.66 57702047850
28 씨씨에스 066790 27 1749 5 -66 -3.64 10377150 45571072 65152039 10377150 -3.64 22.77 15.93 15.93 18756019400 16.46 16.46 18756019400
29 두산에너빌리티 034020 28 38250 5 -850 -2.17 10233122 17374970 640561146 10233122 -2.17 58.90 1.60 1.60 392808004100 1.60 1.60 392808004100
30 한화솔루션 009830 29 33300 5 -4650 -12.25 10049448 3144646 171892536 10049448 -12.25 319.57 5.85 5.85 354991060875 6.20 6.20 354991060875
31 나우로보틱스 459510 30 28800 2 300 1.05 9789894 15364425 12547732 9789894 1.05 63.72 78.02 78.02 298491748150 82.60 82.60 298491748150

31
top30/20250522/top30-av-20250522-160000.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,252670,1,2090,2,55,2.70,112798423,111206072,642800000,112798423,2.70,101.43,17.55,17.55,234095641354,17.42,17.42,234095641354
휴마시스,205470,2,1899,2,399,26.60,96734423,12740518,129375009,96734423,26.60,759.27,74.77,74.77,175954780561,71.62,71.62,175954780561
랩지노믹스,084650,3,3120,2,495,18.86,82887324,25180042,74239990,82887324,18.86,329.18,111.65,111.65,256466797979,110.72,110.72,256466797979
메디콕스,054180,4,241,1,55,29.57,61155498,11947282,82878283,61155498,29.57,511.88,73.79,73.79,13821702478,69.20,69.20,13821702478
프롬바이오,377220,5,3285,2,255,8.42,58877780,6434454,28310000,58877780,8.42,915.04,207.98,207.98,203969782073,219.33,219.33,203969782073
케이바이오,038530,6,303,2,35,13.06,42676062,22635656,115714347,42676062,13.06,188.53,36.88,36.88,13219159919,37.70,37.70,13219159919
사조동아원,008040,7,1200,2,155,14.83,31365926,614713,141144600,31365926,14.83,5102.53,22.22,22.22,36238573499,21.40,21.40,36238573499
KODEX 2차전지산업레버리지,462330,8,666,5,-6,-0.89,30503314,21106012,238800000,30503314,-0.89,144.52,12.77,12.77,19981941069,12.56,12.56,19981941069
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,29811574,25952774,60500000,29811574,0.25,114.87,49.28,49.28,120031404368,49.48,49.48,120031404368
마니커,027740,10,1154,5,-2,-0.17,24347089,66349788,63511228,24347089,-0.17,36.70,38.34,38.34,29508581189,40.26,40.26,29508581189
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,22317345,23605592,282000000,22317345,-0.52,94.54,7.91,7.91,148396025845,7.85,7.85,148396025845
메이슨캐피탈,021880,12,394,2,13,3.41,19932821,4085581,152184408,19932821,3.41,487.88,13.10,13.10,8189851453,13.66,13.66,8189851453
녹십자엠에스,142280,13,4705,2,660,16.32,18636457,954584,21741926,18636457,16.32,1952.31,85.72,85.72,87209780023,85.25,85.25,87209780023
진원생명과학,011000,14,3365,1,775,29.92,16511563,4743497,84917083,16511563,29.92,348.09,19.44,19.44,51270835616,17.94,17.94,51270835616
TS트릴리온,317240,15,255,2,8,3.24,16241138,1091206,107240922,16241138,3.24,1488.37,15.14,15.14,4253803015,15.56,15.56,4253803015
지투파워,388050,16,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,2,4,4.17,16016862,44646792,1497000000,16016862,4.17,35.87,1.07,1.07,1599983450,1.07,1.07,1599983450
케이씨티,089150,18,2630,2,175,7.13,15783728,235378,17150000,15783728,7.13,6705.69,92.03,92.03,44628232171,98.94,98.94,44628232171
삼성전자,005930,19,54700,5,-1000,-1.80,15254278,7794181,5919637922,15254278,-1.80,195.71,0.26,0.26,836539466150,0.26,0.26,836539466150
한국정보인증,053300,20,5560,5,-90,-1.59,14991096,7569147,42441361,14991096,-1.59,198.06,35.32,35.32,90989607635,38.56,38.56,90989607635
KODEX 인버스,114800,21,4375,2,50,1.16,13260999,16126516,140100000,13260999,1.16,82.23,9.47,9.47,57892776091,9.45,9.45,57892776091
KODEX 레버리지,122630,22,16080,5,-435,-2.63,12697536,11939704,142700000,12697536,-2.63,106.35,8.90,8.90,205345609568,8.95,8.95,205345609568
셀리드,299660,23,6760,1,1560,30.00,12361315,12298709,21102977,12361315,30.00,100.51,58.58,58.58,78074835930,54.73,54.73,78074835930
아이언디바이스,464500,24,3500,2,370,11.82,11796519,102578,13963263,11796519,11.82,9999.99,84.48,84.48,44181668562,90.40,90.40,44181668562
엑세스바이오,950130,25,6430,2,1100,20.64,10840066,699231,37727832,10840066,20.64,1550.28,28.73,28.73,69993698390,28.85,28.85,69993698390
원익홀딩스,030530,26,5470,5,-40,-0.73,10462933,5951882,77237981,10462933,-0.73,175.79,13.55,13.55,57705411900,13.66,13.66,57705411900
씨씨에스,066790,27,1749,5,-66,-3.64,10377871,45571072,65152039,10377871,-3.64,22.77,15.93,15.93,18757280429,16.46,16.46,18757280429
두산에너빌리티,034020,28,38250,5,-850,-2.17,10233249,17374970,640561146,10233249,-2.17,58.90,1.60,1.60,392812861850,1.60,1.60,392812861850
한화솔루션,009830,29,33300,5,-4650,-12.25,10049870,3144646,171892536,10049870,-12.25,319.59,5.85,5.85,355005113475,6.20,6.20,355005113475
나우로보틱스,459510,30,28800,2,300,1.05,9790115,15364425,12547732,9790115,1.05,63.72,78.02,78.02,298498112950,82.60,82.60,298498112950
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 2090 2 55 2.70 112798423 111206072 642800000 112798423 2.70 101.43 17.55 17.55 234095641354 17.42 17.42 234095641354
3 휴마시스 205470 2 1899 2 399 26.60 96734423 12740518 129375009 96734423 26.60 759.27 74.77 74.77 175954780561 71.62 71.62 175954780561
4 랩지노믹스 084650 3 3120 2 495 18.86 82887324 25180042 74239990 82887324 18.86 329.18 111.65 111.65 256466797979 110.72 110.72 256466797979
5 메디콕스 054180 4 241 1 55 29.57 61155498 11947282 82878283 61155498 29.57 511.88 73.79 73.79 13821702478 69.20 69.20 13821702478
6 프롬바이오 377220 5 3285 2 255 8.42 58877780 6434454 28310000 58877780 8.42 915.04 207.98 207.98 203969782073 219.33 219.33 203969782073
7 케이바이오 038530 6 303 2 35 13.06 42676062 22635656 115714347 42676062 13.06 188.53 36.88 36.88 13219159919 37.70 37.70 13219159919
8 사조동아원 008040 7 1200 2 155 14.83 31365926 614713 141144600 31365926 14.83 5102.53 22.22 22.22 36238573499 21.40 21.40 36238573499
9 KODEX 2차전지산업레버리지 462330 8 666 5 -6 -0.89 30503314 21106012 238800000 30503314 -0.89 144.52 12.77 12.77 19981941069 12.56 12.56 19981941069
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 29811574 25952774 60500000 29811574 0.25 114.87 49.28 49.28 120031404368 49.48 49.48 120031404368
11 마니커 027740 10 1154 5 -2 -0.17 24347089 66349788 63511228 24347089 -0.17 36.70 38.34 38.34 29508581189 40.26 40.26 29508581189
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 22317345 23605592 282000000 22317345 -0.52 94.54 7.91 7.91 148396025845 7.85 7.85 148396025845
13 메이슨캐피탈 021880 12 394 2 13 3.41 19932821 4085581 152184408 19932821 3.41 487.88 13.10 13.10 8189851453 13.66 13.66 8189851453
14 녹십자엠에스 142280 13 4705 2 660 16.32 18636457 954584 21741926 18636457 16.32 1952.31 85.72 85.72 87209780023 85.25 85.25 87209780023
15 진원생명과학 011000 14 3365 1 775 29.92 16511563 4743497 84917083 16511563 29.92 348.09 19.44 19.44 51270835616 17.94 17.94 51270835616
16 TS트릴리온 317240 15 255 2 8 3.24 16241138 1091206 107240922 16241138 3.24 1488.37 15.14 15.14 4253803015 15.56 15.56 4253803015
17 지투파워 388050 16 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 100 2 4 4.17 16016862 44646792 1497000000 16016862 4.17 35.87 1.07 1.07 1599983450 1.07 1.07 1599983450
19 케이씨티 089150 18 2630 2 175 7.13 15783728 235378 17150000 15783728 7.13 6705.69 92.03 92.03 44628232171 98.94 98.94 44628232171
20 삼성전자 005930 19 54700 5 -1000 -1.80 15254278 7794181 5919637922 15254278 -1.80 195.71 0.26 0.26 836539466150 0.26 0.26 836539466150
21 한국정보인증 053300 20 5560 5 -90 -1.59 14991096 7569147 42441361 14991096 -1.59 198.06 35.32 35.32 90989607635 38.56 38.56 90989607635
22 KODEX 인버스 114800 21 4375 2 50 1.16 13260999 16126516 140100000 13260999 1.16 82.23 9.47 9.47 57892776091 9.45 9.45 57892776091
23 KODEX 레버리지 122630 22 16080 5 -435 -2.63 12697536 11939704 142700000 12697536 -2.63 106.35 8.90 8.90 205345609568 8.95 8.95 205345609568
24 셀리드 299660 23 6760 1 1560 30.00 12361315 12298709 21102977 12361315 30.00 100.51 58.58 58.58 78074835930 54.73 54.73 78074835930
25 아이언디바이스 464500 24 3500 2 370 11.82 11796519 102578 13963263 11796519 11.82 9999.99 84.48 84.48 44181668562 90.40 90.40 44181668562
26 엑세스바이오 950130 25 6430 2 1100 20.64 10840066 699231 37727832 10840066 20.64 1550.28 28.73 28.73 69993698390 28.85 28.85 69993698390
27 원익홀딩스 030530 26 5470 5 -40 -0.73 10462933 5951882 77237981 10462933 -0.73 175.79 13.55 13.55 57705411900 13.66 13.66 57705411900
28 씨씨에스 066790 27 1749 5 -66 -3.64 10377871 45571072 65152039 10377871 -3.64 22.77 15.93 15.93 18757280429 16.46 16.46 18757280429
29 두산에너빌리티 034020 28 38250 5 -850 -2.17 10233249 17374970 640561146 10233249 -2.17 58.90 1.60 1.60 392812861850 1.60 1.60 392812861850
30 한화솔루션 009830 29 33300 5 -4650 -12.25 10049870 3144646 171892536 10049870 -12.25 319.59 5.85 5.85 355005113475 6.20 6.20 355005113475
31 나우로보틱스 459510 30 28800 2 300 1.05 9790115 15364425 12547732 9790115 1.05 63.72 78.02 78.02 298498112950 82.60 82.60 298498112950

31
top30/20250522/top30-av-20250522-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,2,55,2.70,112798423,111206072,642800000,112798423,2.70,101.43,17.55,17.55,234095641354,17.42,17.42,234095641354
휴마시스,205470,2,1899,2,399,26.60,96734423,12740518,129375009,96734423,26.60,759.27,74.77,74.77,175954780561,71.62,71.62,175954780561
랩지노믹스,084650,3,3120,2,495,18.86,82887324,25180042,74239990,82887324,18.86,329.18,111.65,111.65,256466797979,110.72,110.72,256466797979
메디콕스,054180,4,241,1,55,29.57,61155498,11947282,82878283,61155498,29.57,511.88,73.79,73.79,13821702478,69.20,69.20,13821702478
프롬바이오,377220,5,3285,2,255,8.42,58877780,6434454,28310000,58877780,8.42,915.04,207.98,207.98,203969782073,219.33,219.33,203969782073
케이바이오,038530,6,303,2,35,13.06,42676062,22635656,115714347,42676062,13.06,188.53,36.88,36.88,13219159919,37.70,37.70,13219159919
사조동아원,008040,7,1200,2,155,14.83,31365926,614713,141144600,31365926,14.83,5102.53,22.22,22.22,36238573499,21.40,21.40,36238573499
KODEX 2차전지산업레버리지,462330,8,666,5,-6,-0.89,30503314,21106012,238800000,30503314,-0.89,144.52,12.77,12.77,19981941069,12.56,12.56,19981941069
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,29811574,25952774,60500000,29811574,0.25,114.87,49.28,49.28,120031404368,49.48,49.48,120031404368
마니커,027740,10,1154,5,-2,-0.17,24347089,66349788,63511228,24347089,-0.17,36.70,38.34,38.34,29508581189,40.26,40.26,29508581189
