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

Update 2025-05-28 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-28 18:01:32 +09:00
parent dbff2723db
commit d8e3a22af7
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250528/top30-atvtr-20250528-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
넥스트아이,137940,1,473,5,-49,-9.39,257946,19112858,85368992,257946,-9.39,1.35,0.30,0.30,121207464,0.30,0.30,121207464
아이씨티케이,456010,2,18490,2,420,2.32,32324,772953,13420676,32324,2.32,4.18,0.24,0.24,594239900,0.24,0.24,594239900
삼성 인버스 2X 천연가스 선물 ETN C,Q530102,3,22315,5,-410,-1.80,24347,552795,12000000,24347,-1.80,4.40,0.20,0.20,543303305,0.20,0.20,543303305
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,4,6510,5,-65,-0.99,55455,4433737,40000000,55455,-0.99,1.25,0.14,0.14,360496800,0.14,0.14,360496800
한텍,098070,5,44750,3,0,0.00,11536,6706107,11121141,11536,0.00,0.17,0.10,0.10,516236000,0.10,0.10,516236000
제이에스코퍼레이션,194370,6,11660,5,-110,-0.93,26529,3861773,27958128,26529,-0.93,0.69,0.09,0.09,309114320,0.09,0.09,309114320
KODEX 미국AI전력핵심인프라,487230,7,13855,2,105,0.76,25160,1124835,34450000,25160,0.76,2.24,0.07,0.07,348591800,0.07,0.07,348591800
바이오다인,314930,8,18060,2,1560,9.45,21077,86934,29764103,21077,9.45,24.24,0.07,0.07,379927500,0.07,0.07,379927500
상지건설,042940,9,19950,3,0,0.00,4319,2694677,6828712,4319,0.00,0.16,0.06,0.06,86164050,0.06,0.06,86164050
한진칼우,18064K,10,44100,3,0,0.00,311,305860,536766,311,0.00,0.10,0.06,0.06,13715100,0.06,0.06,13715100
JW신약,067290,11,1592,2,38,2.45,27097,100582,53376126,27097,2.45,26.94,0.05,0.05,45097567,0.05,0.05,45097567
로킷헬스케어,376900,12,18650,3,0,0.00,5001,2358341,9669449,5001,0.00,0.21,0.05,0.05,93268650,0.05,0.05,93268650
모나리자,012690,13,2780,3,0,0.00,18197,113836,36571255,18197,0.00,15.99,0.05,0.05,50405720,0.05,0.05,50405720
엑세스바이오,950130,14,6360,5,-150,-2.30,16491,2093204,37727832,16491,-2.30,0.79,0.04,0.04,105434880,0.04,0.04,105434880
인투셀,287840,15,45950,2,450,0.99,5931,5401484,14829094,5931,0.99,0.11,0.04,0.04,271705300,0.04,0.04,271705300
LK삼양,225190,16,2595,2,35,1.37,20048,4524502,50748440,20048,1.37,0.44,0.04,0.04,52120250,0.04,0.04,52120250
우진엔텍,457550,17,22700,2,450,2.02,3535,296197,9271339,3535,2.02,1.19,0.04,0.04,80072950,0.04,0.04,80072950
루닛,328130,18,49350,2,600,1.23,10915,199189,29149918,10915,1.23,5.48,0.04,0.04,540219450,0.04,0.04,540219450
KIWOOM 미국양자컴퓨팅,498270,19,10385,3,0,0.00,5030,485955,15250000,5030,0.00,1.04,0.03,0.03,52236550,0.03,0.03,52236550
TIGER 우선주,261140,20,11320,2,60,0.53,203,21881,620000,203,0.53,0.93,0.03,0.03,2297960,0.03,0.03,2297960
삼성 인버스 2X 나스닥 100 ETN,Q530116,21,8840,3,0,0.00,1583,168205,5000000,1583,0.00,0.94,0.03,0.03,13993720,0.03,0.03,13993720
에너토크,019990,22,8460,3,0,0.00,2653,6909313,9756088,2653,0.00,0.04,0.03,0.03,22444380,0.03,0.03,22444380
형지글로벌,308100,23,4950,3,0,0.00,2434,2045206,10073629,2434,0.00,0.12,0.02,0.02,12048300,0.02,0.02,12048300
우리로,046970,24,1418,3,0,0.00,9680,1168956,43824999,9680,0.00,0.83,0.02,0.02,13726240,0.02,0.02,13726240
삼성 레버리지 천연가스 선물 ETN C,Q530111,25,4885,2,125,2.63,10789,333344,50000000,10789,2.63,3.24,0.02,0.02,52704265,0.02,0.02,52704265
와이제이링크,209640,26,7700,2,100,1.32,2987,48121,14221573,2987,1.32,6.21,0.02,0.02,23053360,0.02,0.02,23053360
이수페타시스,007660,27,43050,2,1100,2.62,14591,894222,73409219,14591,2.62,1.63,0.02,0.02,629045850,0.02,0.02,629045850
세명전기,017510,28,7570,3,0,0.00,2793,16973648,15246000,2793,0.00,0.02,0.02,0.02,21143010,0.02,0.02,21143010
코칩,126730,29,13320,3,0,0.00,1478,4122951,8503460,1478,0.00,0.04,0.02,0.02,19686960,0.02,0.02,19686960
슈어소프트테크,298830,30,5440,2,40,0.74,9019,239978,52619061,9019,0.74,3.76,0.02,0.02,49204750,0.02,0.02,49204750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 넥스트아이 137940 1 473 5 -49 -9.39 257946 19112858 85368992 257946 -9.39 1.35 0.30 0.30 121207464 0.30 0.30 121207464
3 아이씨티케이 456010 2 18490 2 420 2.32 32324 772953 13420676 32324 2.32 4.18 0.24 0.24 594239900 0.24 0.24 594239900
4 삼성 인버스 2X 천연가스 선물 ETN C Q530102 3 22315 5 -410 -1.80 24347 552795 12000000 24347 -1.80 4.40 0.20 0.20 543303305 0.20 0.20 543303305
5 삼성 인버스 2X 코스닥150 선물 ETN Q530107 4 6510 5 -65 -0.99 55455 4433737 40000000 55455 -0.99 1.25 0.14 0.14 360496800 0.14 0.14 360496800
6 한텍 098070 5 44750 3 0 0.00 11536 6706107 11121141 11536 0.00 0.17 0.10 0.10 516236000 0.10 0.10 516236000
7 제이에스코퍼레이션 194370 6 11660 5 -110 -0.93 26529 3861773 27958128 26529 -0.93 0.69 0.09 0.09 309114320 0.09 0.09 309114320
8 KODEX 미국AI전력핵심인프라 487230 7 13855 2 105 0.76 25160 1124835 34450000 25160 0.76 2.24 0.07 0.07 348591800 0.07 0.07 348591800
9 바이오다인 314930 8 18060 2 1560 9.45 21077 86934 29764103 21077 9.45 24.24 0.07 0.07 379927500 0.07 0.07 379927500
10 상지건설 042940 9 19950 3 0 0.00 4319 2694677 6828712 4319 0.00 0.16 0.06 0.06 86164050 0.06 0.06 86164050
11 한진칼우 18064K 10 44100 3 0 0.00 311 305860 536766 311 0.00 0.10 0.06 0.06 13715100 0.06 0.06 13715100
12 JW신약 067290 11 1592 2 38 2.45 27097 100582 53376126 27097 2.45 26.94 0.05 0.05 45097567 0.05 0.05 45097567
13 로킷헬스케어 376900 12 18650 3 0 0.00 5001 2358341 9669449 5001 0.00 0.21 0.05 0.05 93268650 0.05 0.05 93268650
14 모나리자 012690 13 2780 3 0 0.00 18197 113836 36571255 18197 0.00 15.99 0.05 0.05 50405720 0.05 0.05 50405720
15 엑세스바이오 950130 14 6360 5 -150 -2.30 16491 2093204 37727832 16491 -2.30 0.79 0.04 0.04 105434880 0.04 0.04 105434880
16 인투셀 287840 15 45950 2 450 0.99 5931 5401484 14829094 5931 0.99 0.11 0.04 0.04 271705300 0.04 0.04 271705300
17 LK삼양 225190 16 2595 2 35 1.37 20048 4524502 50748440 20048 1.37 0.44 0.04 0.04 52120250 0.04 0.04 52120250
18 우진엔텍 457550 17 22700 2 450 2.02 3535 296197 9271339 3535 2.02 1.19 0.04 0.04 80072950 0.04 0.04 80072950
19 루닛 328130 18 49350 2 600 1.23 10915 199189 29149918 10915 1.23 5.48 0.04 0.04 540219450 0.04 0.04 540219450
20 KIWOOM 미국양자컴퓨팅 498270 19 10385 3 0 0.00 5030 485955 15250000 5030 0.00 1.04 0.03 0.03 52236550 0.03 0.03 52236550
21 TIGER 우선주 261140 20 11320 2 60 0.53 203 21881 620000 203 0.53 0.93 0.03 0.03 2297960 0.03 0.03 2297960
22 삼성 인버스 2X 나스닥 100 ETN Q530116 21 8840 3 0 0.00 1583 168205 5000000 1583 0.00 0.94 0.03 0.03 13993720 0.03 0.03 13993720
23 에너토크 019990 22 8460 3 0 0.00 2653 6909313 9756088 2653 0.00 0.04 0.03 0.03 22444380 0.03 0.03 22444380
24 형지글로벌 308100 23 4950 3 0 0.00 2434 2045206 10073629 2434 0.00 0.12 0.02 0.02 12048300 0.02 0.02 12048300
25 우리로 046970 24 1418 3 0 0.00 9680 1168956 43824999 9680 0.00 0.83 0.02 0.02 13726240 0.02 0.02 13726240
26 삼성 레버리지 천연가스 선물 ETN C Q530111 25 4885 2 125 2.63 10789 333344 50000000 10789 2.63 3.24 0.02 0.02 52704265 0.02 0.02 52704265
27 와이제이링크 209640 26 7700 2 100 1.32 2987 48121 14221573 2987 1.32 6.21 0.02 0.02 23053360 0.02 0.02 23053360
28 이수페타시스 007660 27 43050 2 1100 2.62 14591 894222 73409219 14591 2.62 1.63 0.02 0.02 629045850 0.02 0.02 629045850
29 세명전기 017510 28 7570 3 0 0.00 2793 16973648 15246000 2793 0.00 0.02 0.02 0.02 21143010 0.02 0.02 21143010
30 코칩 126730 29 13320 3 0 0.00 1478 4122951 8503460 1478 0.00 0.04 0.02 0.02 19686960 0.02 0.02 19686960
31 슈어소프트테크 298830 30 5440 2 40 0.74 9019 239978 52619061 9019 0.74 3.76 0.02 0.02 49204750 0.02 0.02 49204750

31
top30/20250528/top30-atvtr-20250528-091002.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
플루토스,019570,1,404,2,51,14.45,11677291,16364380,65310042,11677291,14.45,71.36,17.88,17.88,4512883452,17.10,17.10,4512883452
티씨머티리얼즈,125020,2,7430,2,280,3.92,4383373,18976896,34227815,4383373,3.92,23.10,12.81,12.81,33533832845,13.19,13.19,33533832845
셀리드,299660,3,9010,2,660,7.90,2736573,10677638,21102977,2736573,7.90,25.63,12.97,12.97,24896619385,13.09,13.09,24896619385
비큐AI,148780,4,1526,2,213,16.22,3929987,643116,31445725,3929987,16.22,611.09,12.50,12.50,5759878853,12.00,12.00,5759878853
파워넷,037030,5,2765,2,430,18.42,2429467,45154,21878974,2429467,18.42,5380.40,11.10,11.10,6609110416,10.92,10.92,6609110416
JW신약,067290,6,1937,2,383,24.65,5502663,100582,53376126,5502663,24.65,5470.82,10.31,10.31,10660668273,10.31,10.31,10660668273
위더스제약,330350,7,9120,2,360,4.11,1300015,1692683,13202139,1300015,4.11,76.80,9.85,9.85,12014856595,9.98,9.98,12014856595
태웅,044490,8,20950,2,1850,9.69,1929025,10493826,20007381,1929025,9.69,18.38,9.64,9.64,41330660780,9.86,9.86,41330660780
자이글,234920,9,4735,1,1090,29.90,1311380,44360,13530910,1311380,29.90,2956.22,9.69,9.69,6049993248,9.44,9.44,6049993248
라닉스,317120,10,2910,5,-130,-4.28,875668,1037612,9660000,875668,-4.28,84.39,9.06,9.06,2512271896,8.94,8.94,2512271896
SOL 미국원자력SMR,0051G0,11,11625,2,190,1.66,144321,1200093,1900000,144321,1.66,12.03,7.60,7.60,1684855413,7.63,7.63,1684855413
피아이이,452450,12,9765,2,755,8.38,2757122,14748772,35826000,2757122,8.38,18.69,7.70,7.70,26066982625,7.45,7.45,26066982625
지투파워,388050,13,10305,2,545,5.58,1283800,3007179,18709437,1283800,5.58,42.69,6.86,6.86,13503701510,7.00,7.00,13503701510
나우로보틱스,459510,14,31250,2,3300,11.81,877299,3687631,12547732,877299,11.81,23.79,6.99,6.99,26316292225,6.71,6.71,26316292225
PLUS 차이나AI테크TOP10,0047N0,15,9890,2,65,0.66,50248,486126,800000,50248,0.66,10.34,6.28,6.28,497007790,6.28,6.28,497007790
그린생명과학,114450,16,3705,5,-240,-6.08,1118412,17111612,20000000,1118412,-6.08,6.54,5.59,5.59,4431114674,5.98,5.98,4431114674
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9790,2,95,0.98,77872,164937,1500000,77872,0.98,47.21,5.19,5.19,763191785,5.20,5.20,763191785
KODEX 200선물인버스2X,252670,18,1980,5,-25,-1.25,32849064,75112688,646000000,32849064,-1.25,43.73,5.08,5.08,65191238795,5.10,5.10,65191238795
RISE 미국휴머노이드로봇,0036R0,19,11525,2,285,2.54,40836,96965,900000,40836,2.54,42.11,4.54,4.54,470911360,4.54,4.54,470911360
상지건설,042940,20,19140,5,-810,-4.06,304173,2694677,6828712,304173,-4.06,11.29,4.45,4.45,5894993860,4.51,4.51,5894993860
메디콕스,054180,21,262,5,-7,-2.60,3491733,52497236,82878283,3491733,-2.60,6.65,4.21,4.21,943343678,4.34,4.34,943343678
VITA 밸류알파액티브,452440,22,13605,2,175,1.30,30007,18797,700000,30007,1.30,159.64,4.29,4.29,408199615,4.29,4.29,408199615
메타바이오메드,059210,23,5270,5,-360,-6.39,1003337,856374,23862351,1003337,-6.39,117.16,4.20,4.20,5264899405,4.19,4.19,5264899405
RISE 200선물레버리지,252400,24,15555,2,205,1.34,45555,26615,1100000,45555,1.34,171.16,4.14,4.14,708736625,4.14,4.14,708736625
코칩,126730,25,13520,2,200,1.50,345339,4122951,8503460,345339,1.50,8.38,4.06,4.06,4744642140,4.13,4.13,4744642140
KODEX 코스닥150선물인버스,251340,26,3915,5,-15,-0.38,3020877,20549264,73600000,3020877,-0.38,14.70,4.10,4.10,11826816536,4.10,4.10,11826816536
아이씨티케이,456010,27,18990,2,920,5.09,532579,772953,13420676,532579,5.09,68.90,3.97,3.97,10063035250,3.95,3.95,10063035250
RISE 팔란티어고정테크100,0047R0,28,10515,2,75,0.72,47094,354393,1200000,47094,0.72,13.29,3.92,3.92,496934740,3.94,3.94,496934740
바이오비쥬,489460,29,19200,2,530,2.84,566155,8096277,15044430,566155,2.84,6.99,3.76,3.76,10802182925,3.74,3.74,10802182925
KODEX 인버스,114800,30,4265,5,-25,-0.58,5274532,12712431,141200000,5274532,-0.58,41.49,3.74,3.74,22512935280,3.74,3.74,22512935280
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 플루토스 019570 1 404 2 51 14.45 11677291 16364380 65310042 11677291 14.45 71.36 17.88 17.88 4512883452 17.10 17.10 4512883452
3 티씨머티리얼즈 125020 2 7430 2 280 3.92 4383373 18976896 34227815 4383373 3.92 23.10 12.81 12.81 33533832845 13.19 13.19 33533832845
4 셀리드 299660 3 9010 2 660 7.90 2736573 10677638 21102977 2736573 7.90 25.63 12.97 12.97 24896619385 13.09 13.09 24896619385
5 비큐AI 148780 4 1526 2 213 16.22 3929987 643116 31445725 3929987 16.22 611.09 12.50 12.50 5759878853 12.00 12.00 5759878853
6 파워넷 037030 5 2765 2 430 18.42 2429467 45154 21878974 2429467 18.42 5380.40 11.10 11.10 6609110416 10.92 10.92 6609110416
7 JW신약 067290 6 1937 2 383 24.65 5502663 100582 53376126 5502663 24.65 5470.82 10.31 10.31 10660668273 10.31 10.31 10660668273
8 위더스제약 330350 7 9120 2 360 4.11 1300015 1692683 13202139 1300015 4.11 76.80 9.85 9.85 12014856595 9.98 9.98 12014856595
9 태웅 044490 8 20950 2 1850 9.69 1929025 10493826 20007381 1929025 9.69 18.38 9.64 9.64 41330660780 9.86 9.86 41330660780
10 자이글 234920 9 4735 1 1090 29.90 1311380 44360 13530910 1311380 29.90 2956.22 9.69 9.69 6049993248 9.44 9.44 6049993248
11 라닉스 317120 10 2910 5 -130 -4.28 875668 1037612 9660000 875668 -4.28 84.39 9.06 9.06 2512271896 8.94 8.94 2512271896
12 SOL 미국원자력SMR 0051G0 11 11625 2 190 1.66 144321 1200093 1900000 144321 1.66 12.03 7.60 7.60 1684855413 7.63 7.63 1684855413
13 피아이이 452450 12 9765 2 755 8.38 2757122 14748772 35826000 2757122 8.38 18.69 7.70 7.70 26066982625 7.45 7.45 26066982625
14 지투파워 388050 13 10305 2 545 5.58 1283800 3007179 18709437 1283800 5.58 42.69 6.86 6.86 13503701510 7.00 7.00 13503701510
15 나우로보틱스 459510 14 31250 2 3300 11.81 877299 3687631 12547732 877299 11.81 23.79 6.99 6.99 26316292225 6.71 6.71 26316292225
16 PLUS 차이나AI테크TOP10 0047N0 15 9890 2 65 0.66 50248 486126 800000 50248 0.66 10.34 6.28 6.28 497007790 6.28 6.28 497007790
17 그린생명과학 114450 16 3705 5 -240 -6.08 1118412 17111612 20000000 1118412 -6.08 6.54 5.59 5.59 4431114674 5.98 5.98 4431114674
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9790 2 95 0.98 77872 164937 1500000 77872 0.98 47.21 5.19 5.19 763191785 5.20 5.20 763191785
19 KODEX 200선물인버스2X 252670 18 1980 5 -25 -1.25 32849064 75112688 646000000 32849064 -1.25 43.73 5.08 5.08 65191238795 5.10 5.10 65191238795
20 RISE 미국휴머노이드로봇 0036R0 19 11525 2 285 2.54 40836 96965 900000 40836 2.54 42.11 4.54 4.54 470911360 4.54 4.54 470911360
21 상지건설 042940 20 19140 5 -810 -4.06 304173 2694677 6828712 304173 -4.06 11.29 4.45 4.45 5894993860 4.51 4.51 5894993860
22 메디콕스 054180 21 262 5 -7 -2.60 3491733 52497236 82878283 3491733 -2.60 6.65 4.21 4.21 943343678 4.34 4.34 943343678
23 VITA 밸류알파액티브 452440 22 13605 2 175 1.30 30007 18797 700000 30007 1.30 159.64 4.29 4.29 408199615 4.29 4.29 408199615
24 메타바이오메드 059210 23 5270 5 -360 -6.39 1003337 856374 23862351 1003337 -6.39 117.16 4.20 4.20 5264899405 4.19 4.19 5264899405
25 RISE 200선물레버리지 252400 24 15555 2 205 1.34 45555 26615 1100000 45555 1.34 171.16 4.14 4.14 708736625 4.14 4.14 708736625
26 코칩 126730 25 13520 2 200 1.50 345339 4122951 8503460 345339 1.50 8.38 4.06 4.06 4744642140 4.13 4.13 4744642140
27 KODEX 코스닥150선물인버스 251340 26 3915 5 -15 -0.38 3020877 20549264 73600000 3020877 -0.38 14.70 4.10 4.10 11826816536 4.10 4.10 11826816536
28 아이씨티케이 456010 27 18990 2 920 5.09 532579 772953 13420676 532579 5.09 68.90 3.97 3.97 10063035250 3.95 3.95 10063035250
29 RISE 팔란티어고정테크100 0047R0 28 10515 2 75 0.72 47094 354393 1200000 47094 0.72 13.29 3.92 3.92 496934740 3.94 3.94 496934740
30 바이오비쥬 489460 29 19200 2 530 2.84 566155 8096277 15044430 566155 2.84 6.99 3.76 3.76 10802182925 3.74 3.74 10802182925
31 KODEX 인버스 114800 30 4265 5 -25 -0.58 5274532 12712431 141200000 5274532 -0.58 41.49 3.74 3.74 22512935280 3.74 3.74 22512935280

31
top30/20250528/top30-atvtr-20250528-092002.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
플루토스,019570,1,401,2,48,13.60,20199243,16364380,65310042,20199243,13.60,123.43,30.93,30.93,8041788970,30.71,30.71,8041788970
위더스제약,330350,2,9900,2,1140,13.01,3498726,1692683,13202139,3498726,13.01,206.70,26.50,26.50,33523475830,25.65,25.65,33523475830
비큐AI,148780,3,1595,2,282,21.48,7582552,643116,31445725,7582552,21.48,1179.03,24.11,24.11,11297007070,22.52,22.52,11297007070
나우로보틱스,459510,4,31350,2,3400,12.16,2568317,3687631,12547732,2568317,12.16,69.65,20.47,20.47,80186168000,20.38,20.38,80186168000
셀리드,299660,5,8350,3,0,0.00,3924758,10677638,21102977,3924758,0.00,36.76,18.60,18.60,35070645210,19.90,19.90,35070645210
빛과전자,069540,6,1244,2,279,28.91,8700182,12709434,46121066,8700182,28.91,68.45,18.86,18.86,10789495787,18.81,18.81,10789495787
티씨머티리얼즈,125020,7,7280,2,130,1.82,6002286,18976896,34227815,6002286,1.82,31.63,17.54,17.54,45448429755,18.24,18.24,45448429755
파워넷,037030,8,2755,2,420,17.99,3559460,45154,21878974,3559460,17.99,7882.93,16.27,16.27,9715204399,16.12,16.12,9715204399
태웅,044490,9,20700,2,1600,8.38,2553511,10493826,20007381,2553511,8.38,24.33,12.76,12.76,54488639030,13.16,13.16,54488639030
피아이이,452450,10,9270,2,260,2.89,4497617,14748772,35826000,4497617,2.89,30.49,12.55,12.55,42608858220,12.83,12.83,42608858220
JW신약,067290,11,1896,2,342,22.01,6672987,100582,53376126,6672987,22.01,6634.38,12.50,12.50,12903818054,12.75,12.75,12903818054
자이글,234920,12,4735,1,1090,29.90,1552727,44360,13530910,1552727,29.90,3500.29,11.48,11.48,7192392353,11.23,11.23,7192392353
SOL 미국원자력SMR,0051G0,13,11625,2,190,1.66,210076,1200093,1900000,210076,1.66,17.50,11.06,11.06,2449108249,11.09,11.09,2449108249
라닉스,317120,14,2970,5,-70,-2.30,1053572,1037612,9660000,1053572,-2.30,101.54,10.91,10.91,3034635317,10.58,10.58,3034635317
로킷헬스케어,376900,15,20700,2,2050,10.99,1020564,2358341,9669449,1020564,10.99,43.27,10.55,10.55,20053565330,10.02,10.02,20053565330
그린생명과학,114450,16,3705,5,-240,-6.08,1831220,17111612,20000000,1831220,-6.08,10.70,9.16,9.16,7060873099,9.53,9.53,7060873099
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9785,2,90,0.93,137994,164937,1500000,137994,0.93,83.66,9.20,9.20,1351595745,9.21,9.21,1351595745
지투파워,388050,18,10170,2,410,4.20,1651375,3007179,18709437,1651375,4.20,54.91,8.83,8.83,17271663725,9.08,9.08,17271663725
PLUS 차이나AI테크TOP10,0047N0,19,9875,2,50,0.51,63800,486126,800000,63800,0.51,13.12,7.98,7.98,630801645,7.98,7.98,630801645
메가터치,446540,20,4270,2,595,16.19,1711677,243148,20771000,1711677,16.19,703.97,8.24,8.24,6999777961,7.89,7.89,6999777961
KODEX 200선물인버스2X,252670,21,1960,5,-45,-2.24,49134959,75112688,646000000,49134959,-2.24,65.41,7.61,7.61,97267001149,7.68,7.68,97267001149
KODEX 인버스,114800,22,4245,5,-45,-1.05,9117551,12712431,141200000,9117551,-1.05,71.72,6.46,6.46,38849067836,6.48,6.48,38849067836
RISE 팔란티어고정테크100,0047R0,23,10525,2,85,0.81,77518,354393,1200000,77518,0.81,21.87,6.46,6.46,817589075,6.47,6.47,817589075
상지건설,042940,24,18730,5,-1220,-6.12,416389,2694677,6828712,416389,-6.12,15.45,6.10,6.10,8029114980,6.28,6.28,8029114980
메디콕스,054180,25,263,5,-6,-2.23,4884655,52497236,82878283,4884655,-2.23,9.30,5.89,5.89,1313293585,6.03,6.03,1313293585
메타바이오메드,059210,26,5220,5,-410,-7.28,1364816,856374,23862351,1364816,-7.28,159.37,5.72,5.72,7154560470,5.74,5.74,7154560470
KODEX 코스닥150선물인버스,251340,27,3915,5,-15,-0.38,4032412,20549264,73600000,4032412,-0.38,19.62,5.48,5.48,15786788413,5.48,5.48,15786788413
바이오비쥬,489460,28,18830,2,160,0.86,811083,8096277,15044430,811083,0.86,10.02,5.39,5.39,15484343010,5.47,5.47,15484343010
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,10060,2,85,0.85,107132,210556,2050000,107132,0.85,50.88,5.23,5.23,1078463220,5.23,5.23,1078463220
세종텔레콤,036630,30,5720,5,-120,-2.05,1000858,2219346,20000000,1000858,-2.05,45.10,5.00,5.00,5972527940,5.22,5.22,5972527940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 플루토스 019570 1 401 2 48 13.60 20199243 16364380 65310042 20199243 13.60 123.43 30.93 30.93 8041788970 30.71 30.71 8041788970
3 위더스제약 330350 2 9900 2 1140 13.01 3498726 1692683 13202139 3498726 13.01 206.70 26.50 26.50 33523475830 25.65 25.65 33523475830
4 비큐AI 148780 3 1595 2 282 21.48 7582552 643116 31445725 7582552 21.48 1179.03 24.11 24.11 11297007070 22.52 22.52 11297007070
5 나우로보틱스 459510 4 31350 2 3400 12.16 2568317 3687631 12547732 2568317 12.16 69.65 20.47 20.47 80186168000 20.38 20.38 80186168000
6 셀리드 299660 5 8350 3 0 0.00 3924758 10677638 21102977 3924758 0.00 36.76 18.60 18.60 35070645210 19.90 19.90 35070645210
7 빛과전자 069540 6 1244 2 279 28.91 8700182 12709434 46121066 8700182 28.91 68.45 18.86 18.86 10789495787 18.81 18.81 10789495787
8 티씨머티리얼즈 125020 7 7280 2 130 1.82 6002286 18976896 34227815 6002286 1.82 31.63 17.54 17.54 45448429755 18.24 18.24 45448429755
9 파워넷 037030 8 2755 2 420 17.99 3559460 45154 21878974 3559460 17.99 7882.93 16.27 16.27 9715204399 16.12 16.12 9715204399
10 태웅 044490 9 20700 2 1600 8.38 2553511 10493826 20007381 2553511 8.38 24.33 12.76 12.76 54488639030 13.16 13.16 54488639030
11 피아이이 452450 10 9270 2 260 2.89 4497617 14748772 35826000 4497617 2.89 30.49 12.55 12.55 42608858220 12.83 12.83 42608858220
12 JW신약 067290 11 1896 2 342 22.01 6672987 100582 53376126 6672987 22.01 6634.38 12.50 12.50 12903818054 12.75 12.75 12903818054
13 자이글 234920 12 4735 1 1090 29.90 1552727 44360 13530910 1552727 29.90 3500.29 11.48 11.48 7192392353 11.23 11.23 7192392353
14 SOL 미국원자력SMR 0051G0 13 11625 2 190 1.66 210076 1200093 1900000 210076 1.66 17.50 11.06 11.06 2449108249 11.09 11.09 2449108249
15 라닉스 317120 14 2970 5 -70 -2.30 1053572 1037612 9660000 1053572 -2.30 101.54 10.91 10.91 3034635317 10.58 10.58 3034635317
16 로킷헬스케어 376900 15 20700 2 2050 10.99 1020564 2358341 9669449 1020564 10.99 43.27 10.55 10.55 20053565330 10.02 10.02 20053565330
17 그린생명과학 114450 16 3705 5 -240 -6.08 1831220 17111612 20000000 1831220 -6.08 10.70 9.16 9.16 7060873099 9.53 9.53 7060873099
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9785 2 90 0.93 137994 164937 1500000 137994 0.93 83.66 9.20 9.20 1351595745 9.21 9.21 1351595745
19 지투파워 388050 18 10170 2 410 4.20 1651375 3007179 18709437 1651375 4.20 54.91 8.83 8.83 17271663725 9.08 9.08 17271663725
20 PLUS 차이나AI테크TOP10 0047N0 19 9875 2 50 0.51 63800 486126 800000 63800 0.51 13.12 7.98 7.98 630801645 7.98 7.98 630801645
21 메가터치 446540 20 4270 2 595 16.19 1711677 243148 20771000 1711677 16.19 703.97 8.24 8.24 6999777961 7.89 7.89 6999777961
22 KODEX 200선물인버스2X 252670 21 1960 5 -45 -2.24 49134959 75112688 646000000 49134959 -2.24 65.41 7.61 7.61 97267001149 7.68 7.68 97267001149
23 KODEX 인버스 114800 22 4245 5 -45 -1.05 9117551 12712431 141200000 9117551 -1.05 71.72 6.46 6.46 38849067836 6.48 6.48 38849067836
24 RISE 팔란티어고정테크100 0047R0 23 10525 2 85 0.81 77518 354393 1200000 77518 0.81 21.87 6.46 6.46 817589075 6.47 6.47 817589075
25 상지건설 042940 24 18730 5 -1220 -6.12 416389 2694677 6828712 416389 -6.12 15.45 6.10 6.10 8029114980 6.28 6.28 8029114980
26 메디콕스 054180 25 263 5 -6 -2.23 4884655 52497236 82878283 4884655 -2.23 9.30 5.89 5.89 1313293585 6.03 6.03 1313293585
27 메타바이오메드 059210 26 5220 5 -410 -7.28 1364816 856374 23862351 1364816 -7.28 159.37 5.72 5.72 7154560470 5.74 5.74 7154560470
28 KODEX 코스닥150선물인버스 251340 27 3915 5 -15 -0.38 4032412 20549264 73600000 4032412 -0.38 19.62 5.48 5.48 15786788413 5.48 5.48 15786788413
29 바이오비쥬 489460 28 18830 2 160 0.86 811083 8096277 15044430 811083 0.86 10.02 5.39 5.39 15484343010 5.47 5.47 15484343010