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,22317345,23605592,282000000,22317345,-0.52,94.54,7.91,7.91,148396025845,7.85,7.85,148396025845
메이슨캐피탈,021880,12,394,2,13,3.41,19932821,4085581,152184408,19932821,3.41,487.88,13.10,13.10,8189851453,13.66,13.66,8189851453
녹십자엠에스,142280,13,4705,2,660,16.32,18636457,954584,21741926,18636457,16.32,1952.31,85.72,85.72,87209780023,85.25,85.25,87209780023
진원생명과학,011000,14,3365,1,775,29.92,16511563,4743497,84917083,16511563,29.92,348.09,19.44,19.44,51270835616,17.94,17.94,51270835616
TS트릴리온,317240,15,255,2,8,3.24,16241138,1091206,107240922,16241138,3.24,1488.37,15.14,15.14,4253803015,15.56,15.56,4253803015
지투파워,388050,16,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,2,4,4.17,16016862,44646792,1497000000,16016862,4.17,35.87,1.07,1.07,1599983450,1.07,1.07,1599983450
케이씨티,089150,18,2630,2,175,7.13,15783728,235378,17150000,15783728,7.13,6705.69,92.03,92.03,44628232171,98.94,98.94,44628232171
삼성전자,005930,19,54700,5,-1000,-1.80,15254278,7794181,5919637922,15254278,-1.80,195.71,0.26,0.26,836539466150,0.26,0.26,836539466150
한국정보인증,053300,20,5560,5,-90,-1.59,14991096,7569147,42441361,14991096,-1.59,198.06,35.32,35.32,90989607635,38.56,38.56,90989607635
KODEX 인버스,114800,21,4375,2,50,1.16,13260999,16126516,140100000,13260999,1.16,82.23,9.47,9.47,57892776091,9.45,9.45,57892776091
KODEX 레버리지,122630,22,16080,5,-435,-2.63,12697536,11939704,142700000,12697536,-2.63,106.35,8.90,8.90,205345609568,8.95,8.95,205345609568
셀리드,299660,23,6760,1,1560,30.00,12361315,12298709,21102977,12361315,30.00,100.51,58.58,58.58,78074835930,54.73,54.73,78074835930
아이언디바이스,464500,24,3500,2,370,11.82,11796519,102578,13963263,11796519,11.82,9999.99,84.48,84.48,44181668562,90.40,90.40,44181668562
엑세스바이오,950130,25,6430,2,1100,20.64,10840066,699231,37727832,10840066,20.64,1550.28,28.73,28.73,69993698390,28.85,28.85,69993698390
원익홀딩스,030530,26,5470,5,-40,-0.73,10462933,5951882,77237981,10462933,-0.73,175.79,13.55,13.55,57705411900,13.66,13.66,57705411900
씨씨에스,066790,27,1749,5,-66,-3.64,10377871,45571072,65152039,10377871,-3.64,22.77,15.93,15.93,18757280429,16.46,16.46,18757280429
두산에너빌리티,034020,28,38250,5,-850,-2.17,10233249,17374970,640561146,10233249,-2.17,58.90,1.60,1.60,392812861850,1.60,1.60,392812861850
한화솔루션,009830,29,33300,5,-4650,-12.25,10049870,3144646,171892536,10049870,-12.25,319.59,5.85,5.85,355005113475,6.20,6.20,355005113475
나우로보틱스,459510,30,28800,2,300,1.05,9790115,15364425,12547732,9790115,1.05,63.72,78.02,78.02,298498112950,82.60,82.60,298498112950
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 2090 2 55 2.70 112798423 111206072 642800000 112798423 2.70 101.43 17.55 17.55 234095641354 17.42 17.42 234095641354
3 휴마시스 205470 2 1899 2 399 26.60 96734423 12740518 129375009 96734423 26.60 759.27 74.77 74.77 175954780561 71.62 71.62 175954780561
4 랩지노믹스 084650 3 3120 2 495 18.86 82887324 25180042 74239990 82887324 18.86 329.18 111.65 111.65 256466797979 110.72 110.72 256466797979
5 메디콕스 054180 4 241 1 55 29.57 61155498 11947282 82878283 61155498 29.57 511.88 73.79 73.79 13821702478 69.20 69.20 13821702478
6 프롬바이오 377220 5 3285 2 255 8.42 58877780 6434454 28310000 58877780 8.42 915.04 207.98 207.98 203969782073 219.33 219.33 203969782073
7 케이바이오 038530 6 303 2 35 13.06 42676062 22635656 115714347 42676062 13.06 188.53 36.88 36.88 13219159919 37.70 37.70 13219159919
8 사조동아원 008040 7 1200 2 155 14.83 31365926 614713 141144600 31365926 14.83 5102.53 22.22 22.22 36238573499 21.40 21.40 36238573499
9 KODEX 2차전지산업레버리지 462330 8 666 5 -6 -0.89 30503314 21106012 238800000 30503314 -0.89 144.52 12.77 12.77 19981941069 12.56 12.56 19981941069
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 29811574 25952774 60500000 29811574 0.25 114.87 49.28 49.28 120031404368 49.48 49.48 120031404368
11 마니커 027740 10 1154 5 -2 -0.17 24347089 66349788 63511228 24347089 -0.17 36.70 38.34 38.34 29508581189 40.26 40.26 29508581189
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 22317345 23605592 282000000 22317345 -0.52 94.54 7.91 7.91 148396025845 7.85 7.85 148396025845
13 메이슨캐피탈 021880 12 394 2 13 3.41 19932821 4085581 152184408 19932821 3.41 487.88 13.10 13.10 8189851453 13.66 13.66 8189851453
14 녹십자엠에스 142280 13 4705 2 660 16.32 18636457 954584 21741926 18636457 16.32 1952.31 85.72 85.72 87209780023 85.25 85.25 87209780023
15 진원생명과학 011000 14 3365 1 775 29.92 16511563 4743497 84917083 16511563 29.92 348.09 19.44 19.44 51270835616 17.94 17.94 51270835616
16 TS트릴리온 317240 15 255 2 8 3.24 16241138 1091206 107240922 16241138 3.24 1488.37 15.14 15.14 4253803015 15.56 15.56 4253803015
17 지투파워 388050 16 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 100 2 4 4.17 16016862 44646792 1497000000 16016862 4.17 35.87 1.07 1.07 1599983450 1.07 1.07 1599983450
19 케이씨티 089150 18 2630 2 175 7.13 15783728 235378 17150000 15783728 7.13 6705.69 92.03 92.03 44628232171 98.94 98.94 44628232171
20 삼성전자 005930 19 54700 5 -1000 -1.80 15254278 7794181 5919637922 15254278 -1.80 195.71 0.26 0.26 836539466150 0.26 0.26 836539466150
21 한국정보인증 053300 20 5560 5 -90 -1.59 14991096 7569147 42441361 14991096 -1.59 198.06 35.32 35.32 90989607635 38.56 38.56 90989607635
22 KODEX 인버스 114800 21 4375 2 50 1.16 13260999 16126516 140100000 13260999 1.16 82.23 9.47 9.47 57892776091 9.45 9.45 57892776091
23 KODEX 레버리지 122630 22 16080 5 -435 -2.63 12697536 11939704 142700000 12697536 -2.63 106.35 8.90 8.90 205345609568 8.95 8.95 205345609568
24 셀리드 299660 23 6760 1 1560 30.00 12361315 12298709 21102977 12361315 30.00 100.51 58.58 58.58 78074835930 54.73 54.73 78074835930
25 아이언디바이스 464500 24 3500 2 370 11.82 11796519 102578 13963263 11796519 11.82 9999.99 84.48 84.48 44181668562 90.40 90.40 44181668562
26 엑세스바이오 950130 25 6430 2 1100 20.64 10840066 699231 37727832 10840066 20.64 1550.28 28.73 28.73 69993698390 28.85 28.85 69993698390
27 원익홀딩스 030530 26 5470 5 -40 -0.73 10462933 5951882 77237981 10462933 -0.73 175.79 13.55 13.55 57705411900 13.66 13.66 57705411900
28 씨씨에스 066790 27 1749 5 -66 -3.64 10377871 45571072 65152039 10377871 -3.64 22.77 15.93 15.93 18757280429 16.46 16.46 18757280429
29 두산에너빌리티 034020 28 38250 5 -850 -2.17 10233249 17374970 640561146 10233249 -2.17 58.90 1.60 1.60 392812861850 1.60 1.60 392812861850
30 한화솔루션 009830 29 33300 5 -4650 -12.25 10049870 3144646 171892536 10049870 -12.25 319.59 5.85 5.85 355005113475 6.20 6.20 355005113475
31 나우로보틱스 459510 30 28800 2 300 1.05 9790115 15364425 12547732 9790115 1.05 63.72 78.02 78.02 298498112950 82.60 82.60 298498112950

31
top30/20250522/top30-av-20250522-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,2,55,2.70,112981581,111206072,642800000,112981581,2.70,101.60,17.58,17.58,234478441574,17.45,17.45,234478441574
휴마시스,205470,2,1899,2,399,26.60,96790797,12740518,129375009,96790797,26.60,759.71,74.81,74.81,176061665665,71.66,71.66,176061665665
랩지노믹스,084650,3,3120,2,495,18.86,82940123,25180042,74239990,82940123,18.86,329.39,111.72,111.72,256628890909,110.79,110.79,256628890909
메디콕스,054180,4,241,1,55,29.57,61155508,11947282,82878283,61155508,29.57,511.88,73.79,73.79,13821704888,69.20,69.20,13821704888
프롬바이오,377220,5,3285,2,255,8.42,58995002,6434454,28310000,58995002,8.42,916.86,208.39,208.39,204364234103,219.75,219.75,204364234103
케이바이오,038530,6,303,2,35,13.06,42684928,22635656,115714347,42684928,13.06,188.57,36.89,36.89,13221881781,37.71,37.71,13221881781
사조동아원,008040,7,1200,2,155,14.83,31408320,614713,141144600,31408320,14.83,5109.43,22.25,22.25,36289446299,21.43,21.43,36289446299
KODEX 2차전지산업레버리지,462330,8,666,5,-6,-0.89,30503314,21106012,238800000,30503314,-0.89,144.52,12.77,12.77,19981941069,12.56,12.56,19981941069
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,29821702,25952774,60500000,29821702,0.25,114.91,49.29,49.29,120072017648,49.49,49.49,120072017648
마니커,027740,10,1154,5,-2,-0.17,24350139,66349788,63511228,24350139,-0.17,36.70,38.34,38.34,29512064289,40.27,40.27,29512064289
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,22326716,23605592,282000000,22326716,-0.52,94.58,7.92,7.92,148458717835,7.86,7.86,148458717835
메이슨캐피탈,021880,12,394,2,13,3.41,19933320,4085581,152184408,19933320,3.41,487.89,13.10,13.10,8190047560,13.66,13.66,8190047560
녹십자엠에스,142280,13,4705,2,660,16.32,18641680,954584,21741926,18641680,16.32,1952.86,85.74,85.74,87234171433,85.28,85.28,87234171433
진원생명과학,011000,14,3365,1,775,29.92,16513452,4743497,84917083,16513452,29.92,348.13,19.45,19.45,51277192101,17.95,17.95,51277192101
TS트릴리온,317240,15,255,2,8,3.24,16258739,1091206,107240922,16258739,3.24,1489.98,15.16,15.16,4258414477,15.57,15.57,4258414477
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,2,4,4.17,16203062,44646792,1497000000,16203062,4.17,36.29,1.08,1.08,1618789650,1.08,1.08,1618789650
지투파워,388050,17,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
케이씨티,089150,18,2630,2,175,7.13,15791189,235378,17150000,15791189,7.13,6708.86,92.08,92.08,44647630771,98.99,98.99,44647630771
삼성전자,005930,19,54700,5,-1000,-1.80,15254278,7794181,5919637922,15254278,-1.80,195.71,0.26,0.26,836539466150,0.26,0.26,836539466150
한국정보인증,053300,20,5560,5,-90,-1.59,14996783,7569147,42441361,14996783,-1.59,198.13,35.34,35.34,91021227355,38.57,38.57,91021227355
KODEX 인버스,114800,21,4375,2,50,1.16,13270651,16126516,140100000,13270651,1.16,82.29,9.47,9.47,57935051851,9.45,9.45,57935051851
KODEX 레버리지,122630,22,16080,5,-435,-2.63,12704925,11939704,142700000,12704925,-2.63,106.41,8.90,8.90,205464350798,8.95,8.95,205464350798
셀리드,299660,23,6760,1,1560,30.00,12385858,12298709,21102977,12385858,30.00,100.71,58.69,58.69,78231665700,54.84,54.84,78231665700
아이언디바이스,464500,24,3500,2,370,11.82,11803637,102578,13963263,11803637,11.82,9999.99,84.53,84.53,44206368022,90.45,90.45,44206368022
엑세스바이오,950130,25,6430,2,1100,20.64,10849471,699231,37727832,10849471,20.64,1551.63,28.76,28.76,70053890390,28.88,28.88,70053890390