30 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 29 10060 2 85 0.85 107132 210556 2050000 107132 0.85 50.88 5.23 5.23 1078463220 5.23 5.23 1078463220
31 세종텔레콤 036630 30 5720 5 -120 -2.05 1000858 2219346 20000000 1000858 -2.05 45.10 5.00 5.00 5972527940 5.22 5.22 5972527940

31
top30/20250528/top30-atvtr-20250528-093002.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
비큐AI,148780,1,1676,2,363,27.65,12715939,643116,31445725,12715939,27.65,1977.24,40.44,40.44,19645619726,37.28,37.28,19645619726
플루토스,019570,2,400,2,47,13.31,23630285,16364380,65310042,23630285,13.31,144.40,36.18,36.18,9425724015,36.08,36.08,9425724015
위더스제약,330350,3,9710,2,950,10.84,4520454,1692683,13202139,4520454,10.84,267.06,34.24,34.24,43657728370,34.06,34.06,43657728370
나우로보틱스,459510,4,32750,2,4800,17.17,3926960,3687631,12547732,3926960,17.17,106.49,31.30,31.30,124439694175,30.28,30.28,124439694175
빛과전자,069540,5,1211,2,246,25.49,10821506,12709434,46121066,10821506,25.49,85.15,23.46,23.46,13368583782,23.94,23.94,13368583782
로킷헬스케어,376900,6,20250,2,1600,8.58,2345001,2358341,9669449,2345001,8.58,99.43,24.25,24.25,46820499770,23.91,23.91,46820499770
셀리드,299660,7,8150,5,-200,-2.40,4482497,10677638,21102977,4482497,-2.40,41.98,21.24,21.24,39674526515,23.07,23.07,39674526515
티씨머티리얼즈,125020,8,7410,2,260,3.64,6814204,18976896,34227815,6814204,3.64,35.91,19.91,19.91,51407920485,20.27,20.27,51407920485
SOL 미국원자력SMR,0051G0,9,11615,2,180,1.57,382724,1200093,1900000,382724,1.57,31.89,20.14,20.14,4453677842,20.18,20.18,4453677842
파워넷,037030,10,2735,2,400,17.13,4067927,45154,21878974,4067927,17.13,9009.01,18.59,18.59,11119600687,18.58,18.58,11119600687
태웅,044490,11,20500,2,1400,7.33,2930880,10493826,20007381,2930880,7.33,27.93,14.65,14.65,62202973830,15.17,15.17,62202973830
JW신약,067290,12,1884,2,330,21.24,7562656,100582,53376126,7562656,21.24,7518.90,14.17,14.17,14571756148,14.49,14.49,14571756148
메가터치,446540,13,4295,2,620,16.87,3019390,243148,20771000,3019390,16.87,1241.79,14.54,14.54,12605535922,14.13,14.13,12605535922
피아이이,452450,14,9380,2,370,4.11,4917805,14748772,35826000,4917805,4.11,33.34,13.73,13.73,46531644970,13.85,13.85,46531644970
라닉스,317120,15,2880,5,-160,-5.26,1214340,1037612,9660000,1214340,-5.26,117.03,12.57,12.57,3498757542,12.58,12.58,3498757542
PLUS 차이나AI테크TOP10,0047N0,16,9860,2,35,0.36,95032,486126,800000,95032,0.36,19.55,11.88,11.88,938907295,11.90,11.90,938907295
자이글,234920,17,4735,1,1090,29.90,1569310,44360,13530910,1569310,29.90,3537.67,11.60,11.60,7270912858,11.35,11.35,7270912858
그린생명과학,114450,18,3735,5,-210,-5.32,2040500,17111612,20000000,2040500,-5.32,11.92,10.20,10.20,7845826834,10.50,10.50,7845826834
지투파워,388050,19,10020,2,260,2.66,1869415,3007179,18709437,1869415,2.66,62.17,9.99,9.99,19474394595,10.39,10.39,19474394595
KODEX 200선물인버스2X,252670,20,1956,5,-49,-2.44,65519162,75112688,646000000,65519162,-2.44,87.23,10.14,10.14,129316575863,10.23,10.23,129316575863
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,21,10485,5,-15,-0.14,75878,93071,800000,75878,-0.14,81.53,9.48,9.48,796054285,9.49,9.49,796054285
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9780,2,85,0.88,138136,164937,1500000,138136,0.88,83.75,9.21,9.21,1352984405,9.22,9.22,1352984405
KODEX 인버스,114800,23,4240,5,-50,-1.17,11198271,12712431,141200000,11198271,-1.17,88.09,7.93,7.93,47665712295,7.96,7.96,47665712295
상지건설,042940,24,18770,5,-1180,-5.91,524853,2694677,6828712,524853,-5.91,19.48,7.69,7.69,10070083655,7.86,7.86,10070083655
아이씨티케이,456010,25,19000,2,930,5.15,1025453,772953,13420676,1025453,5.15,132.67,7.64,7.64,19485650485,7.64,7.64,19485650485
KODEX 코스닥150선물인버스,251340,26,3900,5,-30,-0.76,5316593,20549264,73600000,5316593,-0.76,25.87,7.22,7.22,20799934828,7.25,7.25,20799934828
SOL 팔란티어미국채커버드콜혼합,0040X0,27,10467,5,-18,-0.17,78600,101151,1100000,78600,-0.17,77.71,7.15,7.15,825182995,7.17,7.17,825182995
바이오비쥬,489460,28,19220,2,550,2.95,1032214,8096277,15044430,1032214,2.95,12.75,6.86,6.86,19721390035,6.82,6.82,19721390035
한진칼우,18064K,29,44400,2,300,0.68,35664,305860,536766,35664,0.68,11.66,6.64,6.64,1618825000,6.79,6.79,1618825000
메디콕스,054180,30,263,5,-6,-2.23,5433080,52497236,82878283,5433080,-2.23,10.35,6.56,6.56,1457315508,6.69,6.69,1457315508
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1676 2 363 27.65 12715939 643116 31445725 12715939 27.65 1977.24 40.44 40.44 19645619726 37.28 37.28 19645619726
3 플루토스 019570 2 400 2 47 13.31 23630285 16364380 65310042 23630285 13.31 144.40 36.18 36.18 9425724015 36.08 36.08 9425724015
4 위더스제약 330350 3 9710 2 950 10.84 4520454 1692683 13202139 4520454 10.84 267.06 34.24 34.24 43657728370 34.06 34.06 43657728370
5 나우로보틱스 459510 4 32750 2 4800 17.17 3926960 3687631 12547732 3926960 17.17 106.49 31.30 31.30 124439694175 30.28 30.28 124439694175
6 빛과전자 069540 5 1211 2 246 25.49 10821506 12709434 46121066 10821506 25.49 85.15 23.46 23.46 13368583782 23.94 23.94 13368583782
7 로킷헬스케어 376900 6 20250 2 1600 8.58 2345001 2358341 9669449 2345001 8.58 99.43 24.25 24.25 46820499770 23.91 23.91 46820499770
8 셀리드 299660 7 8150 5 -200 -2.40 4482497 10677638 21102977 4482497 -2.40 41.98 21.24 21.24 39674526515 23.07 23.07 39674526515
9 티씨머티리얼즈 125020 8 7410 2 260 3.64 6814204 18976896 34227815 6814204 3.64 35.91 19.91 19.91 51407920485 20.27 20.27 51407920485
10 SOL 미국원자력SMR 0051G0 9 11615 2 180 1.57 382724 1200093 1900000 382724 1.57 31.89 20.14 20.14 4453677842 20.18 20.18 4453677842
11 파워넷 037030 10 2735 2 400 17.13 4067927 45154 21878974 4067927 17.13 9009.01 18.59 18.59 11119600687 18.58 18.58 11119600687
12 태웅 044490 11 20500 2 1400 7.33 2930880 10493826 20007381 2930880 7.33 27.93 14.65 14.65 62202973830 15.17 15.17 62202973830
13 JW신약 067290 12 1884 2 330 21.24 7562656 100582 53376126 7562656 21.24 7518.90 14.17 14.17 14571756148 14.49 14.49 14571756148
14 메가터치 446540 13 4295 2 620 16.87 3019390 243148 20771000 3019390 16.87 1241.79 14.54 14.54 12605535922 14.13 14.13 12605535922
15 피아이이 452450 14 9380 2 370 4.11 4917805 14748772 35826000 4917805 4.11 33.34 13.73 13.73 46531644970 13.85 13.85 46531644970
16 라닉스 317120 15 2880 5 -160 -5.26 1214340 1037612 9660000 1214340 -5.26 117.03 12.57 12.57 3498757542 12.58 12.58 3498757542
17 PLUS 차이나AI테크TOP10 0047N0 16 9860 2 35 0.36 95032 486126 800000 95032 0.36 19.55 11.88 11.88 938907295 11.90 11.90 938907295
18 자이글 234920 17 4735 1 1090 29.90 1569310 44360 13530910 1569310 29.90 3537.67 11.60 11.60 7270912858 11.35 11.35 7270912858
19 그린생명과학 114450 18 3735 5 -210 -5.32 2040500 17111612 20000000 2040500 -5.32 11.92 10.20 10.20 7845826834 10.50 10.50 7845826834
20 지투파워 388050 19 10020 2 260 2.66 1869415 3007179 18709437 1869415 2.66 62.17 9.99 9.99 19474394595 10.39 10.39 19474394595
21 KODEX 200선물인버스2X 252670 20 1956 5 -49 -2.44 65519162 75112688 646000000 65519162 -2.44 87.23 10.14 10.14 129316575863 10.23 10.23 129316575863
22 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 21 10485 5 -15 -0.14 75878 93071 800000 75878 -0.14 81.53 9.48 9.48 796054285 9.49 9.49 796054285
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9780 2 85 0.88 138136 164937 1500000 138136 0.88 83.75 9.21 9.21 1352984405 9.22 9.22 1352984405
24 KODEX 인버스 114800 23 4240 5 -50 -1.17 11198271 12712431 141200000 11198271 -1.17 88.09 7.93 7.93 47665712295 7.96 7.96 47665712295
25 상지건설 042940 24 18770 5 -1180 -5.91 524853 2694677 6828712 524853 -5.91 19.48 7.69 7.69 10070083655 7.86 7.86 10070083655
26 아이씨티케이 456010 25 19000 2 930 5.15 1025453 772953 13420676 1025453 5.15 132.67 7.64 7.64 19485650485 7.64 7.64 19485650485
27 KODEX 코스닥150선물인버스 251340 26 3900 5 -30 -0.76 5316593 20549264 73600000 5316593 -0.76 25.87 7.22 7.22 20799934828 7.25 7.25 20799934828
28 SOL 팔란티어미국채커버드콜혼합 0040X0 27 10467 5 -18 -0.17 78600 101151 1100000 78600 -0.17 77.71 7.15 7.15 825182995 7.17 7.17 825182995
29 바이오비쥬 489460 28 19220 2 550 2.95 1032214 8096277 15044430 1032214 2.95 12.75 6.86 6.86 19721390035 6.82 6.82 19721390035
30 한진칼우 18064K 29 44400 2 300 0.68 35664 305860 536766 35664 0.68 11.66 6.64 6.64 1618825000 6.79 6.79 1618825000
31 메디콕스 054180 30 263 5 -6 -2.23 5433080 52497236 82878283 5433080 -2.23 10.35 6.56 6.56 1457315508 6.69 6.69 1457315508

31
top30/20250528/top30-atvtr-20250528-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1615,2,302,23.00,15835949,643116,31445725,15835949,23.00,2462.38,50.36,50.36,24804844515,48.84,48.84,24804844515
위더스제약,330350,2,9400,2,640,7.31,5166931,1692683,13202139,5166931,7.31,305.25,39.14,39.14,49820676295,40.15,40.15,49820676295
플루토스,019570,3,405,2,52,14.73,25701861,16364380,65310042,25701861,14.73,157.06,39.35,39.35,10255397872,38.77,38.77,10255397872
나우로보틱스,459510,4,32800,2,4850,17.35,4776288,3687631,12547732,4776288,17.35,129.52,38.06,38.06,152543309600,37.06,37.06,152543309600
로킷헬스케어,376900,5,20150,2,1500,8.04,3127880,2358341,9669449,3127880,8.04,132.63,32.35,32.35,62693361665,32.18,32.18,62693361665
셀리드,299660,6,7840,5,-510,-6.11,5143576,10677638,21102977,5143576,-6.11,48.17,24.37,24.37,44921507235,27.15,27.15,44921507235
빛과전자,069540,7,1194,2,229,23.73,11422038,12709434,46121066,11422038,23.73,89.87,24.77,24.77,14092485753,25.59,25.59,14092485753
티씨머티리얼즈,125020,8,7260,2,110,1.54,7937405,18976896,34227815,7937405,1.54,41.83,23.19,23.19,59534858840,23.96,23.96,59534858840
파워넷,037030,9,2805,2,470,20.13,4878945,45154,21878974,4878945,20.13,9999.99,22.30,22.30,13383188108,21.81,21.81,13383188108
SOL 미국원자력SMR,0051G0,10,11632,2,197,1.72,411813,1200093,1900000,411813,1.72,34.32,21.67,21.67,4791636772,21.68,21.68,4791636772
메가터치,446540,11,4370,2,695,18.91,3968424,243148,20771000,3968424,18.91,1632.10,19.11,19.11,16718969671,18.42,18.42,16718969671
JW신약,067290,12,1828,2,274,17.63,8319112,100582,53376126,8319112,17.63,8270.97,15.59,15.59,15963382732,16.36,16.36,15963382732
태웅,044490,13,20500,2,1400,7.33,3109110,10493826,20007381,3109110,7.33,29.63,15.54,15.54,65811114680,16.05,16.05,65811114680
피아이이,452450,14,9290,2,280,3.11,5208711,14748772,35826000,5208711,3.11,35.32,14.54,14.54,49253618415,14.80,14.80,49253618415
라닉스,317120,15,2850,5,-190,-6.25,1302043,1037612,9660000,1302043,-6.25,125.48,13.48,13.48,3747884752,13.61,13.61,3747884752
KODEX 200선물인버스2X,252670,16,1941,5,-64,-3.19,81357118,75112688,646000000,81357118,-3.19,108.31,12.59,12.59,160105136071,12.77,12.77,160105136071
PLUS 차이나AI테크TOP10,0047N0,17,9855,2,30,0.31,95670,486126,800000,95670,0.31,19.68,11.96,11.96,945194650,11.99,11.99,945194650
자이글,234920,18,4735,1,1090,29.90,1583284,44360,13530910,1583284,29.90,3569.17,11.70,11.70,7337079748,11.45,11.45,7337079748
그린생명과학,114450,19,3760,5,-185,-4.69,2243334,17111612,20000000,2243334,-4.69,13.11,11.22,11.22,8597040864,11.43,11.43,8597040864
지투파워,388050,20,10110,2,350,3.59,2036563,3007179,18709437,2036563,3.59,67.72,10.89,10.89,21152139125,11.18,11.18,21152139125
한국정보인증,053300,21,6010,2,720,13.61,4688878,2135495,42441361,4688878,13.61,219.57,11.05,11.05,27214891025,10.67,10.67,27214891025
KODEX 코스닥150선물인버스,251340,22,3890,5,-40,-1.02,7344653,20549264,73600000,7344653,-1.02,35.74,9.98,9.98,28684187613,10.02,10.02,28684187613
케이씨티,089150,23,3670,2,150,4.26,1727862,22375144,17150000,1727862,4.26,7.72,10.07,10.07,6295652893,10.00,10.00,6295652893
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9777,2,82,0.85,148684,164937,1500000,148684,0.85,90.15,9.91,9.91,1456137845,9.93,9.93,1456137845