원익홀딩스,030530,26,5470,5,-40,-0.73,10466582,5951882,77237981,10466582,-0.73,175.85,13.55,13.55,57725225970,13.66,13.66,57725225970
씨씨에스,066790,27,1749,5,-66,-3.64,10387078,45571072,65152039,10387078,-3.64,22.79,15.94,15.94,18773355851,16.47,16.47,18773355851
두산에너빌리티,034020,28,38250,5,-850,-2.17,10233249,17374970,640561146,10233249,-2.17,58.90,1.60,1.60,392812861850,1.60,1.60,392812861850
한화솔루션,009830,29,33300,5,-4650,-12.25,10049870,3144646,171892536,10049870,-12.25,319.59,5.85,5.85,355005113475,6.20,6.20,355005113475
나우로보틱스,459510,30,28800,2,300,1.05,9793000,15364425,12547732,9793000,1.05,63.74,78.05,78.05,298580623950,82.62,82.62,298580623950
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 2090 2 55 2.70 112981581 111206072 642800000 112981581 2.70 101.60 17.58 17.58 234478441574 17.45 17.45 234478441574
3 휴마시스 205470 2 1899 2 399 26.60 96790797 12740518 129375009 96790797 26.60 759.71 74.81 74.81 176061665665 71.66 71.66 176061665665
4 랩지노믹스 084650 3 3120 2 495 18.86 82940123 25180042 74239990 82940123 18.86 329.39 111.72 111.72 256628890909 110.79 110.79 256628890909
5 메디콕스 054180 4 241 1 55 29.57 61155508 11947282 82878283 61155508 29.57 511.88 73.79 73.79 13821704888 69.20 69.20 13821704888
6 프롬바이오 377220 5 3285 2 255 8.42 58995002 6434454 28310000 58995002 8.42 916.86 208.39 208.39 204364234103 219.75 219.75 204364234103
7 케이바이오 038530 6 303 2 35 13.06 42684928 22635656 115714347 42684928 13.06 188.57 36.89 36.89 13221881781 37.71 37.71 13221881781
8 사조동아원 008040 7 1200 2 155 14.83 31408320 614713 141144600 31408320 14.83 5109.43 22.25 22.25 36289446299 21.43 21.43 36289446299
9 KODEX 2차전지산업레버리지 462330 8 666 5 -6 -0.89 30503314 21106012 238800000 30503314 -0.89 144.52 12.77 12.77 19981941069 12.56 12.56 19981941069
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 29821702 25952774 60500000 29821702 0.25 114.91 49.29 49.29 120072017648 49.49 49.49 120072017648
11 마니커 027740 10 1154 5 -2 -0.17 24350139 66349788 63511228 24350139 -0.17 36.70 38.34 38.34 29512064289 40.27 40.27 29512064289
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 22326716 23605592 282000000 22326716 -0.52 94.58 7.92 7.92 148458717835 7.86 7.86 148458717835
13 메이슨캐피탈 021880 12 394 2 13 3.41 19933320 4085581 152184408 19933320 3.41 487.89 13.10 13.10 8190047560 13.66 13.66 8190047560
14 녹십자엠에스 142280 13 4705 2 660 16.32 18641680 954584 21741926 18641680 16.32 1952.86 85.74 85.74 87234171433 85.28 85.28 87234171433
15 진원생명과학 011000 14 3365 1 775 29.92 16513452 4743497 84917083 16513452 29.92 348.13 19.45 19.45 51277192101 17.95 17.95 51277192101
16 TS트릴리온 317240 15 255 2 8 3.24 16258739 1091206 107240922 16258739 3.24 1489.98 15.16 15.16 4258414477 15.57 15.57 4258414477
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 2 4 4.17 16203062 44646792 1497000000 16203062 4.17 36.29 1.08 1.08 1618789650 1.08 1.08 1618789650
18 지투파워 388050 17 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
19 케이씨티 089150 18 2630 2 175 7.13 15791189 235378 17150000 15791189 7.13 6708.86 92.08 92.08 44647630771 98.99 98.99 44647630771
20 삼성전자 005930 19 54700 5 -1000 -1.80 15254278 7794181 5919637922 15254278 -1.80 195.71 0.26 0.26 836539466150 0.26 0.26 836539466150
21 한국정보인증 053300 20 5560 5 -90 -1.59 14996783 7569147 42441361 14996783 -1.59 198.13 35.34 35.34 91021227355 38.57 38.57 91021227355
22 KODEX 인버스 114800 21 4375 2 50 1.16 13270651 16126516 140100000 13270651 1.16 82.29 9.47 9.47 57935051851 9.45 9.45 57935051851
23 KODEX 레버리지 122630 22 16080 5 -435 -2.63 12704925 11939704 142700000 12704925 -2.63 106.41 8.90 8.90 205464350798 8.95 8.95 205464350798
24 셀리드 299660 23 6760 1 1560 30.00 12385858 12298709 21102977 12385858 30.00 100.71 58.69 58.69 78231665700 54.84 54.84 78231665700
25 아이언디바이스 464500 24 3500 2 370 11.82 11803637 102578 13963263 11803637 11.82 9999.99 84.53 84.53 44206368022 90.45 90.45 44206368022
26 엑세스바이오 950130 25 6430 2 1100 20.64 10849471 699231 37727832 10849471 20.64 1551.63 28.76 28.76 70053890390 28.88 28.88 70053890390
27 원익홀딩스 030530 26 5470 5 -40 -0.73 10466582 5951882 77237981 10466582 -0.73 175.85 13.55 13.55 57725225970 13.66 13.66 57725225970
28 씨씨에스 066790 27 1749 5 -66 -3.64 10387078 45571072 65152039 10387078 -3.64 22.79 15.94 15.94 18773355851 16.47 16.47 18773355851
29 두산에너빌리티 034020 28 38250 5 -850 -2.17 10233249 17374970 640561146 10233249 -2.17 58.90 1.60 1.60 392812861850 1.60 1.60 392812861850
30 한화솔루션 009830 29 33300 5 -4650 -12.25 10049870 3144646 171892536 10049870 -12.25 319.59 5.85 5.85 355005113475 6.20 6.20 355005113475
31 나우로보틱스 459510 30 28800 2 300 1.05 9793000 15364425 12547732 9793000 1.05 63.74 78.05 78.05 298580623950 82.62 82.62 298580623950

31
top30/20250522/top30-av-20250522-163001.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,252670,1,2090,2,55,2.70,113048151,111206072,642800000,113048151,2.70,101.66,17.59,17.59,234617572874,17.46,17.46,234617572874
휴마시스,205470,2,1899,2,399,26.60,96860397,12740518,129375009,96860397,26.60,760.25,74.87,74.87,176191469665,71.71,71.71,176191469665
랩지노믹스,084650,3,3120,2,495,18.86,83035019,25180042,74239990,83035019,18.86,329.77,111.85,111.85,256918323709,110.92,110.92,256918323709
메디콕스,054180,4,241,1,55,29.57,61155712,11947282,82878283,61155712,29.57,511.88,73.79,73.79,13821754052,69.20,69.20,13821754052
프롬바이오,377220,5,3285,2,255,8.42,59154835,6434454,28310000,59154835,8.42,919.35,208.95,208.95,204902072148,220.33,220.33,204902072148
케이바이오,038530,6,303,2,35,13.06,42698680,22635656,115714347,42698680,13.06,188.63,36.90,36.90,13226048637,37.72,37.72,13226048637
사조동아원,008040,7,1200,2,155,14.83,31441694,614713,141144600,31441694,14.83,5114.86,22.28,22.28,36329561847,21.45,21.45,36329561847
KODEX 2차전지산업레버리지,462330,8,666,5,-6,-0.89,30504617,21106012,238800000,30504617,-0.89,144.53,12.77,12.77,19982811473,12.56,12.56,19982811473
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,29839157,25952774,60500000,29839157,0.25,114.97,49.32,49.32,120142012198,49.52,49.52,120142012198
마니커,027740,10,1154,5,-2,-0.17,24355311,66349788,63511228,24355311,-0.17,36.71,38.35,38.35,29517970713,40.27,40.27,29517970713
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,22339672,23605592,282000000,22339672,-0.52,94.64,7.92,7.92,148545393475,7.86,7.86,148545393475
메이슨캐피탈,021880,12,394,2,13,3.41,19941361,4085581,152184408,19941361,3.41,488.09,13.10,13.10,8193191591,13.66,13.66,8193191591
녹십자엠에스,142280,13,4705,2,660,16.32,18652341,954584,21741926,18652341,16.32,1953.98,85.79,85.79,87283052118,85.32,85.32,87283052118
진원생명과학,011000,14,3365,1,775,29.92,16514768,4743497,84917083,16514768,29.92,348.16,19.45,19.45,51281620441,17.95,17.95,51281620441
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,2,4,4.17,16403251,44646792,1497000000,16403251,4.17,36.74,1.10,1.10,1639008739,1.09,1.09,1639008739
TS트릴리온,317240,16,255,2,8,3.24,16312176,1091206,107240922,16312176,3.24,1494.88,15.21,15.21,4272254660,15.62,15.62,4272254660
지투파워,388050,17,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
케이씨티,089150,18,2630,2,175,7.13,15798526,235378,17150000,15798526,7.13,6711.98,92.12,92.12,44666853711,99.03,99.03,44666853711
삼성전자,005930,19,54700,5,-1000,-1.80,15254278,7794181,5919637922,15254278,-1.80,195.71,0.26,0.26,836539466150,0.26,0.26,836539466150
한국정보인증,053300,20,5560,5,-90,-1.59,15018340,7569147,42441361,15018340,-1.59,198.42,35.39,35.39,91141084275,38.62,38.62,91141084275
KODEX 인버스,114800,21,4375,2,50,1.16,13306184,16126516,140100000,13306184,1.16,82.51,9.50,9.50,58090686391,9.48,9.48,58090686391
KODEX 레버리지,122630,22,16080,5,-435,-2.63,12720116,11939704,142700000,12720116,-2.63,106.54,8.91,8.91,205708394213,8.96,8.96,205708394213
셀리드,299660,23,6760,1,1560,30.00,12414670,12298709,21102977,12414670,30.00,100.94,58.83,58.83,78422689260,54.97,54.97,78422689260
아이언디바이스,464500,24,3500,2,370,11.82,11804923,102578,13963263,11804923,11.82,9999.99,84.54,84.54,44210849732,90.46,90.46,44210849732
엑세스바이오,950130,25,6430,2,1100,20.64,10857431,699231,37727832,10857431,20.64,1552.77,28.78,28.78,70103958790,28.90,28.90,70103958790
원익홀딩스,030530,26,5470,5,-40,-0.73,10468752,5951882,77237981,10468752,-0.73,175.89,13.55,13.55,57737009070,13.67,13.67,57737009070
씨씨에스,066790,27,1749,5,-66,-3.64,10389087,45571072,65152039,10389087,-3.64,22.80,15.95,15.95,18776853520,16.48,16.48,18776853520
두산에너빌리티,034020,28,38250,5,-850,-2.17,10233249,17374970,640561146,10233249,-2.17,58.90,1.60,1.60,392812861850,1.60,1.60,392812861850
한화솔루션,009830,29,33300,5,-4650,-12.25,10049870,3144646,171892536,10049870,-12.25,319.59,5.85,5.85,355005113475,6.20,6.20,355005113475
나우로보틱스,459510,30,28800,2,300,1.05,9795044,15364425,12547732,9795044,1.05,63.75,78.06,78.06,298639184550,82.64,82.64,298639184550
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 2090 2 55 2.70 113048151 111206072 642800000 113048151 2.70 101.66 17.59 17.59 234617572874 17.46 17.46 234617572874
3 휴마시스 205470 2 1899 2 399 26.60 96860397 12740518 129375009 96860397 26.60 760.25 74.87 74.87 176191469665 71.71 71.71 176191469665
4 랩지노믹스 084650 3 3120 2 495 18.86 83035019 25180042 74239990 83035019 18.86 329.77 111.85 111.85 256918323709 110.92 110.92 256918323709
5 메디콕스 054180 4 241 1 55 29.57 61155712 11947282 82878283 61155712 29.57 511.88 73.79 73.79 13821754052 69.20 69.20 13821754052
6 프롬바이오 377220 5 3285 2 255 8.42 59154835 6434454 28310000 59154835 8.42 919.35 208.95 208.95 204902072148 220.33 220.33 204902072148
7 케이바이오 038530 6 303 2 35 13.06 42698680 22635656 115714347 42698680 13.06 188.63 36.90 36.90 13226048637 37.72 37.72 13226048637
8 사조동아원 008040 7 1200 2 155 14.83 31441694 614713 141144600 31441694 14.83 5114.86 22.28 22.28 36329561847 21.45 21.45 36329561847
9 KODEX 2차전지산업레버리지 462330 8 666 5 -6 -0.89 30504617 21106012 238800000 30504617 -0.89 144.53 12.77 12.77 19982811473 12.56 12.56 19982811473