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10490,5,-10,-0.10,76902,93071,800000,76902,-0.10,82.63,9.61,9.61,806796015,9.61,9.61,806796015
KODEX 인버스,114800,26,4225,5,-65,-1.52,12749877,12712431,141200000,12749877,-1.52,100.29,9.03,9.03,54222265257,9.09,9.09,54222265257
TIGER 200선물인버스2X,252710,27,2055,5,-70,-3.29,2706207,2010683,30600000,2706207,-3.29,134.59,8.84,8.84,5585077104,8.88,8.88,5585077104
코칩,126730,28,14240,2,920,6.91,774496,4122951,8503460,774496,6.91,18.78,9.11,9.11,10751355590,8.88,8.88,10751355590
케이엠제약,225430,29,738,2,128,20.98,2505816,237393,27887050,2505816,20.98,1055.56,8.99,8.99,1740227186,8.46,8.46,1740227186
바이오비쥬,489460,30,19235,2,565,3.03,1271574,8096277,15044430,1271574,3.03,15.71,8.45,8.45,24338289075,8.41,8.41,24338289075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1615 2 302 23.00 15835949 643116 31445725 15835949 23.00 2462.38 50.36 50.36 24804844515 48.84 48.84 24804844515
3 위더스제약 330350 2 9400 2 640 7.31 5166931 1692683 13202139 5166931 7.31 305.25 39.14 39.14 49820676295 40.15 40.15 49820676295
4 플루토스 019570 3 405 2 52 14.73 25701861 16364380 65310042 25701861 14.73 157.06 39.35 39.35 10255397872 38.77 38.77 10255397872
5 나우로보틱스 459510 4 32800 2 4850 17.35 4776288 3687631 12547732 4776288 17.35 129.52 38.06 38.06 152543309600 37.06 37.06 152543309600
6 로킷헬스케어 376900 5 20150 2 1500 8.04 3127880 2358341 9669449 3127880 8.04 132.63 32.35 32.35 62693361665 32.18 32.18 62693361665
7 셀리드 299660 6 7840 5 -510 -6.11 5143576 10677638 21102977 5143576 -6.11 48.17 24.37 24.37 44921507235 27.15 27.15 44921507235
8 빛과전자 069540 7 1194 2 229 23.73 11422038 12709434 46121066 11422038 23.73 89.87 24.77 24.77 14092485753 25.59 25.59 14092485753
9 티씨머티리얼즈 125020 8 7260 2 110 1.54 7937405 18976896 34227815 7937405 1.54 41.83 23.19 23.19 59534858840 23.96 23.96 59534858840
10 파워넷 037030 9 2805 2 470 20.13 4878945 45154 21878974 4878945 20.13 9999.99 22.30 22.30 13383188108 21.81 21.81 13383188108
11 SOL 미국원자력SMR 0051G0 10 11632 2 197 1.72 411813 1200093 1900000 411813 1.72 34.32 21.67 21.67 4791636772 21.68 21.68 4791636772
12 메가터치 446540 11 4370 2 695 18.91 3968424 243148 20771000 3968424 18.91 1632.10 19.11 19.11 16718969671 18.42 18.42 16718969671
13 JW신약 067290 12 1828 2 274 17.63 8319112 100582 53376126 8319112 17.63 8270.97 15.59 15.59 15963382732 16.36 16.36 15963382732
14 태웅 044490 13 20500 2 1400 7.33 3109110 10493826 20007381 3109110 7.33 29.63 15.54 15.54 65811114680 16.05 16.05 65811114680
15 피아이이 452450 14 9290 2 280 3.11 5208711 14748772 35826000 5208711 3.11 35.32 14.54 14.54 49253618415 14.80 14.80 49253618415
16 라닉스 317120 15 2850 5 -190 -6.25 1302043 1037612 9660000 1302043 -6.25 125.48 13.48 13.48 3747884752 13.61 13.61 3747884752
17 KODEX 200선물인버스2X 252670 16 1941 5 -64 -3.19 81357118 75112688 646000000 81357118 -3.19 108.31 12.59 12.59 160105136071 12.77 12.77 160105136071
18 PLUS 차이나AI테크TOP10 0047N0 17 9855 2 30 0.31 95670 486126 800000 95670 0.31 19.68 11.96 11.96 945194650 11.99 11.99 945194650
19 자이글 234920 18 4735 1 1090 29.90 1583284 44360 13530910 1583284 29.90 3569.17 11.70 11.70 7337079748 11.45 11.45 7337079748
20 그린생명과학 114450 19 3760 5 -185 -4.69 2243334 17111612 20000000 2243334 -4.69 13.11 11.22 11.22 8597040864 11.43 11.43 8597040864
21 지투파워 388050 20 10110 2 350 3.59 2036563 3007179 18709437 2036563 3.59 67.72 10.89 10.89 21152139125 11.18 11.18 21152139125
22 한국정보인증 053300 21 6010 2 720 13.61 4688878 2135495 42441361 4688878 13.61 219.57 11.05 11.05 27214891025 10.67 10.67 27214891025
23 KODEX 코스닥150선물인버스 251340 22 3890 5 -40 -1.02 7344653 20549264 73600000 7344653 -1.02 35.74 9.98 9.98 28684187613 10.02 10.02 28684187613
24 케이씨티 089150 23 3670 2 150 4.26 1727862 22375144 17150000 1727862 4.26 7.72 10.07 10.07 6295652893 10.00 10.00 6295652893
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9777 2 82 0.85 148684 164937 1500000 148684 0.85 90.15 9.91 9.91 1456137845 9.93 9.93 1456137845
26 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 25 10490 5 -10 -0.10 76902 93071 800000 76902 -0.10 82.63 9.61 9.61 806796015 9.61 9.61 806796015
27 KODEX 인버스 114800 26 4225 5 -65 -1.52 12749877 12712431 141200000 12749877 -1.52 100.29 9.03 9.03 54222265257 9.09 9.09 54222265257
28 TIGER 200선물인버스2X 252710 27 2055 5 -70 -3.29 2706207 2010683 30600000 2706207 -3.29 134.59 8.84 8.84 5585077104 8.88 8.88 5585077104
29 코칩 126730 28 14240 2 920 6.91 774496 4122951 8503460 774496 6.91 18.78 9.11 9.11 10751355590 8.88 8.88 10751355590
30 케이엠제약 225430 29 738 2 128 20.98 2505816 237393 27887050 2505816 20.98 1055.56 8.99 8.99 1740227186 8.46 8.46 1740227186
31 바이오비쥬 489460 30 19235 2 565 3.03 1271574 8096277 15044430 1271574 3.03 15.71 8.45 8.45 24338289075 8.41 8.41 24338289075

31
top30/20250528/top30-atvtr-20250528-095001.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
비큐AI,148780,1,1618,2,305,23.23,17044742,643116,31445725,17044742,23.23,2650.34,54.20,54.20,26754445830,52.58,52.58,26754445830
위더스제약,330350,2,9510,2,750,8.56,5525998,1692683,13202139,5525998,8.56,326.46,41.86,41.86,53231495080,42.40,42.40,53231495080
나우로보틱스,459510,3,32350,2,4400,15.74,5224496,3687631,12547732,5224496,15.74,141.68,41.64,41.64,167059399350,41.16,41.16,167059399350
플루토스,019570,4,403,2,50,14.16,26829698,16364380,65310042,26829698,14.16,163.95,41.08,41.08,10706345897,40.68,40.68,10706345897
로킷헬스케어,376900,5,19850,2,1200,6.43,3445925,2358341,9669449,3445925,6.43,146.12,35.64,35.64,69042842395,35.97,35.97,69042842395
셀리드,299660,6,8360,2,10,0.12,6507210,10677638,21102977,6507210,0.12,60.94,30.84,30.84,56336316380,31.93,31.93,56336316380
빛과전자,069540,7,1193,2,228,23.63,12178196,12709434,46121066,12178196,23.63,95.82,26.40,26.40,14993796893,27.25,27.25,14993796893
메가터치,446540,8,4215,2,540,14.69,5400865,243148,20771000,5400865,14.69,2221.23,26.00,26.00,22837522826,26.09,26.09,22837522826
티씨머티리얼즈,125020,9,7310,2,160,2.24,8303608,18976896,34227815,8303608,2.24,43.76,24.26,24.26,62197929110,24.86,24.86,62197929110
파워넷,037030,10,2750,2,415,17.77,5265533,45154,21878974,5265533,17.77,9999.99,24.07,24.07,14456562679,24.03,24.03,14456562679
SOL 미국원자력SMR,0051G0,11,11635,2,200,1.75,454385,1200093,1900000,454385,1.75,37.86,23.92,23.92,5286911513,23.92,23.92,5286911513
코칩,126730,12,15590,2,2270,17.04,2058019,4122951,8503460,2058019,17.04,49.92,24.20,24.20,29816281755,22.49,22.49,29816281755
JW신약,067290,13,1802,2,248,15.96,8931633,100582,53376126,8931633,15.96,8879.95,16.73,16.73,17069525969,17.75,17.75,17069525969
태웅,044490,14,20350,2,1250,6.54,3236262,10493826,20007381,3236262,6.54,30.84,16.18,16.18,68411002905,16.80,16.80,68411002905
한진칼우,18064K,15,49500,2,5400,12.24,91983,305860,536766,91983,12.24,30.07,17.14,17.14,4316912450,16.25,16.25,4316912450
피아이이,452450,16,9180,2,170,1.89,5561361,14748772,35826000,5561361,1.89,37.71,15.52,15.52,52504345095,15.96,15.96,52504345095
자이글,234920,17,4690,2,1045,28.67,2039313,44360,13530910,2039313,28.67,4597.19,15.07,15.07,9470042069,14.92,14.92,9470042069
라닉스,317120,18,2815,5,-225,-7.40,1378318,1037612,9660000,1378318,-7.40,132.84,14.27,14.27,3962824471,14.57,14.57,3962824471
케이씨티,089150,19,3640,2,120,3.41,2441801,22375144,17150000,2441801,3.41,10.91,14.24,14.24,8942618345,14.33,14.33,8942618345
한국정보인증,053300,20,5890,2,600,11.34,6090552,2135495,42441361,6090552,11.34,285.21,14.35,14.35,35618157215,14.25,14.25,35618157215
KODEX 200선물인버스2X,252670,21,1941,5,-64,-3.19,89543468,75112688,646000000,89543468,-3.19,119.21,13.86,13.86,175989700654,14.04,14.04,175989700654
케이엠제약,225430,22,793,1,183,30.00,3914177,237393,27887050,3914177,30.00,1648.82,14.04,14.04,2831052744,12.80,12.80,2831052744
그린생명과학,114450,23,3690,5,-255,-6.46,2377919,17111612,20000000,2377919,-6.46,13.90,11.89,11.89,9097779119,12.33,12.33,9097779119
PLUS 차이나AI테크TOP10,0047N0,24,9845,2,20,0.20,95946,486126,800000,95946,0.20,19.74,11.99,11.99,947913540,12.04,12.04,947913540
지투파워,388050,25,10100,2,340,3.48,2117179,3007179,18709437,2117179,3.48,70.40,11.32,11.32,21967170885,11.62,11.62,21967170885
세종텔레콤,036630,26,5890,2,50,0.86,2097246,2219346,20000000,2097246,0.86,94.50,10.49,10.49,12936451845,10.98,10.98,12936451845
상지건설,042940,27,19800,5,-150,-0.75,741333,2694677,6828712,741333,-0.75,27.51,10.86,10.86,14264523980,10.55,10.55,14264523980
KODEX 코스닥150선물인버스,251340,28,3885,5,-45,-1.15,7636566,20549264,73600000,7636566,-1.15,37.16,10.38,10.38,29819088618,10.43,10.43,29819088618
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9780,2,85,0.88,149735,164937,1500000,149735,0.88,90.78,9.98,9.98,1466416622,10.00,10.00,1466416622
TIGER 코리아배당다우존스,0052D0,30,10205,2,50,0.49,651952,2226065,6500000,651952,0.49,29.29,10.03,10.03,6628636383,9.99,9.99,6628636383
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1618 2 305 23.23 17044742 643116 31445725 17044742 23.23 2650.34 54.20 54.20 26754445830 52.58 52.58 26754445830
3 위더스제약 330350 2 9510 2 750 8.56 5525998 1692683 13202139 5525998 8.56 326.46 41.86 41.86 53231495080 42.40 42.40 53231495080
4 나우로보틱스 459510 3 32350 2 4400 15.74 5224496 3687631 12547732 5224496 15.74 141.68 41.64 41.64 167059399350 41.16 41.16 167059399350
5 플루토스 019570 4 403 2 50 14.16 26829698 16364380 65310042 26829698 14.16 163.95 41.08 41.08 10706345897 40.68 40.68 10706345897
6 로킷헬스케어 376900 5 19850 2 1200 6.43 3445925 2358341 9669449 3445925 6.43 146.12 35.64 35.64 69042842395 35.97 35.97 69042842395
7 셀리드 299660 6 8360 2 10 0.12 6507210 10677638 21102977 6507210 0.12 60.94 30.84 30.84 56336316380 31.93 31.93 56336316380
8 빛과전자 069540 7 1193 2 228 23.63 12178196 12709434 46121066 12178196 23.63 95.82 26.40 26.40 14993796893 27.25 27.25 14993796893
9 메가터치 446540 8 4215 2 540 14.69 5400865 243148 20771000 5400865 14.69 2221.23 26.00 26.00 22837522826 26.09 26.09 22837522826
10 티씨머티리얼즈 125020 9 7310 2 160 2.24 8303608 18976896 34227815 8303608 2.24 43.76 24.26 24.26 62197929110 24.86 24.86 62197929110
11 파워넷 037030 10 2750 2 415 17.77 5265533 45154 21878974 5265533 17.77 9999.99 24.07 24.07 14456562679 24.03 24.03 14456562679
12 SOL 미국원자력SMR 0051G0 11 11635 2 200 1.75 454385 1200093 1900000 454385 1.75 37.86 23.92 23.92 5286911513 23.92 23.92 5286911513
13 코칩 126730 12 15590 2 2270 17.04 2058019 4122951 8503460 2058019 17.04 49.92 24.20 24.20 29816281755 22.49 22.49 29816281755
14 JW신약 067290 13 1802 2 248 15.96 8931633 100582 53376126 8931633 15.96 8879.95 16.73 16.73 17069525969 17.75 17.75 17069525969
15 태웅 044490 14 20350 2 1250 6.54 3236262 10493826 20007381 3236262 6.54 30.84 16.18 16.18 68411002905 16.80 16.80 68411002905
16 한진칼우 18064K 15 49500 2 5400 12.24 91983 305860 536766 91983 12.24 30.07 17.14 17.14 4316912450 16.25 16.25 4316912450
17 피아이이 452450 16 9180 2 170 1.89 5561361 14748772 35826000 5561361 1.89 37.71 15.52 15.52 52504345095 15.96 15.96 52504345095
18 자이글 234920 17 4690 2 1045 28.67 2039313 44360 13530910 2039313 28.67 4597.19 15.07 15.07 9470042069 14.92 14.92 9470042069
19 라닉스 317120 18 2815 5 -225 -7.40 1378318 1037612 9660000 1378318 -7.40 132.84 14.27 14.27 3962824471 14.57 14.57 3962824471
20 케이씨티 089150 19 3640 2 120 3.41 2441801 22375144 17150000 2441801 3.41 10.91 14.24 14.24 8942618345 14.33 14.33 8942618345
21 한국정보인증 053300 20 5890 2 600 11.34 6090552 2135495 42441361 6090552 11.34 285.21 14.35 14.35 35618157215 14.25 14.25 35618157215
22 KODEX 200선물인버스2X 252670 21 1941 5 -64 -3.19 89543468 75112688 646000000 89543468 -3.19 119.21 13.86 13.86 175989700654 14.04 14.04 175989700654
23 케이엠제약 225430 22 793 1 183 30.00 3914177 237393 27887050 3914177 30.00 1648.82 14.04 14.04 2831052744 12.80 12.80 2831052744
24 그린생명과학 114450 23 3690 5 -255 -6.46 2377919 17111612 20000000 2377919 -6.46 13.90 11.89 11.89 9097779119 12.33 12.33 9097779119
25 PLUS 차이나AI테크TOP10 0047N0 24 9845 2 20 0.20 95946 486126 800000 95946 0.20 19.74 11.99 11.99 947913540 12.04 12.04 947913540
26 지투파워 388050 25 10100 2 340 3.48 2117179 3007179 18709437 2117179 3.48 70.40 11.32 11.32 21967170885 11.62 11.62 21967170885
27 세종텔레콤 036630 26 5890 2 50 0.86 2097246 2219346 20000000 2097246 0.86 94.50 10.49 10.49 12936451845 10.98 10.98 12936451845
28 상지건설 042940 27 19800 5 -150 -0.75 741333 2694677 6828712 741333 -0.75 27.51 10.86 10.86 14264523980 10.55 10.55 14264523980
29 KODEX 코스닥150선물인버스 251340 28 3885 5 -45 -1.15 7636566 20549264 73600000 7636566 -1.15 37.16 10.38 10.38 29819088618 10.43 10.43 29819088618
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9780 2 85 0.88 149735 164937 1500000 149735 0.88 90.78 9.98 9.98 1466416622 10.00 10.00 1466416622
31 TIGER 코리아배당다우존스 0052D0 30 10205 2 50 0.49 651952 2226065 6500000 651952 0.49 29.29 10.03 10.03 6628636383 9.99 9.99 6628636383

31
top30/20250528/top30-atvtr-20250528-100001.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
비큐AI,148780,1,1593,2,280,21.33,17791747,643116,31445725,17791747,21.33,2766.49,56.58,56.58,27948943293,55.79,55.79,27948943293
위더스제약,330350,2,9490,2,730,8.33,5733281,1692683,13202139,5733281,8.33,338.71,43.43,43.43,55207633295,44.06,44.06,55207633295
나우로보틱스,459510,3,31950,2,4000,14.31,5460422,3687631,12547732,5460422,14.31,148.07,43.52,43.52,174641021275,43.56,43.56,174641021275
플루토스,019570,4,406,2,53,15.01,28197182,16364380,65310042,28197182,15.01,172.31,43.17,43.17,11259602916,42.46,42.46,11259602916
로킷헬스케어,376900,5,19860,2,1210,6.49,3604198,2358341,9669449,3604198,6.49,152.83,37.27,37.27,72181844980,37.59,37.59,72181844980
코칩,126730,6,15140,2,1820,13.66,3071428,4122951,8503460,3071428,13.66,74.50,36.12,36.12,45347680150,35.22,35.22,45347680150
셀리드,299660,7,8450,2,100,1.20,7101286,10677638,21102977,7101286,1.20,66.51,33.65,33.65,61377010575,34.42,34.42,61377010575
메가터치,446540,8,4220,2,545,14.83,5888979,243148,20771000,5888979,14.83,2421.97,28.35,28.35,24902953071,28.41,28.41,24902953071
한진칼우,18064K,9,51900,2,7800,17.69,162956,305860,536766,162956,17.69,53.28,30.36,30.36,7911654125,28.40,28.40,7911654125
빛과전자,069540,10,1199,2,234,24.25,12659566,12709434,46121066,12659566,24.25,99.61,27.45,27.45,15566754130,28.15,28.15,15566754130
SOL 미국원자력SMR,0051G0,11,11655,2,220,1.92,502803,1200093,1900000,502803,1.92,41.90,26.46,26.46,5850787102,26.42,26.42,5850787102
티씨머티리얼즈,125020,12,7220,2,70,0.98,8629503,18976896,34227815,8629503,0.98,45.47,25.21,25.21,64565418875,26.13,26.13,64565418875
파워넷,037030,13,2775,2,440,18.84,5563081,45154,21878974,5563081,18.84,9999.99,25.43,25.43,15285527964,25.18,25.18,15285527964
RISE 테슬라고정테크100,0047P0,14,10965,2,295,2.76,212326,664505,1150000,212326,2.76,31.95,18.46,18.46,2327597395,18.46,18.46,2327597395
JW신약,067290,15,1797,2,243,15.64,9224439,100582,53376126,9224439,15.64,9171.06,17.28,17.28,17595300740,18.34,18.34,17595300740
태웅,044490,16,20500,2,1400,7.33,3289196,10493826,20007381,3289196,7.33,31.34,16.44,16.44,69490454605,16.94,16.94,69490454605
자이글,234920,17,4735,1,1090,29.90,2280246,44360,13530910,2280246,29.90,5140.32,16.85,16.85,10601836499,16.55,16.55,10601836499
피아이이,452450,18,9260,2,250,2.77,5745297,14748772,35826000,5745297,2.77,38.95,16.04,16.04,54199492150,16.34,16.34,54199492150
라닉스,317120,19,2735,5,-305,-10.03,1475297,1037612,9660000,1475297,-10.03,142.18,15.27,15.27,4231608223,16.02,16.02,4231608223
코어라인소프트,384470,20,8340,2,580,7.47,2010877,2347172,12841064,2010877,7.47,85.67,15.66,15.66,16994231790,15.87,15.87,16994231790
한국정보인증,053300,21,5820,2,530,10.02,6696387,2135495,42441361,6696387,10.02,313.58,15.78,15.78,39172775975,15.86,15.86,39172775975
케이씨티,089150,22,3675,2,155,4.40,2660460,22375144,17150000,2660460,4.40,11.89,15.51,15.51,9748410834,15.47,15.47,9748410834
KODEX 200선물인버스2X,252670,23,1935,5,-70,-3.49,98096688,75112688,646000000,98096688,-3.49,130.60,15.19,15.19,192562189012,15.40,15.40,192562189012
케이엠제약,225430,24,793,1,183,30.00,4094359,237393,27887050,4094359,30.00,1724.72,14.68,14.68,2973937070,13.45,13.45,2973937070
그린생명과학,114450,25,3680,5,-265,-6.72,2558244,17111612,20000000,2558244,-6.72,14.95,12.79,12.79,9760062583,13.26,13.26,9760062583
지투파워,388050,26,10090,2,330,3.38,2235567,3007179,18709437,2235567,3.38,74.34,11.95,11.95,23169934585,12.27,12.27,23169934585
PLUS 차이나AI테크TOP10,0047N0,27,9870,2,45,0.46,97279,486126,800000,97279,0.46,20.01,12.16,12.16,961067215,12.17,12.17,961067215
상지건설,042940,28,19800,5,-150,-0.75,843291,2694677,6828712,843291,-0.75,31.29,12.35,12.35,16261012865,12.03,12.03,16261012865
TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9795,2,100,1.03,175557,164937,1500000,175557,1.03,106.44,11.70,11.70,1719281744,11.70,11.70,1719281744
세종텔레콤,036630,30,5870,2,30,0.51,2193606,2219346,20000000,2193606,0.51,98.84,10.97,10.97,13500171900,11.50,11.50,13500171900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1593 2 280 21.33 17791747 643116 31445725 17791747 21.33 2766.49 56.58 56.58 27948943293 55.79 55.79 27948943293
3 위더스제약 330350 2 9490 2 730 8.33 5733281 1692683 13202139 5733281 8.33 338.71 43.43 43.43 55207633295 44.06 44.06 55207633295
4 나우로보틱스 459510 3 31950 2 4000 14.31 5460422 3687631 12547732 5460422 14.31 148.07 43.52 43.52 174641021275 43.56 43.56 174641021275
5 플루토스 019570 4 406 2 53 15.01 28197182 16364380 65310042 28197182 15.01 172.31 43.17 43.17 11259602916 42.46 42.46 11259602916
6 로킷헬스케어 376900 5 19860 2 1210 6.49 3604198 2358341 9669449 3604198 6.49 152.83 37.27 37.27 72181844980 37.59 37.59 72181844980
7 코칩 126730 6 15140 2 1820 13.66 3071428 4122951 8503460 3071428 13.66 74.50 36.12 36.12 45347680150 35.22 35.22 45347680150
8 셀리드 299660 7 8450 2 100 1.20 7101286 10677638 21102977 7101286 1.20 66.51 33.65 33.65 61377010575 34.42 34.42 61377010575
9 메가터치 446540 8 4220 2 545 14.83 5888979 243148 20771000 5888979 14.83 2421.97 28.35 28.35 24902953071 28.41 28.41 24902953071
10 한진칼우 18064K 9 51900 2 7800 17.69 162956 305860 536766 162956 17.69 53.28 30.36 30.36 7911654125 28.40 28.40 7911654125
11 빛과전자 069540 10 1199 2 234 24.25 12659566 12709434 46121066 12659566 24.25 99.61 27.45 27.45 15566754130 28.15 28.15 15566754130
12 SOL 미국원자력SMR 0051G0 11 11655 2 220 1.92 502803 1200093 1900000 502803 1.92 41.90 26.46 26.46 5850787102 26.42 26.42 5850787102
13 티씨머티리얼즈 125020 12 7220 2 70 0.98 8629503 18976896 34227815 8629503 0.98 45.47 25.21 25.21 64565418875 26.13 26.13 64565418875
14 파워넷 037030 13 2775 2 440 18.84 5563081 45154 21878974 5563081 18.84 9999.99 25.43 25.43 15285527964 25.18 25.18 15285527964
15 RISE 테슬라고정테크100 0047P0 14 10965 2 295 2.76 212326 664505 1150000 212326 2.76 31.95 18.46 18.46 2327597395 18.46 18.46 2327597395
16 JW신약 067290 15 1797 2 243 15.64 9224439 100582 53376126 9224439 15.64 9171.06 17.28 17.28 17595300740 18.34 18.34 17595300740
17 태웅 044490 16 20500 2 1400 7.33 3289196 10493826 20007381 3289196 7.33 31.34 16.44 16.44 69490454605 16.94 16.94 69490454605
18 자이글 234920 17 4735 1 1090 29.90 2280246 44360 13530910 2280246 29.90 5140.32 16.85 16.85 10601836499 16.55 16.55 10601836499
19 피아이이 452450 18 9260 2 250 2.77 5745297 14748772 35826000 5745297 2.77 38.95 16.04 16.04 54199492150 16.34 16.34 54199492150
20 라닉스 317120 19 2735 5 -305 -10.03 1475297 1037612 9660000 1475297 -10.03 142.18 15.27 15.27 4231608223 16.02 16.02 4231608223
21 코어라인소프트 384470 20 8340 2 580 7.47 2010877 2347172 12841064 2010877 7.47 85.67 15.66 15.66 16994231790 15.87 15.87 16994231790
22 한국정보인증 053300 21 5820 2 530 10.02 6696387 2135495 42441361 6696387 10.02 313.58 15.78 15.78 39172775975 15.86 15.86 39172775975
23 케이씨티 089150 22 3675 2 155 4.40 2660460 22375144 17150000 2660460 4.40 11.89 15.51 15.51 9748410834 15.47 15.47 9748410834
24 KODEX 200선물인버스2X 252670 23 1935 5 -70 -3.49 98096688 75112688 646000000 98096688 -3.49 130.60 15.19 15.19 192562189012 15.40 15.40 192562189012
25 케이엠제약 225430 24 793 1 183 30.00 4094359 237393 27887050 4094359 30.00 1724.72 14.68 14.68 2973937070 13.45 13.45 2973937070
26 그린생명과학 114450 25 3680 5 -265 -6.72 2558244 17111612 20000000 2558244 -6.72 14.95 12.79 12.79 9760062583 13.26 13.26 9760062583
27 지투파워 388050 26 10090 2 330 3.38 2235567 3007179 18709437 2235567 3.38 74.34 11.95 11.95 23169934585 12.27 12.27 23169934585
28 PLUS 차이나AI테크TOP10 0047N0 27 9870 2 45 0.46 97279 486126 800000 97279 0.46 20.01 12.16 12.16 961067215 12.17 12.17 961067215
29 상지건설 042940 28 19800 5 -150 -0.75 843291 2694677 6828712 843291 -0.75 31.29 12.35 12.35 16261012865 12.03 12.03 16261012865
30 TIMEFOLIO 미국배당다우존스액티브 0036D0 29 9795 2 100 1.03 175557 164937 1500000 175557 1.03 106.44 11.70 11.70 1719281744 11.70 11.70 1719281744
31 세종텔레콤 036630 30 5870 2 30 0.51 2193606 2219346 20000000 2193606 0.51 98.84 10.97 10.97 13500171900 11.50 11.50 13500171900

31
top30/20250528/top30-atvtr-20250528-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1578,2,265,20.18,18613808,643116,31445725,18613808,20.18,2894.32,59.19,59.19,29241374402,58.93,58.93,29241374402
한진칼우,18064K,2,53100,2,9000,20.41,310360,305860,536766,310360,20.41,101.47,57.82,57.82,16094128375,56.47,56.47,16094128375
위더스제약,330350,3,9140,2,380,4.34,6008258,1692683,13202139,6008258,4.34,354.95,45.51,45.51,57762630220,47.87,47.87,57762630220
나우로보틱스,459510,4,31700,2,3750,13.42,5729326,3687631,12547732,5729326,13.42,155.37,45.66,45.66,183152458675,46.05,46.05,183152458675
플루토스,019570,5,415,2,62,17.56,30945932,16364380,65310042,30945932,17.56,189.11,47.38,47.38,12393518851,45.73,45.73,12393518851
로킷헬스케어,376900,6,19260,2,610,3.27,3910047,2358341,9669449,3910047,3.27,165.80,40.44,40.44,78151941250,41.96,41.96,78151941250
코칩,126730,7,14560,2,1240,9.31,3410121,4122951,8503460,3410121,9.31,82.71,40.10,40.10,50365557550,40.68,40.68,50365557550
셀리드,299660,8,8290,5,-60,-0.72,7368249,10677638,21102977,7368249,-0.72,69.01,34.92,34.92,63607466125,36.36,36.36,63607466125
메가터치,446540,9,4210,2,535,14.56,6240084,243148,20771000,6240084,14.56,2566.37,30.04,30.04,26378251358,30.17,30.17,26378251358
빛과전자,069540,10,1200,2,235,24.35,12913649,12709434,46121066,12913649,24.35,101.61,28.00,28.00,15871830253,28.68,28.68,15871830253
SOL 미국원자력SMR,0051G0,11,11670,2,235,2.06,535389,1200093,1900000,535389,2.06,44.61,28.18,28.18,6230413017,28.10,28.10,6230413017
티씨머티리얼즈,125020,12,7250,2,100,1.40,8995850,18976896,34227815,8995850,1.40,47.40,26.28,26.28,67210357640,27.08,27.08,67210357640
파워넷,037030,13,2730,2,395,16.92,5828396,45154,21878974,5828396,16.92,9999.99,26.64,26.64,16014121316,26.81,26.81,16014121316
RISE 테슬라고정테크100,0047P0,14,10985,2,315,2.95,237171,664505,1150000,237171,2.95,35.69,20.62,20.62,2600025675,20.58,20.58,2600025675