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 29839157 25952774 60500000 29839157 0.25 114.97 49.32 49.32 120142012198 49.52 49.52 120142012198
11 마니커 027740 10 1154 5 -2 -0.17 24355311 66349788 63511228 24355311 -0.17 36.71 38.35 38.35 29517970713 40.27 40.27 29517970713
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 22339672 23605592 282000000 22339672 -0.52 94.64 7.92 7.92 148545393475 7.86 7.86 148545393475
13 메이슨캐피탈 021880 12 394 2 13 3.41 19941361 4085581 152184408 19941361 3.41 488.09 13.10 13.10 8193191591 13.66 13.66 8193191591
14 녹십자엠에스 142280 13 4705 2 660 16.32 18652341 954584 21741926 18652341 16.32 1953.98 85.79 85.79 87283052118 85.32 85.32 87283052118
15 진원생명과학 011000 14 3365 1 775 29.92 16514768 4743497 84917083 16514768 29.92 348.16 19.45 19.45 51281620441 17.95 17.95 51281620441
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 2 4 4.17 16403251 44646792 1497000000 16403251 4.17 36.74 1.10 1.10 1639008739 1.09 1.09 1639008739
17 TS트릴리온 317240 16 255 2 8 3.24 16312176 1091206 107240922 16312176 3.24 1494.88 15.21 15.21 4272254660 15.62 15.62 4272254660
18 지투파워 388050 17 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
19 케이씨티 089150 18 2630 2 175 7.13 15798526 235378 17150000 15798526 7.13 6711.98 92.12 92.12 44666853711 99.03 99.03 44666853711
20 삼성전자 005930 19 54700 5 -1000 -1.80 15254278 7794181 5919637922 15254278 -1.80 195.71 0.26 0.26 836539466150 0.26 0.26 836539466150
21 한국정보인증 053300 20 5560 5 -90 -1.59 15018340 7569147 42441361 15018340 -1.59 198.42 35.39 35.39 91141084275 38.62 38.62 91141084275
22 KODEX 인버스 114800 21 4375 2 50 1.16 13306184 16126516 140100000 13306184 1.16 82.51 9.50 9.50 58090686391 9.48 9.48 58090686391
23 KODEX 레버리지 122630 22 16080 5 -435 -2.63 12720116 11939704 142700000 12720116 -2.63 106.54 8.91 8.91 205708394213 8.96 8.96 205708394213
24 셀리드 299660 23 6760 1 1560 30.00 12414670 12298709 21102977 12414670 30.00 100.94 58.83 58.83 78422689260 54.97 54.97 78422689260
25 아이언디바이스 464500 24 3500 2 370 11.82 11804923 102578 13963263 11804923 11.82 9999.99 84.54 84.54 44210849732 90.46 90.46 44210849732
26 엑세스바이오 950130 25 6430 2 1100 20.64 10857431 699231 37727832 10857431 20.64 1552.77 28.78 28.78 70103958790 28.90 28.90 70103958790
27 원익홀딩스 030530 26 5470 5 -40 -0.73 10468752 5951882 77237981 10468752 -0.73 175.89 13.55 13.55 57737009070 13.67 13.67 57737009070
28 씨씨에스 066790 27 1749 5 -66 -3.64 10389087 45571072 65152039 10389087 -3.64 22.80 15.95 15.95 18776853520 16.48 16.48 18776853520
29 두산에너빌리티 034020 28 38250 5 -850 -2.17 10233249 17374970 640561146 10233249 -2.17 58.90 1.60 1.60 392812861850 1.60 1.60 392812861850
30 한화솔루션 009830 29 33300 5 -4650 -12.25 10049870 3144646 171892536 10049870 -12.25 319.59 5.85 5.85 355005113475 6.20 6.20 355005113475
31 나우로보틱스 459510 30 28800 2 300 1.05 9795044 15364425 12547732 9795044 1.05 63.75 78.06 78.06 298639184550 82.64 82.64 298639184550

31
top30/20250522/top30-av-20250522-164001.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,252670,1,2090,2,55,2.70,113092062,111206072,642800000,113092062,2.70,101.70,17.59,17.59,234709346864,17.47,17.47,234709346864
휴마시스,205470,2,1899,2,399,26.60,96924741,12740518,129375009,96924741,26.60,760.76,74.92,74.92,176311599913,71.76,71.76,176311599913
랩지노믹스,084650,3,3120,2,495,18.86,83084200,25180042,74239990,83084200,18.86,329.96,111.91,111.91,257069063474,110.98,110.98,257069063474
메디콕스,054180,4,241,1,55,29.57,61155912,11947282,82878283,61155912,29.57,511.88,73.79,73.79,13821802252,69.20,69.20,13821802252
프롬바이오,377220,5,3285,2,255,8.42,59154835,6434454,28310000,59154835,8.42,919.35,208.95,208.95,204902072148,220.33,220.33,204902072148
케이바이오,038530,6,303,2,35,13.06,42712204,22635656,115714347,42712204,13.06,188.69,36.91,36.91,13230146409,37.73,37.73,13230146409
사조동아원,008040,7,1200,2,155,14.83,31465264,614713,141144600,31465264,14.83,5118.69,22.29,22.29,36357610147,21.47,21.47,36357610147
KODEX 2차전지산업레버리지,462330,8,666,5,-6,-0.89,30511906,21106012,238800000,30511906,-0.89,144.57,12.78,12.78,19987673236,12.57,12.57,19987673236
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,29847104,25952774,60500000,29847104,0.25,115.01,49.33,49.33,120173919403,49.53,49.53,120173919403
마니커,027740,10,1154,5,-2,-0.17,24367076,66349788,63511228,24367076,-0.17,36.73,38.37,38.37,29531547523,40.29,40.29,29531547523
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,22358885,23605592,282000000,22358885,-0.52,94.72,7.93,7.93,148673928445,7.87,7.87,148673928445
메이슨캐피탈,021880,12,394,2,13,3.41,19944840,4085581,152184408,19944840,3.41,488.18,13.11,13.11,8194548401,13.67,13.67,8194548401
녹십자엠에스,142280,13,4705,2,660,16.32,18662339,954584,21741926,18662339,16.32,1955.02,85.84,85.84,87328792968,85.37,85.37,87328792968
진원생명과학,011000,14,3365,1,775,29.92,16514789,4743497,84917083,16514789,29.92,348.16,19.45,19.45,51281691106,17.95,17.95,51281691106
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,2,4,4.17,16403251,44646792,1497000000,16403251,4.17,36.74,1.10,1.10,1639008739,1.09,1.09,1639008739
TS트릴리온,317240,16,255,2,8,3.24,16321424,1091206,107240922,16321424,3.24,1495.72,15.22,15.22,4274640644,15.63,15.63,4274640644
지투파워,388050,17,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
케이씨티,089150,18,2630,2,175,7.13,15805087,235378,17150000,15805087,7.13,6714.77,92.16,92.16,44684305971,99.07,99.07,44684305971
삼성전자,005930,19,54700,5,-1000,-1.80,15254278,7794181,5919637922,15254278,-1.80,195.71,0.26,0.26,836539466150,0.26,0.26,836539466150
한국정보인증,053300,20,5560,5,-90,-1.59,15023260,7569147,42441361,15023260,-1.59,198.48,35.40,35.40,91168537875,38.63,38.63,91168537875
KODEX 인버스,114800,21,4375,2,50,1.16,13344315,16126516,140100000,13344315,1.16,82.75,9.52,9.52,58257700171,9.50,9.50,58257700171
KODEX 레버리지,122630,22,16080,5,-435,-2.63,12728771,11939704,142700000,12728771,-2.63,106.61,8.92,8.92,205847436788,8.97,8.97,205847436788
셀리드,299660,23,6760,1,1560,30.00,12446539,12298709,21102977,12446539,30.00,101.20,58.98,58.98,78627606930,55.12,55.12,78627606930
아이언디바이스,464500,24,3500,2,370,11.82,11809243,102578,13963263,11809243,11.82,9999.99,84.57,84.57,44225840132,90.49,90.49,44225840132
엑세스바이오,950130,25,6430,2,1100,20.64,10862729,699231,37727832,10862729,20.64,1553.53,28.79,28.79,70137548110,28.91,28.91,70137548110
원익홀딩스,030530,26,5470,5,-40,-0.73,10471775,5951882,77237981,10471775,-0.73,175.94,13.56,13.56,57753454190,13.67,13.67,57753454190
씨씨에스,066790,27,1749,5,-66,-3.64,10399202,45571072,65152039,10399202,-3.64,22.82,15.96,15.96,18794443505,16.49,16.49,18794443505
두산에너빌리티,034020,28,38250,5,-850,-2.17,10233249,17374970,640561146,10233249,-2.17,58.90,1.60,1.60,392812861850,1.60,1.60,392812861850
한화솔루션,009830,29,33300,5,-4650,-12.25,10049870,3144646,171892536,10049870,-12.25,319.59,5.85,5.85,355005113475,6.20,6.20,355005113475
나우로보틱스,459510,30,28800,2,300,1.05,9796501,15364425,12547732,9796501,1.05,63.76,78.07,78.07,298681000450,82.65,82.65,298681000450
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 2090 2 55 2.70 113092062 111206072 642800000 113092062 2.70 101.70 17.59 17.59 234709346864 17.47 17.47 234709346864
3 휴마시스 205470 2 1899 2 399 26.60 96924741 12740518 129375009 96924741 26.60 760.76 74.92 74.92 176311599913 71.76 71.76 176311599913
4 랩지노믹스 084650 3 3120 2 495 18.86 83084200 25180042 74239990 83084200 18.86 329.96 111.91 111.91 257069063474 110.98 110.98 257069063474
5 메디콕스 054180 4 241 1 55 29.57 61155912 11947282 82878283 61155912 29.57 511.88 73.79 73.79 13821802252 69.20 69.20 13821802252
6 프롬바이오 377220 5 3285 2 255 8.42 59154835 6434454 28310000 59154835 8.42 919.35 208.95 208.95 204902072148 220.33 220.33 204902072148
7 케이바이오 038530 6 303 2 35 13.06 42712204 22635656 115714347 42712204 13.06 188.69 36.91 36.91 13230146409 37.73 37.73 13230146409
8 사조동아원 008040 7 1200 2 155 14.83 31465264 614713 141144600 31465264 14.83 5118.69 22.29 22.29 36357610147 21.47 21.47 36357610147
9 KODEX 2차전지산업레버리지 462330 8 666 5 -6 -0.89 30511906 21106012 238800000 30511906 -0.89 144.57 12.78 12.78 19987673236 12.57 12.57 19987673236
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 29847104 25952774 60500000 29847104 0.25 115.01 49.33 49.33 120173919403 49.53 49.53 120173919403
11 마니커 027740 10 1154 5 -2 -0.17 24367076 66349788 63511228 24367076 -0.17 36.73 38.37 38.37 29531547523 40.29 40.29 29531547523
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 22358885 23605592 282000000 22358885 -0.52 94.72 7.93 7.93 148673928445 7.87 7.87 148673928445
13 메이슨캐피탈 021880 12 394 2 13 3.41 19944840 4085581 152184408 19944840 3.41 488.18 13.11 13.11 8194548401 13.67 13.67 8194548401
14 녹십자엠에스 142280 13 4705 2 660 16.32 18662339 954584 21741926 18662339 16.32 1955.02 85.84 85.84 87328792968 85.37 85.37 87328792968
15 진원생명과학 011000 14 3365 1 775 29.92 16514789 4743497 84917083 16514789 29.92 348.16 19.45 19.45 51281691106 17.95 17.95 51281691106
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 2 4 4.17 16403251 44646792 1497000000 16403251 4.17 36.74 1.10 1.10 1639008739 1.09 1.09 1639008739
17 TS트릴리온 317240 16 255 2 8 3.24 16321424 1091206 107240922 16321424 3.24 1495.72 15.22 15.22 4274640644 15.63 15.63 4274640644
18 지투파워 388050 17 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
19 케이씨티 089150 18 2630 2 175 7.13 15805087 235378 17150000 15805087 7.13 6714.77 92.16 92.16 44684305971 99.07 99.07 44684305971
20 삼성전자 005930 19 54700 5 -1000 -1.80 15254278 7794181 5919637922 15254278 -1.80 195.71 0.26 0.26 836539466150 0.26 0.26 836539466150
21 한국정보인증 053300 20 5560 5 -90 -1.59 15023260 7569147 42441361 15023260 -1.59 198.48 35.40 35.40 91168537875 38.63 38.63 91168537875
22 KODEX 인버스 114800 21 4375 2 50 1.16 13344315 16126516 140100000 13344315 1.16 82.75 9.52 9.52 58257700171 9.50 9.50 58257700171
23 KODEX 레버리지 122630 22 16080 5 -435 -2.63 12728771 11939704 142700000 12728771 -2.63 106.61 8.92 8.92 205847436788 8.97 8.97 205847436788