케이엠제약,225430,15,784,2,174,28.52,5825069,237393,27887050,5825069,28.52,2453.77,20.89,20.89,4342315514,19.86,19.86,4342315514
JW신약,067290,16,1788,2,234,15.06,9650555,100582,53376126,9650555,15.06,9594.71,18.08,18.08,18353697640,19.23,19.23,18353697640
KODEX 200선물인버스2X,252670,17,1926,5,-79,-3.94,111435932,75112688,646000000,111435932,-3.94,148.36,17.25,17.25,218300225356,17.55,17.55,218300225356
태웅,044490,18,20950,2,1850,9.69,3475159,10493826,20007381,3475159,9.69,33.12,17.37,17.37,73360609330,17.50,17.50,73360609330
코어라인소프트,384470,19,8190,2,430,5.54,2150812,2347172,12841064,2150812,5.54,91.63,16.75,16.75,18148444080,17.26,17.26,18148444080
케이씨티,089150,20,3660,2,140,3.98,2898644,22375144,17150000,2898644,3.98,12.95,16.90,16.90,10615892401,16.91,16.91,10615892401
상지건설,042940,21,19820,5,-130,-0.65,1161995,2694677,6828712,1161995,-0.65,43.12,17.02,17.02,22743773880,16.80,16.80,22743773880
피아이이,452450,22,9190,2,180,2.00,5864056,14748772,35826000,5864056,2.00,39.76,16.37,16.37,55295056950,16.79,16.79,55295056950
한국정보인증,053300,23,5790,2,500,9.45,7044176,2135495,42441361,7044176,9.45,329.86,16.60,16.60,41197229085,16.76,16.76,41197229085
자이글,234920,24,4735,1,1090,29.90,2295243,44360,13530910,2295243,29.90,5174.13,16.96,16.96,10672847294,16.66,16.66,10672847294
라닉스,317120,25,2785,5,-255,-8.39,1507238,1037612,9660000,1507238,-8.39,145.26,15.60,15.60,4320354086,16.06,16.06,4320354086
TIGER 지주회사,307520,26,12210,2,555,4.76,166825,155195,1050000,166825,4.76,107.49,15.89,15.89,2017743947,15.74,15.74,2017743947
그린생명과학,114450,27,3645,5,-300,-7.60,2737016,17111612,20000000,2737016,-7.60,16.00,13.69,13.69,10409635877,14.28,14.28,10409635877
PLUS 차이나AI테크TOP10,0047N0,28,9885,2,60,0.61,104118,486126,800000,104118,0.61,21.42,13.01,13.01,1028614040,13.01,13.01,1028614040
TIGER 코리아배당다우존스,0052D0,29,10250,2,95,0.94,848036,2226065,6500000,848036,0.94,38.10,13.05,13.05,8632726455,12.96,12.96,8632726455
지투파워,388050,30,10150,2,390,4.00,2287117,3007179,18709437,2287117,4.00,76.06,12.22,12.22,23690057175,12.47,12.47,23690057175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1578 2 265 20.18 18613808 643116 31445725 18613808 20.18 2894.32 59.19 59.19 29241374402 58.93 58.93 29241374402
3 한진칼우 18064K 2 53100 2 9000 20.41 310360 305860 536766 310360 20.41 101.47 57.82 57.82 16094128375 56.47 56.47 16094128375
4 위더스제약 330350 3 9140 2 380 4.34 6008258 1692683 13202139 6008258 4.34 354.95 45.51 45.51 57762630220 47.87 47.87 57762630220
5 나우로보틱스 459510 4 31700 2 3750 13.42 5729326 3687631 12547732 5729326 13.42 155.37 45.66 45.66 183152458675 46.05 46.05 183152458675
6 플루토스 019570 5 415 2 62 17.56 30945932 16364380 65310042 30945932 17.56 189.11 47.38 47.38 12393518851 45.73 45.73 12393518851
7 로킷헬스케어 376900 6 19260 2 610 3.27 3910047 2358341 9669449 3910047 3.27 165.80 40.44 40.44 78151941250 41.96 41.96 78151941250
8 코칩 126730 7 14560 2 1240 9.31 3410121 4122951 8503460 3410121 9.31 82.71 40.10 40.10 50365557550 40.68 40.68 50365557550
9 셀리드 299660 8 8290 5 -60 -0.72 7368249 10677638 21102977 7368249 -0.72 69.01 34.92 34.92 63607466125 36.36 36.36 63607466125
10 메가터치 446540 9 4210 2 535 14.56 6240084 243148 20771000 6240084 14.56 2566.37 30.04 30.04 26378251358 30.17 30.17 26378251358
11 빛과전자 069540 10 1200 2 235 24.35 12913649 12709434 46121066 12913649 24.35 101.61 28.00 28.00 15871830253 28.68 28.68 15871830253
12 SOL 미국원자력SMR 0051G0 11 11670 2 235 2.06 535389 1200093 1900000 535389 2.06 44.61 28.18 28.18 6230413017 28.10 28.10 6230413017
13 티씨머티리얼즈 125020 12 7250 2 100 1.40 8995850 18976896 34227815 8995850 1.40 47.40 26.28 26.28 67210357640 27.08 27.08 67210357640
14 파워넷 037030 13 2730 2 395 16.92 5828396 45154 21878974 5828396 16.92 9999.99 26.64 26.64 16014121316 26.81 26.81 16014121316
15 RISE 테슬라고정테크100 0047P0 14 10985 2 315 2.95 237171 664505 1150000 237171 2.95 35.69 20.62 20.62 2600025675 20.58 20.58 2600025675
16 케이엠제약 225430 15 784 2 174 28.52 5825069 237393 27887050 5825069 28.52 2453.77 20.89 20.89 4342315514 19.86 19.86 4342315514
17 JW신약 067290 16 1788 2 234 15.06 9650555 100582 53376126 9650555 15.06 9594.71 18.08 18.08 18353697640 19.23 19.23 18353697640
18 KODEX 200선물인버스2X 252670 17 1926 5 -79 -3.94 111435932 75112688 646000000 111435932 -3.94 148.36 17.25 17.25 218300225356 17.55 17.55 218300225356
19 태웅 044490 18 20950 2 1850 9.69 3475159 10493826 20007381 3475159 9.69 33.12 17.37 17.37 73360609330 17.50 17.50 73360609330
20 코어라인소프트 384470 19 8190 2 430 5.54 2150812 2347172 12841064 2150812 5.54 91.63 16.75 16.75 18148444080 17.26 17.26 18148444080
21 케이씨티 089150 20 3660 2 140 3.98 2898644 22375144 17150000 2898644 3.98 12.95 16.90 16.90 10615892401 16.91 16.91 10615892401
22 상지건설 042940 21 19820 5 -130 -0.65 1161995 2694677 6828712 1161995 -0.65 43.12 17.02 17.02 22743773880 16.80 16.80 22743773880
23 피아이이 452450 22 9190 2 180 2.00 5864056 14748772 35826000 5864056 2.00 39.76 16.37 16.37 55295056950 16.79 16.79 55295056950
24 한국정보인증 053300 23 5790 2 500 9.45 7044176 2135495 42441361 7044176 9.45 329.86 16.60 16.60 41197229085 16.76 16.76 41197229085
25 자이글 234920 24 4735 1 1090 29.90 2295243 44360 13530910 2295243 29.90 5174.13 16.96 16.96 10672847294 16.66 16.66 10672847294
26 라닉스 317120 25 2785 5 -255 -8.39 1507238 1037612 9660000 1507238 -8.39 145.26 15.60 15.60 4320354086 16.06 16.06 4320354086
27 TIGER 지주회사 307520 26 12210 2 555 4.76 166825 155195 1050000 166825 4.76 107.49 15.89 15.89 2017743947 15.74 15.74 2017743947
28 그린생명과학 114450 27 3645 5 -300 -7.60 2737016 17111612 20000000 2737016 -7.60 16.00 13.69 13.69 10409635877 14.28 14.28 10409635877
29 PLUS 차이나AI테크TOP10 0047N0 28 9885 2 60 0.61 104118 486126 800000 104118 0.61 21.42 13.01 13.01 1028614040 13.01 13.01 1028614040
30 TIGER 코리아배당다우존스 0052D0 29 10250 2 95 0.94 848036 2226065 6500000 848036 0.94 38.10 13.05 13.05 8632726455 12.96 12.96 8632726455
31 지투파워 388050 30 10150 2 390 4.00 2287117 3007179 18709437 2287117 4.00 76.06 12.22 12.22 23690057175 12.47 12.47 23690057175

31
top30/20250528/top30-atvtr-20250528-102002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
한진칼우,18064K,1,51600,2,7500,17.01,351791,305860,536766,351791,17.01,115.02,65.54,65.54,18274845375,65.98,65.98,18274845375
비큐AI,148780,2,1550,2,237,18.05,19221041,643116,31445725,19221041,18.05,2988.74,61.12,61.12,30196299261,61.95,61.95,30196299261
플루토스,019570,3,407,2,54,15.30,33709566,16364380,65310042,33709566,15.30,205.99,51.61,51.61,13536112607,50.92,50.92,13536112607
위더스제약,330350,4,9090,2,330,3.77,6136496,1692683,13202139,6136496,3.77,362.53,46.48,46.48,58935283165,49.11,49.11,58935283165
나우로보틱스,459510,5,31550,2,3600,12.88,5944941,3687631,12547732,5944941,12.88,161.21,47.38,47.38,189988661850,47.99,47.99,189988661850
로킷헬스케어,376900,6,19135,2,485,2.60,4047446,2358341,9669449,4047446,2.60,171.62,41.86,41.86,80800341300,43.67,43.67,80800341300
코칩,126730,7,14200,2,880,6.61,3562146,4122951,8503460,3562146,6.61,86.40,41.89,41.89,52545959830,43.52,43.52,52545959830
셀리드,299660,8,8380,2,30,0.36,7659507,10677638,21102977,7659507,0.36,71.73,36.30,36.30,66064622565,37.36,37.36,66064622565
메가터치,446540,9,4235,2,560,15.24,6539119,243148,20771000,6539119,15.24,2689.36,31.48,31.48,27644479429,31.43,31.43,27644479429
SOL 미국원자력SMR,0051G0,10,11655,2,220,1.92,580304,1200093,1900000,580304,1.92,48.35,30.54,30.54,6754399377,30.50,30.50,6754399377
빛과전자,069540,11,1192,2,227,23.52,13186234,12709434,46121066,13186234,23.52,103.75,28.59,28.59,16196997465,29.46,29.46,16196997465
케이엠제약,225430,12,725,2,115,18.85,7704687,237393,27887050,7704687,18.85,3245.54,27.63,27.63,5712036367,28.25,28.25,5712036367
티씨머티리얼즈,125020,13,7170,2,20,0.28,9163233,18976896,34227815,9163233,0.28,48.29,26.77,26.77,68412909890,27.88,27.88,68412909890
파워넷,037030,14,2720,2,385,16.49,6003767,45154,21878974,6003767,16.49,9999.99,27.44,27.44,16491174266,27.71,27.71,16491174266
RISE 테슬라고정테크100,0047P0,15,10970,2,300,2.81,284900,664505,1150000,284900,2.81,42.87,24.77,24.77,3123887255,24.76,24.76,3123887255
JW신약,067290,16,1776,2,222,14.29,9916460,100582,53376126,9916460,14.29,9859.08,18.58,18.58,18827852209,19.86,19.86,18827852209
KODEX 200선물인버스2X,252670,17,1923,5,-82,-4.09,119095301,75112688,646000000,119095301,-4.09,158.56,18.44,18.44,233029457996,18.76,18.76,233029457996
상지건설,042940,18,19900,5,-50,-0.25,1280579,2694677,6828712,1280579,-0.25,47.52,18.75,18.75,25106693280,18.48,18.48,25106693280
TIGER 지주회사,307520,19,12185,2,530,4.55,193942,155195,1050000,193942,4.55,124.97,18.47,18.47,2349152957,18.36,18.36,2349152957
태웅,044490,20,20800,2,1700,8.90,3580360,10493826,20007381,3580360,8.90,34.12,17.90,17.90,75539234255,18.15,18.15,75539234255
케이씨티,089150,21,3600,2,80,2.27,2965924,22375144,17150000,2965924,2.27,13.26,17.29,17.29,10859394071,17.59,17.59,10859394071
코어라인소프트,384470,22,8230,2,470,6.06,2188504,2347172,12841064,2188504,6.06,93.24,17.04,17.04,18457807560,17.47,17.47,18457807560
한국정보인증,053300,23,5770,2,480,9.07,7296174,2135495,42441361,7296174,9.07,341.66,17.19,17.19,42659208250,17.42,17.42,42659208250
피아이이,452450,24,9150,2,140,1.55,6005182,14748772,35826000,6005182,1.55,40.72,16.76,16.76,56588944100,17.26,17.26,56588944100
라닉스,317120,25,2745,5,-295,-9.70,1565081,1037612,9660000,1565081,-9.70,150.83,16.20,16.20,4479426651,16.89,16.89,4479426651
자이글,234920,26,4735,1,1090,29.90,2303520,44360,13530910,2303520,29.90,5192.79,17.02,17.02,10712038889,16.72,16.72,10712038889
그린생명과학,114450,27,3630,5,-315,-7.98,2825072,17111612,20000000,2825072,-7.98,16.51,14.13,14.13,10729151902,14.78,14.78,10729151902
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,18675,5,-120,-0.64,147765,408158,1000000,147765,-0.64,36.20,14.78,14.78,2759819210,14.78,14.78,2759819210
포바이포,389140,29,17660,2,730,4.31,1607466,2129573,11112735,1607466,4.31,75.48,14.47,14.47,28450135340,14.50,14.50,28450135340
TIGER 코리아배당다우존스,0052D0,30,10250,2,95,0.94,913732,2226065,6500000,913732,0.94,41.05,14.06,14.06,9305626530,13.97,13.97,9305626530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한진칼우 18064K 1 51600 2 7500 17.01 351791 305860 536766 351791 17.01 115.02 65.54 65.54 18274845375 65.98 65.98 18274845375
3 비큐AI 148780 2 1550 2 237 18.05 19221041 643116 31445725 19221041 18.05 2988.74 61.12 61.12 30196299261 61.95 61.95 30196299261
4 플루토스 019570 3 407 2 54 15.30 33709566 16364380 65310042 33709566 15.30 205.99 51.61 51.61 13536112607 50.92 50.92 13536112607
5 위더스제약 330350 4 9090 2 330 3.77 6136496 1692683 13202139 6136496 3.77 362.53 46.48 46.48 58935283165 49.11 49.11 58935283165
6 나우로보틱스 459510 5 31550 2 3600 12.88 5944941 3687631 12547732 5944941 12.88 161.21 47.38 47.38 189988661850 47.99 47.99 189988661850
7 로킷헬스케어 376900 6 19135 2 485 2.60 4047446 2358341 9669449 4047446 2.60 171.62 41.86 41.86 80800341300 43.67 43.67 80800341300
8 코칩 126730 7 14200 2 880 6.61 3562146 4122951 8503460 3562146 6.61 86.40 41.89 41.89 52545959830 43.52 43.52 52545959830
9 셀리드 299660 8 8380 2 30 0.36 7659507 10677638 21102977 7659507 0.36 71.73 36.30 36.30 66064622565 37.36 37.36 66064622565
10 메가터치 446540 9 4235 2 560 15.24 6539119 243148 20771000 6539119 15.24 2689.36 31.48 31.48 27644479429 31.43 31.43 27644479429
11 SOL 미국원자력SMR 0051G0 10 11655 2 220 1.92 580304 1200093 1900000 580304 1.92 48.35 30.54 30.54 6754399377 30.50 30.50 6754399377
12 빛과전자 069540 11 1192 2 227 23.52 13186234 12709434 46121066 13186234 23.52 103.75 28.59 28.59 16196997465 29.46 29.46 16196997465
13 케이엠제약 225430 12 725 2 115 18.85 7704687 237393 27887050 7704687 18.85 3245.54 27.63 27.63 5712036367 28.25 28.25 5712036367
14 티씨머티리얼즈 125020 13 7170 2 20 0.28 9163233 18976896 34227815 9163233 0.28 48.29 26.77 26.77 68412909890 27.88 27.88 68412909890
15 파워넷 037030 14 2720 2 385 16.49 6003767 45154 21878974 6003767 16.49 9999.99 27.44 27.44 16491174266 27.71 27.71 16491174266
16 RISE 테슬라고정테크100 0047P0 15 10970 2 300 2.81 284900 664505 1150000 284900 2.81 42.87 24.77 24.77 3123887255 24.76 24.76 3123887255
17 JW신약 067290 16 1776 2 222 14.29 9916460 100582 53376126 9916460 14.29 9859.08 18.58 18.58 18827852209 19.86 19.86 18827852209
18 KODEX 200선물인버스2X 252670 17 1923 5 -82 -4.09 119095301 75112688 646000000 119095301 -4.09 158.56 18.44 18.44 233029457996 18.76 18.76 233029457996
19 상지건설 042940 18 19900 5 -50 -0.25 1280579 2694677 6828712 1280579 -0.25 47.52 18.75 18.75 25106693280 18.48 18.48 25106693280
20 TIGER 지주회사 307520 19 12185 2 530 4.55 193942 155195 1050000 193942 4.55 124.97 18.47 18.47 2349152957 18.36 18.36 2349152957
21 태웅 044490 20 20800 2 1700 8.90 3580360 10493826 20007381 3580360 8.90 34.12 17.90 17.90 75539234255 18.15 18.15 75539234255
22 케이씨티 089150 21 3600 2 80 2.27 2965924 22375144 17150000 2965924 2.27 13.26 17.29 17.29 10859394071 17.59 17.59 10859394071
23 코어라인소프트 384470 22 8230 2 470 6.06 2188504 2347172 12841064 2188504 6.06 93.24 17.04 17.04 18457807560 17.47 17.47 18457807560
24 한국정보인증 053300 23 5770 2 480 9.07 7296174 2135495 42441361 7296174 9.07 341.66 17.19 17.19 42659208250 17.42 17.42 42659208250
25 피아이이 452450 24 9150 2 140 1.55 6005182 14748772 35826000 6005182 1.55 40.72 16.76 16.76 56588944100 17.26 17.26 56588944100
26 라닉스 317120 25 2745 5 -295 -9.70 1565081 1037612 9660000 1565081 -9.70 150.83 16.20 16.20 4479426651 16.89 16.89 4479426651
27 자이글 234920 26 4735 1 1090 29.90 2303520 44360 13530910 2303520 29.90 5192.79 17.02 17.02 10712038889 16.72 16.72 10712038889
28 그린생명과학 114450 27 3630 5 -315 -7.98 2825072 17111612 20000000 2825072 -7.98 16.51 14.13 14.13 10729151902 14.78 14.78 10729151902
29 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 28 18675 5 -120 -0.64 147765 408158 1000000 147765 -0.64 36.20 14.78 14.78 2759819210 14.78 14.78 2759819210
30 포바이포 389140 29 17660 2 730 4.31 1607466 2129573 11112735 1607466 4.31 75.48 14.47 14.47 28450135340 14.50 14.50 28450135340
31 TIGER 코리아배당다우존스 0052D0 30 10250 2 95 0.94 913732 2226065 6500000 913732 0.94 41.05 14.06 14.06 9305626530 13.97 13.97 9305626530

31
top30/20250528/top30-atvtr-20250528-103002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
한진칼우,18064K,1,53400,2,9300,21.09,385838,305860,536766,385838,21.09,126.15,71.88,71.88,20081734525,70.06,70.06,20081734525
비큐AI,148780,2,1580,2,267,20.34,19857932,643116,31445725,19857932,20.34,3087.77,63.15,63.15,31192603405,62.78,62.78,31192603405
플루토스,019570,3,407,2,54,15.30,34612112,16364380,65310042,34612112,15.30,211.51,53.00,53.00,13902786683,52.30,52.30,13902786683
위더스제약,330350,4,9180,2,420,4.79,6230219,1692683,13202139,6230219,4.79,368.07,47.19,47.19,59790954615,49.33,49.33,59790954615
나우로보틱스,459510,5,31900,2,3950,14.13,6055730,3687631,12547732,6055730,14.13,164.22,48.26,48.26,193507004050,48.34,48.34,193507004050
로킷헬스케어,376900,6,19230,2,580,3.11,4118302,2358341,9669449,4118302,3.11,174.63,42.59,42.59,82158882315,44.18,44.18,82158882315
코칩,126730,7,14220,2,900,6.76,3617513,4122951,8503460,3617513,6.76,87.74,42.54,42.54,53336104420,44.11,44.11,53336104420
RISE 테슬라고정테크100,0047P0,8,10975,2,305,2.86,499699,664505,1150000,499699,2.86,75.20,43.45,43.45,5480542868,43.42,43.42,5480542868
셀리드,299660,9,8430,2,80,0.96,7816662,10677638,21102977,7816662,0.96,73.21,37.04,37.04,67384170250,37.88,37.88,67384170250
메가터치,446540,10,4325,2,650,17.69,7143770,243148,20771000,7143770,17.69,2938.03,34.39,34.39,30236941318,33.66,33.66,30236941318
SOL 미국원자력SMR,0051G0,11,11650,2,215,1.88,613708,1200093,1900000,613708,1.88,51.14,32.30,32.30,7143560397,32.27,32.27,7143560397
케이엠제약,225430,12,735,2,125,20.49,8726114,237393,27887050,8726114,20.49,3675.81,31.29,31.29,6463717388,31.53,31.53,6463717388
빛과전자,069540,13,1188,2,223,23.11,13364795,12709434,46121066,13364795,23.11,105.16,28.98,28.98,16409461845,29.95,29.95,16409461845
티씨머티리얼즈,125020,14,7200,2,50,0.70,9744976,18976896,34227815,9744976,0.70,51.35,28.47,28.47,72638884255,29.48,29.48,72638884255
파워넷,037030,15,2725,2,390,16.70,6122067,45154,21878974,6122067,16.70,9999.99,27.98,27.98,16812137091,28.20,28.20,16812137091
TIGER 지주회사,307520,16,12210,2,555,4.76,224204,155195,1050000,224204,4.76,144.47,21.35,21.35,2718415912,21.20,21.20,2718415912
JW신약,067290,17,1785,2,231,14.86,10167441,100582,53376126,10167441,14.86,9999.99,19.05,19.05,19276082635,20.23,20.23,19276082635
KODEX 200선물인버스2X,252670,18,1928,5,-77,-3.84,124803374,75112688,646000000,124803374,-3.84,166.15,19.32,19.32,244022580428,19.59,19.59,244022580428
상지건설,042940,19,19950,3,0,0.00,1322910,2694677,6828712,1322910,0.00,49.09,19.37,19.37,25949267270,19.05,19.05,25949267270
MDS테크,086960,20,1282,2,113,9.67,17337203,492461,92821788,17337203,9.67,3520.52,18.68,18.68,22223918271,18.68,18.68,22223918271
태웅,044490,21,20700,2,1600,8.38,3625300,10493826,20007381,3625300,8.38,34.55,18.12,18.12,76467996830,18.46,18.46,76467996830
케이씨티,089150,22,3660,2,140,3.98,3035230,22375144,17150000,3035230,3.98,13.57,17.70,17.70,11112036219,17.70,17.70,11112036219
코어라인소프트,384470,23,8210,2,450,5.80,2212514,2347172,12841064,2212514,5.80,94.26,17.23,17.23,18655140155,17.70,17.70,18655140155
한국정보인증,053300,24,5780,2,490,9.26,7415799,2135495,42441361,7415799,9.26,347.26,17.47,17.47,43349867535,17.67,17.67,43349867535
피아이이,452450,25,9150,2,140,1.55,6091389,14748772,35826000,6091389,1.55,41.30,17.00,17.00,57376928760,17.50,17.50,57376928760
라닉스,317120,26,2755,5,-285,-9.38,1594606,1037612,9660000,1594606,-9.38,153.68,16.51,16.51,4560279426,17.14,17.14,4560279426
포바이포,389140,27,17440,2,510,3.01,1843776,2129573,11112735,1843776,3.01,86.58,16.59,16.59,32577219160,16.81,16.81,32577219160
자이글,234920,28,4735,1,1090,29.90,2308317,44360,13530910,2308317,29.90,5203.60,17.06,17.06,10734752684,16.76,16.76,10734752684
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18670,5,-125,-0.67,160031,408158,1000000,160031,-0.67,39.21,16.00,16.00,2988692050,16.01,16.01,2988692050
대보마그네틱,290670,30,16130,2,2190,15.71,1221491,55094,7857660,1221491,15.71,2217.10,15.55,15.55,19296122115,15.22,15.22,19296122115
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한진칼우 18064K 1 53400 2 9300 21.09 385838 305860 536766 385838 21.09 126.15 71.88 71.88 20081734525 70.06 70.06 20081734525
3 비큐AI 148780 2 1580 2 267 20.34 19857932 643116 31445725 19857932 20.34 3087.77 63.15 63.15 31192603405 62.78 62.78 31192603405
4 플루토스 019570 3 407 2 54 15.30 34612112 16364380 65310042 34612112 15.30 211.51 53.00 53.00 13902786683 52.30 52.30 13902786683
5 위더스제약 330350 4 9180 2 420 4.79 6230219 1692683 13202139 6230219 4.79 368.07 47.19 47.19 59790954615 49.33 49.33 59790954615
6 나우로보틱스 459510 5 31900 2 3950 14.13 6055730 3687631 12547732 6055730 14.13 164.22 48.26 48.26 193507004050 48.34 48.34 193507004050
7 로킷헬스케어 376900 6 19230 2 580 3.11 4118302 2358341 9669449 4118302 3.11 174.63 42.59 42.59 82158882315 44.18 44.18 82158882315
8 코칩 126730 7 14220 2 900 6.76 3617513 4122951 8503460 3617513 6.76 87.74 42.54 42.54 53336104420 44.11 44.11 53336104420
9 RISE 테슬라고정테크100 0047P0 8 10975 2 305 2.86 499699 664505 1150000 499699 2.86 75.20 43.45 43.45 5480542868 43.42 43.42 5480542868
10 셀리드 299660 9 8430 2 80 0.96 7816662 10677638 21102977 7816662 0.96 73.21 37.04 37.04 67384170250 37.88 37.88 67384170250
11 메가터치 446540 10 4325 2 650 17.69 7143770 243148 20771000 7143770 17.69 2938.03 34.39 34.39 30236941318 33.66 33.66 30236941318
12 SOL 미국원자력SMR 0051G0 11 11650 2 215 1.88 613708 1200093 1900000 613708 1.88 51.14 32.30 32.30 7143560397 32.27 32.27 7143560397
13 케이엠제약 225430 12 735 2 125 20.49 8726114 237393 27887050 8726114 20.49 3675.81 31.29 31.29 6463717388 31.53 31.53 6463717388
14 빛과전자 069540 13 1188 2 223 23.11 13364795 12709434 46121066 13364795 23.11 105.16 28.98 28.98 16409461845 29.95 29.95 16409461845
15 티씨머티리얼즈 125020 14 7200 2 50 0.70 9744976 18976896 34227815 9744976 0.70 51.35 28.47 28.47 72638884255 29.48 29.48 72638884255
16 파워넷 037030 15 2725 2 390 16.70 6122067 45154 21878974 6122067 16.70 9999.99 27.98 27.98 16812137091 28.20 28.20 16812137091
17 TIGER 지주회사 307520 16 12210 2 555 4.76 224204 155195 1050000 224204 4.76 144.47 21.35 21.35 2718415912 21.20 21.20 2718415912
18 JW신약 067290 17 1785 2 231 14.86 10167441 100582 53376126 10167441 14.86 9999.99 19.05 19.05 19276082635 20.23 20.23 19276082635
19 KODEX 200선물인버스2X 252670 18 1928 5 -77 -3.84 124803374 75112688 646000000 124803374 -3.84 166.15 19.32 19.32 244022580428 19.59 19.59 244022580428
20 상지건설 042940 19 19950 3 0 0.00 1322910 2694677 6828712 1322910 0.00 49.09 19.37 19.37 25949267270 19.05 19.05 25949267270
21 MDS테크 086960 20 1282 2 113 9.67 17337203 492461 92821788 17337203 9.67 3520.52 18.68 18.68 22223918271 18.68 18.68 22223918271
22 태웅 044490 21 20700 2 1600 8.38 3625300 10493826 20007381 3625300 8.38 34.55 18.12 18.12 76467996830 18.46 18.46 76467996830
23 케이씨티 089150 22 3660 2 140 3.98 3035230 22375144 17150000 3035230 3.98 13.57 17.70 17.70 11112036219 17.70 17.70 11112036219
24 코어라인소프트 384470 23 8210 2 450 5.80 2212514 2347172 12841064 2212514 5.80 94.26 17.23 17.23 18655140155 17.70 17.70 18655140155
25 한국정보인증 053300 24 5780 2 490 9.26 7415799 2135495 42441361 7415799 9.26 347.26 17.47 17.47 43349867535 17.67 17.67 43349867535
26 피아이이 452450 25 9150 2 140 1.55 6091389 14748772 35826000 6091389 1.55 41.30 17.00 17.00 57376928760 17.50 17.50 57376928760
27 라닉스 317120 26 2755 5 -285 -9.38 1594606 1037612 9660000 1594606 -9.38 153.68 16.51 16.51 4560279426 17.14 17.14 4560279426
28 포바이포 389140 27 17440 2 510 3.01 1843776 2129573 11112735 1843776 3.01 86.58 16.59 16.59 32577219160 16.81 16.81 32577219160
29 자이글 234920 28 4735 1 1090 29.90 2308317 44360 13530910 2308317 29.90 5203.60 17.06 17.06 10734752684 16.76 16.76 10734752684
30 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 29 18670 5 -125 -0.67 160031 408158 1000000 160031 -0.67 39.21 16.00 16.00 2988692050 16.01 16.01 2988692050
31 대보마그네틱 290670 30 16130 2 2190 15.71 1221491 55094 7857660 1221491 15.71 2217.10 15.55 15.55 19296122115 15.22 15.22 19296122115

31
top30/20250528/top30-atvtr-20250528-104002.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
한진칼우,18064K,1,53200,2,9100,20.63,407792,305860,536766,407792,20.63,133.33,75.97,75.97,21262121825,74.46,74.46,21262121825
비큐AI,148780,2,1600,2,287,21.86,20410865,643116,31445725,20410865,21.86,3173.75,64.91,64.91,32071020982,63.74,63.74,32071020982
플루토스,019570,3,401,2,48,13.60,35221534,16364380,65310042,35221534,13.60,215.23,53.93,53.93,14148682046,54.02,54.02,14148682046
위더스제약,330350,4,9220,2,460,5.25,6561934,1692683,13202139,6561934,5.25,387.66,49.70,49.70,62890563815,51.67,51.67,62890563815