24 셀리드 299660 23 6760 1 1560 30.00 12446539 12298709 21102977 12446539 30.00 101.20 58.98 58.98 78627606930 55.12 55.12 78627606930
25 아이언디바이스 464500 24 3500 2 370 11.82 11809243 102578 13963263 11809243 11.82 9999.99 84.57 84.57 44225840132 90.49 90.49 44225840132
26 엑세스바이오 950130 25 6430 2 1100 20.64 10862729 699231 37727832 10862729 20.64 1553.53 28.79 28.79 70137548110 28.91 28.91 70137548110
27 원익홀딩스 030530 26 5470 5 -40 -0.73 10471775 5951882 77237981 10471775 -0.73 175.94 13.56 13.56 57753454190 13.67 13.67 57753454190
28 씨씨에스 066790 27 1749 5 -66 -3.64 10399202 45571072 65152039 10399202 -3.64 22.82 15.96 15.96 18794443505 16.49 16.49 18794443505
29 두산에너빌리티 034020 28 38250 5 -850 -2.17 10233249 17374970 640561146 10233249 -2.17 58.90 1.60 1.60 392812861850 1.60 1.60 392812861850
30 한화솔루션 009830 29 33300 5 -4650 -12.25 10049870 3144646 171892536 10049870 -12.25 319.59 5.85 5.85 355005113475 6.20 6.20 355005113475
31 나우로보틱스 459510 30 28800 2 300 1.05 9796501 15364425 12547732 9796501 1.05 63.76 78.07 78.07 298681000450 82.65 82.65 298681000450

31
top30/20250522/top30-av-20250522-165001.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,252670,1,2090,2,55,2.70,113127633,111206072,642800000,113127633,2.70,101.73,17.60,17.60,234783690254,17.48,17.48,234783690254
휴마시스,205470,2,1899,2,399,26.60,96975527,12740518,129375009,96975527,26.60,761.16,74.96,74.96,176406518947,71.80,71.80,176406518947
랩지노믹스,084650,3,3120,2,495,18.86,83159950,25180042,74239990,83159950,18.86,330.26,112.02,112.02,257300100974,111.08,111.08,257300100974
메디콕스,054180,4,241,1,55,29.57,61155912,11947282,82878283,61155912,29.57,511.88,73.79,73.79,13821802252,69.20,69.20,13821802252
프롬바이오,377220,5,3285,2,255,8.42,59216035,6434454,28310000,59216035,8.42,920.30,209.17,209.17,205103726148,220.55,220.55,205103726148
케이바이오,038530,6,303,2,35,13.06,42736629,22635656,115714347,42736629,13.06,188.80,36.93,36.93,13237547184,37.76,37.76,13237547184
사조동아원,008040,7,1200,2,155,14.83,31503691,614713,141144600,31503691,14.83,5124.94,22.32,22.32,36403338277,21.49,21.49,36403338277
KODEX 2차전지산업레버리지,462330,8,666,5,-6,-0.89,30512655,21106012,238800000,30512655,-0.89,144.57,12.78,12.78,19988171321,12.57,12.57,19988171321
KODEX 코스닥150선물인버스,251340,9,4010,2,10,0.25,29879638,25952774,60500000,29879638,0.25,115.13,49.39,49.39,120304380743,49.59,49.59,120304380743
마니커,027740,10,1154,5,-2,-0.17,24369381,66349788,63511228,24369381,-0.17,36.73,38.37,38.37,29534207493,40.30,40.30,29534207493
KODEX 코스닥150레버리지,233740,11,6700,5,-35,-0.52,22362081,23605592,282000000,22362081,-0.52,94.73,7.93,7.93,148695309685,7.87,7.87,148695309685
메이슨캐피탈,021880,12,394,2,13,3.41,19965942,4085581,152184408,19965942,3.41,488.69,13.12,13.12,8202672671,13.68,13.68,8202672671
녹십자엠에스,142280,13,4705,2,660,16.32,18675301,954584,21741926,18675301,16.32,1956.38,85.90,85.90,87388094118,85.43,85.43,87388094118
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,100,2,4,4.17,16582251,44646792,1497000000,16582251,4.17,37.14,1.11,1.11,1657087739,1.11,1.11,1657087739
진원생명과학,011000,15,3365,1,775,29.92,16516794,4743497,84917083,16516794,29.92,348.20,19.45,19.45,51288437931,17.95,17.95,51288437931
TS트릴리온,317240,16,255,2,8,3.24,16328255,1091206,107240922,16328255,3.24,1496.35,15.23,15.23,4276396211,15.64,15.64,4276396211
지투파워,388050,17,9470,2,1520,19.12,16043195,355069,18709437,16043195,19.12,4518.33,85.75,85.75,147999673070,83.53,83.53,147999673070
케이씨티,089150,18,2630,2,175,7.13,15808301,235378,17150000,15808301,7.13,6716.13,92.18,92.18,44692758791,99.09,99.09,44692758791
삼성전자,005930,19,54700,5,-1000,-1.80,15254278,7794181,5919637922,15254278,-1.80,195.71,0.26,0.26,836539466150,0.26,0.26,836539466150
한국정보인증,053300,20,5560,5,-90,-1.59,15029300,7569147,42441361,15029300,-1.59,198.56,35.41,35.41,91202482675,38.65,38.65,91202482675
KODEX 인버스,114800,21,4375,2,50,1.16,13372444,16126516,140100000,13372444,1.16,82.92,9.54,9.54,58380905191,9.52,9.52,58380905191
KODEX 레버리지,122630,22,16080,5,-435,-2.63,12731766,11939704,142700000,12731766,-2.63,106.63,8.92,8.92,205895536488,8.97,8.97,205895536488
셀리드,299660,23,6760,1,1560,30.00,12472493,12298709,21102977,12472493,30.00,101.41,59.10,59.10,78796827010,55.24,55.24,78796827010
아이언디바이스,464500,24,3500,2,370,11.82,11813515,102578,13963263,11813515,11.82,9999.99,84.60,84.60,44240663972,90.52,90.52,44240663972
엑세스바이오,950130,25,6430,2,1100,20.64,10869484,699231,37727832,10869484,20.64,1554.49,28.81,28.81,70180104610,28.93,28.93,70180104610
원익홀딩스,030530,26,5470,5,-40,-0.73,10476806,5951882,77237981,10476806,-0.73,176.03,13.56,13.56,57780873140,13.68,13.68,57780873140
씨씨에스,066790,27,1749,5,-66,-3.64,10408339,45571072,65152039,10408339,-3.64,22.84,15.98,15.98,18810177419,16.51,16.51,18810177419
두산에너빌리티,034020,28,38250,5,-850,-2.17,10233249,17374970,640561146,10233249,-2.17,58.90,1.60,1.60,392812861850,1.60,1.60,392812861850
한화솔루션,009830,29,33300,5,-4650,-12.25,10049870,3144646,171892536,10049870,-12.25,319.59,5.85,5.85,355005113475,6.20,6.20,355005113475
나우로보틱스,459510,30,28800,2,300,1.05,9800935,15364425,12547732,9800935,1.05,63.79,78.11,78.11,298808256250,82.69,82.69,298808256250
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 2090 2 55 2.70 113127633 111206072 642800000 113127633 2.70 101.73 17.60 17.60 234783690254 17.48 17.48 234783690254
3 휴마시스 205470 2 1899 2 399 26.60 96975527 12740518 129375009 96975527 26.60 761.16 74.96 74.96 176406518947 71.80 71.80 176406518947
4 랩지노믹스 084650 3 3120 2 495 18.86 83159950 25180042 74239990 83159950 18.86 330.26 112.02 112.02 257300100974 111.08 111.08 257300100974
5 메디콕스 054180 4 241 1 55 29.57 61155912 11947282 82878283 61155912 29.57 511.88 73.79 73.79 13821802252 69.20 69.20 13821802252
6 프롬바이오 377220 5 3285 2 255 8.42 59216035 6434454 28310000 59216035 8.42 920.30 209.17 209.17 205103726148 220.55 220.55 205103726148
7 케이바이오 038530 6 303 2 35 13.06 42736629 22635656 115714347 42736629 13.06 188.80 36.93 36.93 13237547184 37.76 37.76 13237547184
8 사조동아원 008040 7 1200 2 155 14.83 31503691 614713 141144600 31503691 14.83 5124.94 22.32 22.32 36403338277 21.49 21.49 36403338277
9 KODEX 2차전지산업레버리지 462330 8 666 5 -6 -0.89 30512655 21106012 238800000 30512655 -0.89 144.57 12.78 12.78 19988171321 12.57 12.57 19988171321
10 KODEX 코스닥150선물인버스 251340 9 4010 2 10 0.25 29879638 25952774 60500000 29879638 0.25 115.13 49.39 49.39 120304380743 49.59 49.59 120304380743
11 마니커 027740 10 1154 5 -2 -0.17 24369381 66349788 63511228 24369381 -0.17 36.73 38.37 38.37 29534207493 40.30 40.30 29534207493
12 KODEX 코스닥150레버리지 233740 11 6700 5 -35 -0.52 22362081 23605592 282000000 22362081 -0.52 94.73 7.93 7.93 148695309685 7.87 7.87 148695309685
13 메이슨캐피탈 021880 12 394 2 13 3.41 19965942 4085581 152184408 19965942 3.41 488.69 13.12 13.12 8202672671 13.68 13.68 8202672671
14 녹십자엠에스 142280 13 4705 2 660 16.32 18675301 954584 21741926 18675301 16.32 1956.38 85.90 85.90 87388094118 85.43 85.43 87388094118
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 100 2 4 4.17 16582251 44646792 1497000000 16582251 4.17 37.14 1.11 1.11 1657087739 1.11 1.11 1657087739
16 진원생명과학 011000 15 3365 1 775 29.92 16516794 4743497 84917083 16516794 29.92 348.20 19.45 19.45 51288437931 17.95 17.95 51288437931
17 TS트릴리온 317240 16 255 2 8 3.24 16328255 1091206 107240922 16328255 3.24 1496.35 15.23 15.23 4276396211 15.64 15.64 4276396211
18 지투파워 388050 17 9470 2 1520 19.12 16043195 355069 18709437 16043195 19.12 4518.33 85.75 85.75 147999673070 83.53 83.53 147999673070
19 케이씨티 089150 18 2630 2 175 7.13 15808301 235378 17150000 15808301 7.13 6716.13 92.18 92.18 44692758791 99.09 99.09 44692758791
20 삼성전자 005930 19 54700 5 -1000 -1.80 15254278 7794181 5919637922 15254278 -1.80 195.71 0.26 0.26 836539466150 0.26 0.26 836539466150
21 한국정보인증 053300 20 5560 5 -90 -1.59 15029300 7569147 42441361 15029300 -1.59 198.56 35.41 35.41 91202482675 38.65 38.65 91202482675
22 KODEX 인버스 114800 21 4375 2 50 1.16 13372444 16126516 140100000 13372444 1.16 82.92 9.54 9.54 58380905191 9.52 9.52 58380905191
23 KODEX 레버리지 122630 22 16080 5 -435 -2.63 12731766 11939704 142700000 12731766 -2.63 106.63 8.92 8.92 205895536488 8.97 8.97 205895536488
24 셀리드 299660 23 6760 1 1560 30.00 12472493 12298709 21102977 12472493 30.00 101.41 59.10 59.10 78796827010 55.24 55.24 78796827010
25 아이언디바이스 464500 24 3500 2 370 11.82 11813515 102578 13963263 11813515 11.82 9999.99 84.60 84.60 44240663972 90.52 90.52 44240663972
26 엑세스바이오 950130 25 6430 2 1100 20.64 10869484 699231 37727832 10869484 20.64 1554.49 28.81 28.81 70180104610 28.93 28.93 70180104610
27 원익홀딩스 030530 26 5470 5 -40 -0.73 10476806 5951882 77237981 10476806 -0.73 176.03 13.56 13.56 57780873140 13.68 13.68 57780873140
28 씨씨에스 066790 27 1749 5 -66 -3.64 10408339 45571072 65152039 10408339 -3.64 22.84 15.98 15.98 18810177419 16.51 16.51 18810177419
29 두산에너빌리티 034020 28 38250 5 -850 -2.17 10233249 17374970 640561146 10233249 -2.17 58.90 1.60 1.60 392812861850 1.60 1.60 392812861850
30 한화솔루션 009830 29 33300 5 -4650 -12.25 10049870 3144646 171892536 10049870 -12.25 319.59 5.85 5.85 355005113475 6.20 6.20 355005113475
31 나우로보틱스 459510 30 28800 2 300 1.05 9800935 15364425 12547732 9800935 1.05 63.79 78.11 78.11 298808256250 82.69 82.69 298808256250

31
top30/20250522/top30-avtr-20250522-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,6300,3,0,0.00,9068,17236460,7486442,9068,0.00,0.05,0.12,0.12,57128400,0.12,0.12,57128400
미트박스,475460,2,13090,3,0,0.00,6000,4413153,5587025,6000,0.00,0.14,0.11,0.11,78540000,0.11,0.11,78540000
서린바이오,038070,3,8170,3,0,0.00,8805,4264065,9100676,8805,0.00,0.21,0.10,0.10,71936850,0.10,0.10,71936850
수젠텍,253840,4,7790,3,0,0.00,7914,12475839,16743200,7914,0.00,0.06,0.05,0.05,61650060,0.05,0.05,61650060
상보,027580,5,1104,3,0,0.00,24085,1913397,59181279,24085,0.00,1.26,0.04,0.04,26589840,0.04,0.04,26589840
한싹,430690,6,6300,3,0,0.00,4382,8180335,10895327,4382,0.00,0.05,0.04,0.04,27606600,0.04,0.04,27606600
유라테크,048430,7,10180,3,0,0.00,4192,98904,11520000,4192,0.00,4.24,0.04,0.04,42674560,0.04,0.04,42674560
일신바이오,068330,8,1171,3,0,0.00,12670,9911005,44216140,12670,0.00,0.13,0.03,0.03,14836570,0.03,0.03,14836570
제이씨현시스템,033320,9,5390,3,0,0.00,4307,217830,19114432,4307,0.00,1.98,0.02,0.02,23214730,0.02,0.02,23214730
로킷헬스케어,376900,10,19720,3,0,0.00,1887,8578646,9669449,1887,0.00,0.02,0.02,0.02,37211640,0.02,0.02,37211640
씨씨에스,066790,11,1815,3,0,0.00,11019,45571072,65152039,11019,0.00,0.02,0.02,0.02,19999485,0.02,0.02,19999485
랩지노믹스,084650,12,2625,3,0,0.00,12112,25180042,74239990,12112,0.00,0.05,0.02,0.02,31794000,0.02,0.02,31794000
아이언디바이스,464500,13,3130,3,0,0.00,2200,102578,13963263,2200,0.00,2.14,0.02,0.02,6886000,0.02,0.02,6886000
대영포장,014160,14,1453,3,0,0.00,16920,22178956,108394549,16920,0.00,0.08,0.02,0.02,24584760,0.02,0.02,24584760
우원개발,046940,15,3010,3,0,0.00,2700,658973,18074350,2700,0.00,0.41,0.01,0.01,8127000,0.01,0.01,8127000
태경비케이,014580,16,4700,3,0,0.00,3864,78180,27583100,3864,0.00,4.94,0.01,0.01,18160800,0.01,0.01,18160800
비나텍,126340,17,27600,3,0,0.00,829,328742,6372438,829,0.00,0.25,0.01,0.01,22880400,0.01,0.01,22880400
유비벨록스,089850,18,6270,3,0,0.00,1816,335047,14730199,1816,0.00,0.54,0.01,0.01,11386320,0.01,0.01,11386320
웹케시,053580,19,14120,3,0,0.00,1591,1129164,13636248,1591,0.00,0.14,0.01,0.01,22464920,0.01,0.01,22464920
마니커,027740,20,1156,3,0,0.00,7236,66349788,63511228,7236,0.00,0.01,0.01,0.01,8364816,0.01,0.01,8364816
디이엔티,079810,21,5200,3,0,0.00,2500,87665,22028094,2500,0.00,2.85,0.01,0.01,13000000,0.01,0.01,13000000
한네트,052600,22,4425,3,0,0.00,1219,98980,11563700,1219,0.00,1.23,0.01,0.01,5394075,0.01,0.01,5394075
이노진,344860,23,2300,3,0,0.00,1182,985830,12030000,1182,0.00,0.12,0.01,0.01,2718600,0.01,0.01,2718600
메디콕스,054180,24,186,3,0,0.00,7707,11947282,82878283,7707,0.00,0.06,0.01,0.01,1433502,0.01,0.01,1433502
아이크래프트,052460,25,2425,3,0,0.00,1250,543148,14607936,1250,0.00,0.23,0.01,0.01,3031250,0.01,0.01,3031250
BGF,027410,26,3745,3,0,0.00,8000,108440,95716791,8000,0.00,7.38,0.01,0.01,29960000,0.01,0.01,29960000
상지건설,042940,27,27150,3,0,0.00,568,3428251,6828712,568,0.00,0.02,0.01,0.01,15421200,0.01,0.01,15421200
위메이드플레이,123420,28,6630,3,0,0.00,954,13966,11469842,954,0.00,6.83,0.01,0.01,6325020,0.01,0.01,6325020
비큐AI,148780,29,1396,3,0,0.00,2483,1731234,31445725,2483,0.00,0.14,0.01,0.01,3466268,0.01,0.01,3466268
RF머트리얼즈,327260,30,5450,3,0,0.00,600,9806,8433231,600,0.00,6.12,0.01,0.01,3270000,0.01,0.01,3270000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 6300 3 0 0.00 9068 17236460 7486442 9068 0.00 0.05 0.12 0.12 57128400 0.12 0.12 57128400
3 미트박스 475460 2 13090 3 0 0.00 6000 4413153 5587025 6000 0.00 0.14 0.11 0.11 78540000 0.11 0.11 78540000
4 서린바이오 038070 3 8170 3 0 0.00 8805 4264065 9100676 8805 0.00 0.21 0.10 0.10 71936850 0.10 0.10 71936850
5 수젠텍 253840 4 7790 3 0 0.00 7914 12475839 16743200 7914 0.00 0.06 0.05 0.05 61650060 0.05 0.05 61650060
6 상보 027580 5 1104 3 0 0.00 24085 1913397 59181279 24085 0.00 1.26 0.04 0.04 26589840 0.04 0.04 26589840
7 한싹 430690 6 6300 3 0 0.00 4382 8180335 10895327 4382 0.00 0.05 0.04 0.04 27606600 0.04 0.04 27606600
8 유라테크 048430 7 10180 3 0 0.00 4192 98904 11520000 4192 0.00 4.24 0.04 0.04 42674560 0.04 0.04 42674560
9 일신바이오 068330 8 1171 3 0 0.00 12670 9911005 44216140 12670 0.00 0.13 0.03 0.03 14836570 0.03 0.03 14836570
10 제이씨현시스템 033320 9 5390 3 0 0.00 4307 217830 19114432 4307 0.00 1.98 0.02 0.02 23214730 0.02 0.02 23214730
11 로킷헬스케어 376900 10 19720 3 0 0.00 1887 8578646 9669449 1887 0.00 0.02 0.02 0.02 37211640 0.02 0.02 37211640
12 씨씨에스 066790 11 1815 3 0 0.00 11019 45571072 65152039 11019 0.00 0.02 0.02 0.02 19999485 0.02 0.02 19999485
13 랩지노믹스 084650 12 2625 3 0 0.00 12112 25180042 74239990 12112 0.00 0.05 0.02 0.02 31794000 0.02 0.02 31794000
14 아이언디바이스 464500 13 3130 3 0 0.00 2200 102578 13963263 2200 0.00 2.14 0.02 0.02 6886000 0.02 0.02 6886000
15 대영포장 014160 14 1453 3 0 0.00 16920 22178956 108394549 16920 0.00 0.08 0.02 0.02 24584760 0.02 0.02 24584760
16 우원개발 046940 15 3010 3 0 0.00 2700 658973 18074350 2700 0.00 0.41 0.01 0.01 8127000 0.01 0.01 8127000
17 태경비케이 014580 16 4700 3 0 0.00 3864 78180 27583100 3864 0.00 4.94 0.01 0.01 18160800 0.01 0.01 18160800
18 비나텍 126340 17 27600 3 0 0.00 829 328742 6372438 829 0.00 0.25 0.01 0.01 22880400 0.01 0.01 22880400
19 유비벨록스 089850 18 6270 3 0 0.00 1816 335047 14730199 1816 0.00 0.54 0.01 0.01 11386320 0.01 0.01 11386320
20 웹케시 053580 19 14120 3 0 0.00 1591 1129164 13636248 1591 0.00 0.14 0.01 0.01 22464920 0.01 0.01 22464920
21 마니커 027740 20 1156 3 0 0.00 7236 66349788 63511228 7236 0.00 0.01 0.01 0.01 8364816 0.01 0.01 8364816
22 디이엔티 079810 21 5200 3 0 0.00 2500 87665 22028094 2500 0.00 2.85 0.01 0.01 13000000 0.01 0.01 13000000
23 한네트 052600 22 4425 3 0 0.00 1219 98980 11563700 1219 0.00 1.23 0.01 0.01 5394075 0.01 0.01 5394075
24 이노진 344860 23 2300 3 0 0.00 1182 985830 12030000 1182 0.00 0.12 0.01 0.01 2718600 0.01 0.01 2718600
25 메디콕스 054180 24 186 3 0 0.00 7707 11947282 82878283 7707 0.00 0.06 0.01 0.01 1433502 0.01 0.01 1433502
26 아이크래프트 052460 25 2425 3 0 0.00 1250 543148 14607936 1250 0.00 0.23 0.01 0.01 3031250 0.01 0.01 3031250
27 BGF 027410 26 3745 3 0 0.00 8000 108440 95716791 8000 0.00 7.38 0.01 0.01 29960000 0.01 0.01 29960000
28 상지건설 042940 27 27150 3 0 0.00 568 3428251 6828712 568 0.00 0.02 0.01 0.01 15421200 0.01 0.01 15421200
29 위메이드플레이 123420 28 6630 3 0 0.00 954 13966 11469842 954 0.00 6.83 0.01 0.01 6325020 0.01 0.01 6325020
30 비큐AI 148780 29 1396 3 0 0.00 2483 1731234 31445725 2483 0.00 0.14 0.01 0.01 3466268 0.01 0.01 3466268
31 RF머트리얼즈 327260 30 5450 3 0 0.00 600 9806 8433231 600 0.00 6.12 0.01 0.01 3270000 0.01 0.01 3270000

31
top30/20250522/top30-avtr-20250522-091001.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
서린바이오,038070,1,9150,2,980,12.00,2348602,4264065,9100676,2348602,12.00,55.08,25.81,25.81,21135389450,25.38,25.38,21135389450
달바글로벌,483650,2,115700,2,49400,74.51,2119555,0,12069665,2119555,74.51,0.00,17.56,17.56,250133604850,17.91,17.91,250133604850
셀리드,299660,3,6160,2,960,18.46,3639786,12298709,21102977,3639786,18.46,29.59,17.25,17.25,21699428095,16.69,16.69,21699428095
그린생명과학,114450,4,2790,2,585,26.53,3212455,2694937,20000000,3212455,26.53,119.20,16.06,16.06,8438644281,15.12,15.12,8438644281
더바이오메드,214610,5,7740,2,1220,18.71,748917,1370067,5150564,748917,18.71,54.66,14.54,14.54,5577613230,13.99,13.99,5577613230
한진칼우,18064K,6,37250,2,1700,4.78,64874,85463,536766,64874,4.78,75.91,12.09,12.09,2516289025,12.58,12.58,2516289025
한국정보인증,053300,7,6320,2,670,11.86,5073547,7569147,42441361,5073547,11.86,67.03,11.95,11.95,31363122075,11.69,11.69,31363122075
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,8,18320,2,690,3.91,106409,413113,1000000,106409,3.91,25.76,10.64,10.64,1949260125,10.64,10.64,1949260125
RISE 테슬라고정테크100,0047P0,9,10520,5,-250,-2.32,105878,253497,1000000,105878,-2.32,41.77,10.59,10.59,1113414560,10.58,10.58,1113414560
로킷헬스케어,376900,10,20800,2,1080,5.48,976103,8578646,9669449,976103,5.48,11.38,10.09,10.09,19913415240,9.90,9.90,19913415240
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,11,9960,5,-65,-0.65,190675,198473,2000000,190675,-0.65,96.07,9.53,9.53,1897343932,9.52,9.52,1897343932
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,12,10340,5,-115,-1.10,71267,102275,800000,71267,-1.10,69.68,8.91,8.91,736184565,8.90,8.90,736184565
KODEX 코스닥150선물인버스,251340,13,4005,2,5,0.12,5193747,25952774,60500000,5193747,0.12,20.01,8.58,8.58,20883821987,8.62,8.62,20883821987
평화홀딩스,010770,14,10540,2,730,7.44,1228546,11558838,14625466,1228546,7.44,10.63,8.40,8.40,13117288680,8.51,8.51,13117288680
일신바이오,068330,15,1305,2,134,11.44,3459592,9911005,44216140,3459592,11.44,34.91,7.82,7.82,4463996113,7.74,7.74,4463996113
마니커,027740,16,1227,2,71,6.14,4599178,66349788,63511228,4599178,6.14,6.93,7.24,7.24,5575121111,7.15,7.15,5575121111
랩지노믹스,084650,17,2795,2,170,6.48,5295122,25180042,74239990,5295122,6.48,21.03,7.13,7.13,14593578114,7.03,7.03,14593578114
RISE 미국휴머노이드로봇,0036R0,18,11275,5,-245,-2.13,54100,111828,900000,54100,-2.13,48.38,6.01,6.01,609883780,6.01,6.01,609883780
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9740,5,-190,-1.91,79027,196089,1400000,79027,-1.91,40.30,5.64,5.64,770985680,5.65,5.65,770985680
케이씨티,089150,20,2685,2,230,9.37,785953,235378,17150000,785953,9.37,333.91,4.58,4.58,2108301524,4.58,4.58,2108301524
상지건설,042940,21,27750,2,600,2.21,293490,3428251,6828712,293490,2.21,8.56,4.30,4.30,8159910025,4.31,4.31,8159910025
휴마시스,205470,22,1674,2,174,11.60,5386664,12740518,129375009,5386664,11.60,42.28,4.16,4.16,8645275319,3.99,3.99,8645275319
크라우드웍스,355390,23,8880,5,-2720,-23.45,387207,482930,9307914,387207,-23.45,80.18,4.16,4.16,3488644300,4.22,4.22,3488644300
바이넥스,053030,24,20050,2,1960,10.83,1358932,1595416,32684188,1358932,10.83,85.18,4.16,4.16,26629860155,4.06,4.06,26629860155
메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,25,24750,5,-5,-0.02,41546,287,1000000,41546,-0.02,9999.99,4.15,4.15,1025561840,4.14,4.14,1025561840
나우로보틱스,459510,26,28050,5,-450,-1.58,506669,15364425,12547732,506669,-1.58,3.30,4.04,4.04,14279571025,4.06,4.06,14279571025
SOL 미국양자컴퓨팅TOP10,0023A0,27,13315,5,-765,-5.43,53639,430649,1350000,53639,-5.43,12.46,3.97,3.97,711648313,3.96,3.96,711648313
진흥기업2우B,002787,28,7540,5,-1060,-12.33,11602,205689,294808,11602,-12.33,5.64,3.94,3.94,87479080,3.94,3.94,87479080
케이쓰리아이,431190,29,6330,2,30,0.48,292241,17236460,7486442,292241,0.48,1.70,3.90,3.90,1845500555,3.89,3.89,1845500555
녹십자엠에스,142280,30,4275,2,230,5.69,794901,954584,21741926,794901,5.69,83.27,3.66,3.66,3359147899,3.61,3.61,3359147899
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서린바이오 038070 1 9150 2 980 12.00 2348602 4264065 9100676 2348602 12.00 55.08 25.81 25.81 21135389450 25.38 25.38 21135389450
3 달바글로벌 483650 2 115700 2 49400 74.51 2119555 0 12069665 2119555 74.51 0.00 17.56 17.56 250133604850 17.91 17.91 250133604850
4 셀리드 299660 3 6160 2 960 18.46 3639786 12298709 21102977 3639786 18.46 29.59 17.25 17.25 21699428095 16.69 16.69 21699428095
5 그린생명과학 114450 4 2790 2 585 26.53 3212455 2694937 20000000 3212455 26.53 119.20 16.06 16.06 8438644281 15.12 15.12 8438644281
6 더바이오메드 214610 5 7740 2 1220 18.71 748917 1370067 5150564 748917 18.71 54.66 14.54 14.54 5577613230 13.99 13.99 5577613230
7 한진칼우 18064K 6 37250 2 1700 4.78 64874 85463 536766 64874 4.78 75.91 12.09 12.09 2516289025 12.58 12.58 2516289025
8 한국정보인증 053300 7 6320 2 670 11.86 5073547 7569147 42441361 5073547 11.86 67.03 11.95 11.95 31363122075 11.69 11.69 31363122075
9 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 8 18320 2 690 3.91 106409 413113 1000000 106409 3.91 25.76 10.64 10.64 1949260125 10.64 10.64 1949260125
10 RISE 테슬라고정테크100 0047P0 9 10520 5 -250 -2.32 105878 253497 1000000 105878 -2.32 41.77 10.59 10.59 1113414560 10.58 10.58 1113414560
11 로킷헬스케어 376900 10 20800 2 1080 5.48 976103 8578646 9669449 976103 5.48 11.38 10.09 10.09 19913415240 9.90 9.90 19913415240
12 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 11 9960 5 -65 -0.65 190675 198473 2000000 190675 -0.65 96.07 9.53 9.53 1897343932 9.52 9.52 1897343932
13 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 12 10340 5 -115 -1.10 71267 102275 800000 71267 -1.10 69.68 8.91 8.91 736184565 8.90 8.90 736184565
14 KODEX 코스닥150선물인버스 251340 13 4005 2 5 0.12 5193747 25952774 60500000 5193747 0.12 20.01 8.58 8.58 20883821987 8.62 8.62 20883821987
15 평화홀딩스 010770 14 10540 2 730 7.44 1228546 11558838 14625466 1228546 7.44 10.63 8.40 8.40 13117288680 8.51 8.51 13117288680
16 일신바이오 068330 15 1305 2 134 11.44 3459592 9911005 44216140 3459592 11.44 34.91 7.82 7.82 4463996113 7.74 7.74 4463996113
17 마니커 027740 16 1227 2 71 6.14 4599178 66349788 63511228 4599178 6.14 6.93 7.24 7.24 5575121111 7.15 7.15 5575121111
18 랩지노믹스 084650 17 2795 2 170 6.48 5295122 25180042 74239990 5295122 6.48 21.03 7.13 7.13 14593578114 7.03 7.03 14593578114
19 RISE 미국휴머노이드로봇 0036R0 18 11275 5 -245 -2.13 54100 111828 900000 54100 -2.13 48.38 6.01 6.01 609883780 6.01 6.01 609883780
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 9740 5 -190 -1.91 79027 196089 1400000 79027 -1.91 40.30 5.64 5.64 770985680 5.65 5.65 770985680
21 케이씨티 089150 20 2685 2 230 9.37 785953 235378 17150000 785953 9.37 333.91 4.58 4.58 2108301524 4.58 4.58 2108301524
22 상지건설 042940 21 27750 2 600 2.21 293490 3428251 6828712 293490 2.21 8.56 4.30 4.30 8159910025 4.31 4.31 8159910025
23 휴마시스 205470 22 1674 2 174 11.60 5386664 12740518 129375009 5386664 11.60 42.28 4.16 4.16 8645275319 3.99 3.99 8645275319
24 크라우드웍스 355390 23 8880 5 -2720 -23.45 387207 482930 9307914 387207 -23.45 80.18 4.16 4.16 3488644300 4.22 4.22 3488644300
25 바이넥스 053030 24 20050 2 1960 10.83 1358932 1595416 32684188 1358932 10.83 85.18 4.16 4.16 26629860155 4.06 4.06 26629860155
26 메리츠 인버스 2X 대표 농산물 선물 ETN(H) Q610036 25 24750 5 -5 -0.02 41546 287 1000000 41546 -0.02 9999.99 4.15 4.15 1025561840 4.14 4.14 1025561840
27 나우로보틱스 459510 26 28050 5 -450 -1.58 506669 15364425 12547732 506669 -1.58 3.30 4.04 4.04 14279571025 4.06 4.06 14279571025
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 13315 5 -765 -5.43 53639 430649 1350000 53639 -5.43 12.46 3.97 3.97 711648313 3.96 3.96 711648313
29 진흥기업2우B 002787 28 7540 5 -1060 -12.33 11602 205689 294808 11602 -12.33 5.64 3.94 3.94 87479080 3.94 3.94 87479080
30 케이쓰리아이 431190 29 6330 2 30 0.48 292241 17236460 7486442 292241 0.48 1.70 3.90 3.90 1845500555 3.89 3.89 1845500555
31 녹십자엠에스 142280 30 4275 2 230 5.69 794901 954584 21741926 794901 5.69 83.27 3.66 3.66 3359147899 3.61 3.61 3359147899

31
top30/20250522/top30-avtr-20250522-092001.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
서린바이오,038070,1,8710,2,540,6.61,3040256,4264065,9100676,3040256,6.61,71.30,33.41,33.41,27347101640,34.50,34.50,27347101640
그린생명과학,114450,2,2790,2,585,26.53,6448972,2694937,20000000,6448972,26.53,239.30,32.24,32.24,17642614171,31.62,31.62,17642614171
셀리드,299660,3,6170,2,970,18.65,5147254,12298709,21102977,5147254,18.65,41.85,24.39,24.39,31109713280,23.89,23.89,31109713280
달바글로벌,483650,4,113500,2,47200,71.19,2646998,0,12069665,2646998,71.19,0.00,21.93,21.93,310031874600,22.63,22.63,310031874600
더바이오메드,214610,5,7670,2,1150,17.64,1107396,1370067,5150564,1107396,17.64,80.83,21.50,21.50,8353200300,21.14,21.14,8353200300
한국정보인증,053300,6,6100,2,450,7.96,7440708,7569147,42441361,7440708,7.96,98.30,17.53,17.53,46024213630,17.78,17.78,46024213630
로킷헬스케어,376900,7,20650,2,930,4.72,1628659,8578646,9669449,1628659,4.72,18.99,16.84,16.84,33420827840,16.74,16.74,33420827840
한진칼우,18064K,8,37250,2,1700,4.78,80586,85463,536766,80586,4.78,94.29,15.01,15.01,3092206675,15.47,15.47,3092206675
오가노이드사이언스,476040,9,48650,2,500,1.04,889340,8896970,6505950,889340,1.04,10.00,13.67,13.67,43005497375,13.59,13.59,43005497375
TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9720,5,-210,-2.11,167290,196089,1400000,167290,-2.11,85.31,11.95,11.95,1629149575,11.97,11.97,1629149575
랩지노믹스,084650,11,2845,2,220,8.38,8836166,25180042,74239990,8836166,8.38,35.09,11.90,11.90,24528627731,11.61,11.61,24528627731
KODEX 코스닥150선물인버스,251340,12,4015,2,15,0.38,6951435,25952774,60500000,6951435,0.38,26.78,11.49,11.49,27932834314,11.50,11.50,27932834314
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,18345,2,715,4.06,112031,413113,1000000,112031,4.06,27.12,11.20,11.20,2052196285,11.19,11.19,2052196285
RISE 테슬라고정테크100,0047P0,14,10545,5,-225,-2.09,108016,253497,1000000,108016,-2.09,42.61,10.80,10.80,1135900070,10.77,10.77,1135900070
평화홀딩스,010770,15,10500,2,690,7.03,1550034,11558838,14625466,1550034,7.03,13.41,10.60,10.60,16474322970,10.73,10.73,16474322970
휴마시스,205470,16,1687,2,187,12.47,12569808,12740518,129375009,12569808,12.47,98.66,9.72,9.72,20755538953,9.51,9.51,20755538953
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,9940,5,-85,-0.85,192790,198473,2000000,192790,-0.85,97.14,9.64,9.64,1918367317,9.65,9.65,1918367317
마니커,027740,18,1216,2,60,5.19,6000089,66349788,63511228,6000089,5.19,9.04,9.45,9.45,7293537294,9.44,9.44,7293537294
PLUS 차이나AI테크TOP10,0047N0,19,10275,5,-130,-1.25,73315,616447,800000,73315,-1.25,11.89,9.16,9.16,754175205,9.17,9.17,754175205
일신바이오,068330,20,1287,2,116,9.91,4012466,9911005,44216140,4012466,9.91,40.48,9.07,9.07,5175336420,9.09,9.09,5175336420
녹십자엠에스,142280,21,4420,2,375,9.27,1971012,954584,21741926,1971012,9.27,206.48,9.07,9.07,8496360227,8.84,8.84,8496360227
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,22,10370,5,-85,-0.81,71302,102275,800000,71302,-0.81,69.72,8.91,8.91,736547705,8.88,8.88,736547705
바이넥스,053030,23,20450,2,2360,13.05,2886547,1595416,32684188,2886547,13.05,180.93,8.83,8.83,58415622265,8.74,8.74,58415622265
SOL 미국양자컴퓨팅TOP10,0023A0,24,13335,5,-745,-5.29,107132,430649,1350000,107132,-5.29,24.88,7.94,7.94,1424552338,7.91,7.91,1424552338
아이언디바이스,464500,25,3575,2,445,14.22,1077010,102578,13963263,1077010,14.22,1049.94,7.71,7.71,3735436848,7.48,7.48,3735436848
RISE 팔란티어고정테크100,0047R0,26,10350,5,-235,-2.22,74916,186641,1050000,74916,-2.22,40.14,7.13,7.13,773744230,7.12,7.12,773744230
RISE 미국휴머노이드로봇,0036R0,27,11275,5,-245,-2.13,63333,111828,900000,63333,-2.13,56.63,7.04,7.04,713628580,7.03,7.03,713628580
엑세스바이오,950130,28,6500,2,1170,21.95,2597494,699231,37727832,2597494,21.95,371.48,6.88,6.88,15948486555,6.50,6.50,15948486555
상지건설,042940,29,27500,2,350,1.29,466259,3428251,6828712,466259,1.29,13.60,6.83,6.83,12878358625,6.86,6.86,12878358625
씨씨에스,066790,30,1828,2,13,0.72,4389610,45571072,65152039,4389610,0.72,9.63,6.74,6.74,8055259187,6.76,6.76,8055259187
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서린바이오 038070 1 8710 2 540 6.61 3040256 4264065 9100676 3040256 6.61 71.30 33.41 33.41 27347101640 34.50 34.50 27347101640
3 그린생명과학 114450 2 2790 2 585 26.53 6448972 2694937 20000000 6448972 26.53 239.30 32.24 32.24 17642614171 31.62 31.62 17642614171
4 셀리드 299660 3 6170 2 970 18.65 5147254 12298709 21102977 5147254 18.65 41.85 24.39 24.39 31109713280 23.89 23.89 31109713280
5 달바글로벌 483650 4 113500 2 47200 71.19 2646998 0 12069665 2646998 71.19 0.00 21.93 21.93 310031874600 22.63 22.63 310031874600
6 더바이오메드 214610 5 7670 2 1150 17.64 1107396 1370067 5150564 1107396 17.64 80.83 21.50 21.50 8353200300 21.14 21.14 8353200300
7 한국정보인증 053300 6 6100 2 450 7.96 7440708 7569147 42441361 7440708 7.96 98.30 17.53 17.53 46024213630 17.78 17.78 46024213630
8 로킷헬스케어 376900 7 20650 2 930 4.72 1628659 8578646 9669449 1628659 4.72 18.99 16.84 16.84 33420827840 16.74 16.74 33420827840
9 한진칼우 18064K 8 37250 2 1700 4.78 80586 85463 536766 80586 4.78 94.29 15.01 15.01 3092206675 15.47 15.47 3092206675
10 오가노이드사이언스 476040 9 48650 2 500 1.04 889340 8896970 6505950 889340 1.04 10.00 13.67 13.67 43005497375 13.59 13.59 43005497375
11 TIMEFOLIO 미국배당다우존스액티브 0036D0 10 9720 5 -210 -2.11 167290 196089 1400000 167290 -2.11 85.31 11.95 11.95 1629149575 11.97 11.97 1629149575
12 랩지노믹스 084650 11 2845 2 220 8.38 8836166 25180042 74239990 8836166 8.38 35.09 11.90 11.90 24528627731 11.61 11.61 24528627731
13 KODEX 코스닥150선물인버스 251340 12 4015 2 15 0.38 6951435 25952774 60500000 6951435 0.38 26.78 11.49 11.49 27932834314 11.50 11.50 27932834314
14 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 13 18345 2 715 4.06 112031 413113 1000000 112031 4.06 27.12 11.20 11.20 2052196285 11.19 11.19 2052196285
15 RISE 테슬라고정테크100 0047P0 14 10545 5 -225 -2.09 108016 253497 1000000 108016 -2.09 42.61 10.80 10.80 1135900070 10.77 10.77 1135900070
16 평화홀딩스 010770 15 10500 2 690 7.03 1550034 11558838 14625466 1550034 7.03 13.41 10.60 10.60 16474322970 10.73 10.73 16474322970
17 휴마시스 205470 16 1687 2 187 12.47 12569808 12740518 129375009 12569808 12.47 98.66 9.72 9.72 20755538953 9.51 9.51 20755538953
18 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 17 9940 5 -85 -0.85 192790 198473 2000000 192790 -0.85 97.14 9.64 9.64 1918367317 9.65 9.65 1918367317
19 마니커 027740 18 1216 2 60 5.19 6000089 66349788 63511228 6000089 5.19 9.04 9.45 9.45 7293537294 9.44 9.44 7293537294
20 PLUS 차이나AI테크TOP10 0047N0 19 10275 5 -130 -1.25 73315 616447 800000 73315 -1.25 11.89 9.16 9.16 754175205 9.17 9.17 754175205
21 일신바이오 068330 20 1287 2 116 9.91 4012466 9911005 44216140 4012466 9.91 40.48 9.07 9.07 5175336420 9.09 9.09 5175336420
22 녹십자엠에스 142280 21 4420 2 375 9.27 1971012 954584 21741926 1971012 9.27 206.48 9.07 9.07 8496360227 8.84 8.84 8496360227
23 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 22 10370 5 -85 -0.81 71302 102275 800000 71302 -0.81 69.72 8.91 8.91 736547705 8.88 8.88 736547705
24 바이넥스 053030 23 20450 2 2360 13.05 2886547 1595416 32684188 2886547 13.05 180.93 8.83 8.83 58415622265 8.74 8.74 58415622265
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 13335 5 -745 -5.29 107132 430649 1350000 107132 -5.29 24.88 7.94 7.94 1424552338 7.91 7.91 1424552338
26 아이언디바이스 464500 25 3575 2 445 14.22 1077010 102578 13963263 1077010 14.22 1049.94 7.71 7.71 3735436848 7.48 7.48 3735436848
27 RISE 팔란티어고정테크100 0047R0 26 10350 5 -235 -2.22 74916 186641 1050000 74916 -2.22 40.14 7.13 7.13 773744230 7.12 7.12 773744230
28 RISE 미국휴머노이드로봇 0036R0 27 11275 5 -245 -2.13 63333 111828 900000 63333 -2.13 56.63 7.04 7.04 713628580 7.03 7.03 713628580
29 엑세스바이오 950130 28 6500 2 1170 21.95 2597494 699231 37727832 2597494 21.95 371.48 6.88 6.88 15948486555 6.50 6.50 15948486555
30 상지건설 042940 29 27500 2 350 1.29 466259 3428251 6828712 466259 1.29 13.60 6.83 6.83 12878358625 6.86 6.86 12878358625
31 씨씨에스 066790 30 1828 2 13 0.72 4389610 45571072 65152039 4389610 0.72 9.63 6.74 6.74 8055259187 6.76 6.76 8055259187

31
top30/20250522/top30-avtr-20250522-093001.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
서린바이오,038070,1,8720,2,550,6.73,3284620,4264065,9100676,3284620,6.73,77.03,36.09,36.09,29480313665,37.15,37.15,29480313665
그린생명과학,114450,2,2865,1,660,29.93,7087949,2694937,20000000,7087949,29.93,263.01,35.44,35.44,19466783572,33.97,33.97,19466783572
셀리드,299660,3,6160,2,960,18.46,5759532,12298709,21102977,5759532,18.46,46.83,27.29,27.29,34899661180,26.85,26.85,34899661180
달바글로벌,483650,4,111900,2,45600,68.78,3078566,0,12069665,3078566,68.78,0.00,25.51,25.51,358251224650,26.53,26.53,358251224650
더바이오메드,214610,5,7600,2,1080,16.56,1250396,1370067,5150564,1250396,16.56,91.27,24.28,24.28,9454695475,24.15,24.15,9454695475
오가노이드사이언스,476040,6,50800,2,2650,5.50,1559189,8896970,6505950,1559189,5.50,17.52,23.97,23.97,76760426325,23.23,23.23,76760426325
로킷헬스케어,376900,7,21150,2,1430,7.25,2312209,8578646,9669449,2312209,7.25,26.95,23.91,23.91,47706688090,23.33,23.33,47706688090
메디콕스,054180,8,224,2,38,20.43,18172774,11947282,82878283,18172774,20.43,152.11,21.93,21.93,4005738488,21.58,21.58,4005738488
랩지노믹스,084650,9,2895,2,270,10.29,14698240,25180042,74239990,14698240,10.29,58.37,19.80,19.80,41495874779,19.31,19.31,41495874779
한국정보인증,053300,10,6000,2,350,6.19,8276620,7569147,42441361,8276620,6.19,109.35,19.50,19.50,51053663535,20.05,20.05,51053663535
휴마시스,205470,11,1749,2,249,16.60,24313485,12740518,129375009,24313485,16.60,190.84,18.79,18.79,41105431054,18.17,18.17,41105431054
한진칼우,18064K,12,37800,2,2250,6.33,89941,85463,536766,89941,6.33,105.24,16.76,16.76,3441284575,16.96,16.96,3441284575
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,18360,2,730,4.14,132705,413113,1000000,132705,4.14,32.12,13.27,13.27,2431718475,13.24,13.24,2431718475
평화홀딩스,010770,14,10660,2,850,8.66,1922452,11558838,14625466,1922452,8.66,16.63,13.14,13.14,20433333350,13.11,13.11,20433333350
KODEX 코스닥150선물인버스,251340,15,4010,2,10,0.25,7873813,25952774,60500000,7873813,0.25,30.34,13.01,13.01,31630166731,13.04,13.04,31630166731
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9740,5,-190,-1.91,180031,196089,1400000,180031,-1.91,91.81,12.86,12.86,1753240695,12.86,12.86,1753240695
RISE 미국휴머노이드로봇,0036R0,17,11270,5,-250,-2.17,113172,111828,900000,113172,-2.17,101.20,12.57,12.57,1275568880,12.58,12.58,1275568880
녹십자엠에스,142280,18,4350,2,305,7.54,2436331,954584,21741926,2436331,7.54,255.22,11.21,11.21,10527383276,11.13,11.13,10527383276
바이넥스,053030,19,19910,2,1820,10.06,3653983,1595416,32684188,3653983,10.06,229.03,11.18,11.18,73783298070,11.34,11.34,73783298070
아이언디바이스,464500,20,3530,2,400,12.78,1557631,102578,13963263,1557631,12.78,1518.48,11.16,11.16,5453411560,11.06,11.06,5453411560
RISE 테슬라고정테크100,0047P0,21,10565,5,-205,-1.90,108853,253497,1000000,108853,-1.90,42.94,10.89,10.89,1144742690,10.84,10.84,1144742690
마니커,027740,22,1197,2,41,3.55,6814838,66349788,63511228,6814838,3.55,10.27,10.73,10.73,8273412684,10.88,10.88,8273412684
SOL 미국양자컴퓨팅TOP10,0023A0,23,13345,5,-735,-5.22,143107,430649,1350000,143107,-5.22,33.23,10.60,10.60,1904371923,10.57,10.57,1904371923
PLUS 차이나AI테크TOP10,0047N0,24,10265,5,-140,-1.35,80715,616447,800000,80715,-1.35,13.09,10.09,10.09,830268800,10.11,10.11,830268800
일신바이오,068330,25,1269,2,98,8.37,4364566,9911005,44216140,4364566,8.37,44.04,9.87,9.87,5622354225,10.02,10.02,5622354225
SOL 팔란티어미국채커버드콜혼합,0040X0,26,10230,5,-290,-2.76,107751,105141,1100000,107751,-2.76,102.48,9.80,9.80,1101847666,9.79,9.79,1101847666
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,27,9955,5,-70,-0.70,194245,198473,2000000,194245,-0.70,97.87,9.71,9.71,1932851842,9.71,9.71,1932851842
엑세스바이오,950130,28,6350,2,1020,19.14,3650774,699231,37727832,3650774,19.14,522.11,9.68,9.68,22639598065,9.45,9.45,22639598065
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10385,5,-70,-0.67,74088,102275,800000,74088,-0.67,72.44,9.26,9.26,765471180,9.21,9.21,765471180
TIGER 모멘텀,147970,30,35715,5,-145,-0.40,15501,7943,180000,15501,-0.40,195.15,8.61,8.61,552640565,8.60,8.60,552640565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서린바이오 038070 1 8720 2 550 6.73 3284620 4264065 9100676 3284620 6.73 77.03 36.09 36.09 29480313665 37.15 37.15 29480313665
3 그린생명과학 114450 2 2865 1 660 29.93 7087949 2694937 20000000 7087949 29.93 263.01 35.44 35.44 19466783572 33.97 33.97 19466783572
4 셀리드 299660 3 6160 2 960 18.46 5759532 12298709 21102977 5759532 18.46 46.83 27.29 27.29 34899661180 26.85 26.85 34899661180
5 달바글로벌 483650 4 111900 2 45600 68.78 3078566 0 12069665 3078566 68.78 0.00 25.51 25.51 358251224650 26.53 26.53 358251224650
6 더바이오메드 214610 5 7600 2 1080 16.56 1250396 1370067 5150564 1250396 16.56 91.27 24.28 24.28 9454695475 24.15 24.15 9454695475
7 오가노이드사이언스 476040 6 50800 2 2650 5.50 1559189 8896970 6505950 1559189 5.50 17.52 23.97 23.97 76760426325 23.23 23.23 76760426325
8 로킷헬스케어 376900 7 21150 2 1430 7.25 2312209 8578646 9669449 2312209 7.25 26.95 23.91 23.91 47706688090 23.33 23.33 47706688090
9 메디콕스 054180 8 224 2 38 20.43 18172774 11947282 82878283 18172774 20.43 152.11 21.93 21.93 4005738488 21.58 21.58 4005738488
10 랩지노믹스 084650 9 2895 2 270 10.29 14698240 25180042 74239990 14698240 10.29 58.37 19.80 19.80 41495874779 19.31 19.31 41495874779
11 한국정보인증 053300 10 6000 2 350 6.19 8276620 7569147 42441361 8276620 6.19 109.35 19.50 19.50 51053663535 20.05 20.05 51053663535
12 휴마시스 205470 11 1749 2 249 16.60 24313485 12740518 129375009 24313485 16.60 190.84 18.79 18.79 41105431054 18.17 18.17 41105431054
13 한진칼우 18064K 12 37800 2 2250 6.33 89941 85463 536766 89941 6.33 105.24 16.76 16.76 3441284575 16.96 16.96 3441284575
14 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 13 18360 2 730 4.14 132705 413113 1000000 132705 4.14 32.12 13.27 13.27 2431718475 13.24 13.24 2431718475
15 평화홀딩스 010770 14 10660 2 850 8.66 1922452 11558838 14625466 1922452 8.66 16.63 13.14 13.14 20433333350 13.11 13.11 20433333350
16 KODEX 코스닥150선물인버스 251340 15 4010 2 10 0.25 7873813 25952774 60500000 7873813 0.25 30.34 13.01 13.01 31630166731 13.04 13.04 31630166731
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9740 5 -190 -1.91 180031 196089 1400000 180031 -1.91 91.81 12.86 12.86 1753240695 12.86 12.86 1753240695
18 RISE 미국휴머노이드로봇 0036R0 17 11270 5 -250 -2.17 113172 111828 900000 113172 -2.17 101.20 12.57 12.57 1275568880 12.58 12.58 1275568880
19 녹십자엠에스 142280 18 4350 2 305 7.54 2436331 954584 21741926 2436331 7.54 255.22 11.21 11.21 10527383276 11.13 11.13 10527383276
20 바이넥스 053030 19 19910 2 1820 10.06 3653983 1595416 32684188 3653983 10.06 229.03 11.18 11.18 73783298070 11.34 11.34 73783298070
21 아이언디바이스 464500 20 3530 2 400 12.78 1557631 102578 13963263 1557631 12.78 1518.48 11.16 11.16 5453411560 11.06 11.06 5453411560
22 RISE 테슬라고정테크100 0047P0 21 10565 5 -205 -1.90 108853 253497 1000000 108853 -1.90 42.94 10.89 10.89 1144742690 10.84 10.84 1144742690
23 마니커 027740 22 1197 2 41 3.55 6814838 66349788 63511228 6814838 3.55 10.27 10.73 10.73 8273412684 10.88 10.88 8273412684
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 13345 5 -735 -5.22 143107 430649 1350000 143107 -5.22 33.23 10.60 10.60 1904371923 10.57 10.57 1904371923
25 PLUS 차이나AI테크TOP10 0047N0 24 10265 5 -140 -1.35 80715 616447 800000 80715 -1.35 13.09 10.09 10.09 830268800 10.11 10.11 830268800
26 일신바이오 068330 25 1269 2 98 8.37 4364566 9911005 44216140 4364566 8.37 44.04 9.87 9.87 5622354225 10.02 10.02 5622354225
27 SOL 팔란티어미국채커버드콜혼합 0040X0 26 10230 5 -290 -2.76 107751 105141 1100000 107751 -2.76 102.48 9.80 9.80 1101847666 9.79 9.79 1101847666
28 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 27 9955 5 -70 -0.70 194245 198473 2000000 194245 -0.70 97.87 9.71 9.71 1932851842 9.71 9.71 1932851842
29 엑세스바이오 950130 28 6350 2 1020 19.14 3650774 699231 37727832 3650774 19.14 522.11 9.68 9.68 22639598065 9.45 9.45 22639598065
30 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 29 10385 5 -70 -0.67 74088 102275 800000 74088 -0.67 72.44 9.26 9.26 765471180 9.21 9.21 765471180
31 TIGER 모멘텀 147970 30 35715 5 -145 -0.40 15501 7943 180000 15501 -0.40 195.15 8.61 8.61 552640565 8.60 8.60 552640565

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