나우로보틱스,459510,5,31350,2,3400,12.16,6193464,3687631,12547732,6193464,12.16,167.95,49.36,49.36,197841763975,50.29,50.29,197841763975
RISE 테슬라고정테크100,0047P0,6,10970,2,300,2.81,568190,664505,1150000,568190,2.81,85.51,49.41,49.41,6232092828,49.40,49.40,6232092828
로킷헬스케어,376900,7,19180,2,530,2.84,4169253,2358341,9669449,4169253,2.84,176.79,43.12,43.12,83137427900,44.83,44.83,83137427900
코칩,126730,8,14290,2,970,7.28,3667983,4122951,8503460,3667983,7.28,88.96,43.14,43.14,54055314785,44.48,44.48,54055314785
셀리드,299660,9,8430,2,80,0.96,7932419,10677638,21102977,7932419,0.96,74.29,37.59,37.59,68353430990,38.42,38.42,68353430990
메가터치,446540,10,4260,2,585,15.92,7472907,243148,20771000,7472907,15.92,3073.40,35.98,35.98,31647814789,35.77,35.77,31647814789
SOL 미국원자력SMR,0051G0,11,11650,2,215,1.88,650968,1200093,1900000,650968,1.88,54.24,34.26,34.26,7577595714,34.23,34.23,7577595714
케이엠제약,225430,12,743,2,133,21.80,9219662,237393,27887050,9219662,21.80,3883.71,33.06,33.06,6831604519,32.97,32.97,6831604519
빛과전자,069540,13,1193,2,228,23.63,13595998,12709434,46121066,13595998,23.63,106.98,29.48,29.48,16684674751,30.32,30.32,16684674751
티씨머티리얼즈,125020,14,7250,2,100,1.40,9940441,18976896,34227815,9940441,1.40,52.38,29.04,29.04,74056757655,29.84,29.84,74056757655
파워넷,037030,15,2735,2,400,17.13,6215809,45154,21878974,6215809,17.13,9999.99,28.41,28.41,17067789329,28.52,28.52,17067789329
MDS테크,086960,16,1363,2,194,16.60,24578370,492461,92821788,24578370,16.60,4990.93,26.48,26.48,31820252606,25.15,25.15,31820252606
TIGER 지주회사,307520,17,12295,2,640,5.49,240633,155195,1050000,240633,5.49,155.05,22.92,22.92,2919915166,22.62,22.62,2919915166
JW신약,067290,18,1769,2,215,13.84,10302528,100582,53376126,10302528,13.84,9999.99,19.30,19.30,19514972842,20.67,20.67,19514972842
KODEX 200선물인버스2X,252670,19,1921,5,-84,-4.19,131244558,75112688,646000000,131244558,-4.19,174.73,20.32,20.32,256429617636,20.66,20.66,256429617636
상지건설,042940,20,19960,2,10,0.05,1351964,2694677,6828712,1351964,0.05,50.17,19.80,19.80,26529506855,19.46,19.46,26529506855
태웅,044490,21,20850,2,1750,9.16,3736563,10493826,20007381,3736563,9.16,35.61,18.68,18.68,78794764905,18.89,18.89,78794764905
코어라인소프트,384470,22,8160,2,400,5.15,2302976,2347172,12841064,2302976,5.15,98.12,17.93,17.93,19391384915,18.51,18.51,19391384915
케이씨티,089150,23,3615,2,95,2.70,3101658,22375144,17150000,3101658,2.70,13.86,18.09,18.09,11353381913,18.31,18.31,11353381913
한국정보인증,053300,24,5770,2,480,9.07,7528770,2135495,42441361,7528770,9.07,352.55,17.74,17.74,44004235395,17.97,17.97,44004235395
피아이이,452450,25,9170,2,160,1.78,6183688,14748772,35826000,6183688,1.78,41.93,17.26,17.26,58219225385,17.72,17.72,58219225385
TIGER 미국달러선물인버스2X,261120,26,5725,5,-30,-0.52,470921,10381,2700000,470921,-0.52,4536.37,17.44,17.44,2702140437,17.48,17.48,2702140437
라닉스,317120,27,2845,5,-195,-6.41,1670527,1037612,9660000,1670527,-6.41,161.00,17.29,17.29,4773738472,17.37,17.37,4773738472
포바이포,389140,28,17720,2,790,4.67,1930429,2129573,11112735,1930429,4.67,90.65,17.37,17.37,34096272635,17.31,17.31,34096272635
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18640,5,-155,-0.82,169734,408158,1000000,169734,-0.82,41.59,16.97,16.97,3169667400,17.00,17.00,3169667400
자이글,234920,30,4735,1,1090,29.90,2312053,44360,13530910,2312053,29.90,5212.02,17.09,17.09,10752442644,16.78,16.78,10752442644
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한진칼우 18064K 1 53200 2 9100 20.63 407792 305860 536766 407792 20.63 133.33 75.97 75.97 21262121825 74.46 74.46 21262121825
3 비큐AI 148780 2 1600 2 287 21.86 20410865 643116 31445725 20410865 21.86 3173.75 64.91 64.91 32071020982 63.74 63.74 32071020982
4 플루토스 019570 3 401 2 48 13.60 35221534 16364380 65310042 35221534 13.60 215.23 53.93 53.93 14148682046 54.02 54.02 14148682046
5 위더스제약 330350 4 9220 2 460 5.25 6561934 1692683 13202139 6561934 5.25 387.66 49.70 49.70 62890563815 51.67 51.67 62890563815
6 나우로보틱스 459510 5 31350 2 3400 12.16 6193464 3687631 12547732 6193464 12.16 167.95 49.36 49.36 197841763975 50.29 50.29 197841763975
7 RISE 테슬라고정테크100 0047P0 6 10970 2 300 2.81 568190 664505 1150000 568190 2.81 85.51 49.41 49.41 6232092828 49.40 49.40 6232092828
8 로킷헬스케어 376900 7 19180 2 530 2.84 4169253 2358341 9669449 4169253 2.84 176.79 43.12 43.12 83137427900 44.83 44.83 83137427900
9 코칩 126730 8 14290 2 970 7.28 3667983 4122951 8503460 3667983 7.28 88.96 43.14 43.14 54055314785 44.48 44.48 54055314785
10 셀리드 299660 9 8430 2 80 0.96 7932419 10677638 21102977 7932419 0.96 74.29 37.59 37.59 68353430990 38.42 38.42 68353430990
11 메가터치 446540 10 4260 2 585 15.92 7472907 243148 20771000 7472907 15.92 3073.40 35.98 35.98 31647814789 35.77 35.77 31647814789
12 SOL 미국원자력SMR 0051G0 11 11650 2 215 1.88 650968 1200093 1900000 650968 1.88 54.24 34.26 34.26 7577595714 34.23 34.23 7577595714
13 케이엠제약 225430 12 743 2 133 21.80 9219662 237393 27887050 9219662 21.80 3883.71 33.06 33.06 6831604519 32.97 32.97 6831604519
14 빛과전자 069540 13 1193 2 228 23.63 13595998 12709434 46121066 13595998 23.63 106.98 29.48 29.48 16684674751 30.32 30.32 16684674751
15 티씨머티리얼즈 125020 14 7250 2 100 1.40 9940441 18976896 34227815 9940441 1.40 52.38 29.04 29.04 74056757655 29.84 29.84 74056757655
16 파워넷 037030 15 2735 2 400 17.13 6215809 45154 21878974 6215809 17.13 9999.99 28.41 28.41 17067789329 28.52 28.52 17067789329
17 MDS테크 086960 16 1363 2 194 16.60 24578370 492461 92821788 24578370 16.60 4990.93 26.48 26.48 31820252606 25.15 25.15 31820252606
18 TIGER 지주회사 307520 17 12295 2 640 5.49 240633 155195 1050000 240633 5.49 155.05 22.92 22.92 2919915166 22.62 22.62 2919915166
19 JW신약 067290 18 1769 2 215 13.84 10302528 100582 53376126 10302528 13.84 9999.99 19.30 19.30 19514972842 20.67 20.67 19514972842
20 KODEX 200선물인버스2X 252670 19 1921 5 -84 -4.19 131244558 75112688 646000000 131244558 -4.19 174.73 20.32 20.32 256429617636 20.66 20.66 256429617636
21 상지건설 042940 20 19960 2 10 0.05 1351964 2694677 6828712 1351964 0.05 50.17 19.80 19.80 26529506855 19.46 19.46 26529506855
22 태웅 044490 21 20850 2 1750 9.16 3736563 10493826 20007381 3736563 9.16 35.61 18.68 18.68 78794764905 18.89 18.89 78794764905
23 코어라인소프트 384470 22 8160 2 400 5.15 2302976 2347172 12841064 2302976 5.15 98.12 17.93 17.93 19391384915 18.51 18.51 19391384915
24 케이씨티 089150 23 3615 2 95 2.70 3101658 22375144 17150000 3101658 2.70 13.86 18.09 18.09 11353381913 18.31 18.31 11353381913
25 한국정보인증 053300 24 5770 2 480 9.07 7528770 2135495 42441361 7528770 9.07 352.55 17.74 17.74 44004235395 17.97 17.97 44004235395
26 피아이이 452450 25 9170 2 160 1.78 6183688 14748772 35826000 6183688 1.78 41.93 17.26 17.26 58219225385 17.72 17.72 58219225385
27 TIGER 미국달러선물인버스2X 261120 26 5725 5 -30 -0.52 470921 10381 2700000 470921 -0.52 4536.37 17.44 17.44 2702140437 17.48 17.48 2702140437
28 라닉스 317120 27 2845 5 -195 -6.41 1670527 1037612 9660000 1670527 -6.41 161.00 17.29 17.29 4773738472 17.37 17.37 4773738472
29 포바이포 389140 28 17720 2 790 4.67 1930429 2129573 11112735 1930429 4.67 90.65 17.37 17.37 34096272635 17.31 17.31 34096272635
30 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 29 18640 5 -155 -0.82 169734 408158 1000000 169734 -0.82 41.59 16.97 16.97 3169667400 17.00 17.00 3169667400
31 자이글 234920 30 4735 1 1090 29.90 2312053 44360 13530910 2312053 29.90 5212.02 17.09 17.09 10752442644 16.78 16.78 10752442644

31
top30/20250528/top30-atvtr-20250528-105002.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
한진칼우,18064K,1,53400,2,9300,21.09,418716,305860,536766,418716,21.09,136.90,78.01,78.01,21844526575,76.21,76.21,21844526575
비큐AI,148780,2,1607,2,294,22.39,21624708,643116,31445725,21624708,22.39,3362.49,68.77,68.77,34035500215,67.35,67.35,34035500215
플루토스,019570,3,400,2,47,13.31,35823271,16364380,65310042,35823271,13.31,218.91,54.85,54.85,14389521934,55.08,55.08,14389521934
위더스제약,330350,4,9170,2,410,4.68,6645516,1692683,13202139,6645516,4.68,392.60,50.34,50.34,63658142410,52.58,52.58,63658142410
RISE 테슬라고정테크100,0047P0,5,10985,2,315,2.95,602741,664505,1150000,602741,2.95,90.71,52.41,52.41,6611530298,52.34,52.34,6611530298
나우로보틱스,459510,6,31350,2,3400,12.16,6251190,3687631,12547732,6251190,12.16,169.52,49.82,49.82,199662141525,50.76,50.76,199662141525
로킷헬스케어,376900,7,19150,2,500,2.68,4239365,2358341,9669449,4239365,2.68,179.76,43.84,43.84,84483321095,45.62,45.62,84483321095
코칩,126730,8,14390,2,1070,8.03,3695461,4122951,8503460,3695461,8.03,89.63,43.46,43.46,54447452445,44.50,44.50,54447452445
셀리드,299660,9,8340,5,-10,-0.12,8024486,10677638,21102977,8024486,-0.12,75.15,38.03,38.03,69122658530,39.27,39.27,69122658530
메가터치,446540,10,4265,2,590,16.05,7682606,243148,20771000,7682606,16.05,3159.64,36.99,36.99,32544892664,36.74,36.74,32544892664
SOL 미국원자력SMR,0051G0,11,11665,2,230,2.01,663115,1200093,1900000,663115,2.01,55.26,34.90,34.90,7719222944,34.83,34.83,7719222944
케이엠제약,225430,12,740,2,130,21.31,9501075,237393,27887050,9501075,21.31,4002.26,34.07,34.07,7040333843,34.12,34.12,7040333843
MDS테크,086960,13,1370,2,201,17.19,32744338,492461,92821788,32744338,17.19,6649.12,35.28,35.28,43013618364,33.82,33.82,43013618364
파워넷,037030,14,2675,2,340,14.56,6693869,45154,21878974,6693869,14.56,9999.99,30.59,30.59,18360927449,31.37,31.37,18360927449
빛과전자,069540,15,1198,2,233,24.15,13795682,12709434,46121066,13795682,24.15,108.55,29.91,29.91,16924015821,30.63,30.63,16924015821
티씨머티리얼즈,125020,16,7210,2,60,0.84,10111208,18976896,34227815,10111208,0.84,53.28,29.54,29.54,75287038705,30.51,30.51,75287038705
TIGER 지주회사,307520,17,12295,2,640,5.49,265992,155195,1050000,265992,5.49,171.39,25.33,25.33,3231862266,25.03,25.03,3231862266
KODEX 200선물인버스2X,252670,18,1919,5,-86,-4.29,140277283,75112688,646000000,140277283,-4.29,186.76,21.71,21.71,273747519886,22.08,22.08,273747519886
JW신약,067290,19,1777,2,223,14.35,10570719,100582,53376126,10570719,14.35,9999.99,19.80,19.80,19994585915,21.08,21.08,19994585915
상지건설,042940,20,20050,2,100,0.50,1374904,2694677,6828712,1374904,0.50,51.02,20.13,20.13,26988437545,19.71,19.71,26988437545
태웅,044490,21,21000,2,1900,9.95,3882721,10493826,20007381,3882721,9.95,37.00,19.41,19.41,81877715755,19.49,19.49,81877715755
케이씨티,089150,22,3550,2,30,0.85,3212962,22375144,17150000,3212962,0.85,14.36,18.73,18.73,11752263650,19.30,19.30,11752263650
TIGER 미국달러선물인버스2X,261120,23,5715,5,-40,-0.70,514672,10381,2700000,514672,-0.70,4957.83,19.06,19.06,2952243377,19.13,19.13,2952243377
코어라인소프트,384470,24,8130,2,370,4.77,2321748,2347172,12841064,2321748,4.77,98.92,18.08,18.08,19544528725,18.72,18.72,19544528725
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18585,5,-210,-1.12,184865,408158,1000000,184865,-1.12,45.29,18.49,18.49,3451202965,18.57,18.57,3451202965
한국정보인증,053300,26,5730,2,440,8.32,7643242,2135495,42441361,7643242,8.32,357.91,18.01,18.01,44662393240,18.37,18.37,44662393240
라닉스,317120,27,2770,5,-270,-8.88,1718342,1037612,9660000,1718342,-8.88,165.61,17.79,17.79,4907938966,18.34,18.34,4907938966
포바이포,389140,28,17650,2,720,4.25,2000908,2129573,11112735,2000908,4.25,93.96,18.01,18.01,35338625435,18.02,18.02,35338625435
피아이이,452450,29,9180,2,170,1.89,6253400,14748772,35826000,6253400,1.89,42.40,17.45,17.45,58860252010,17.90,17.90,58860252010
자이글,234920,30,4735,1,1090,29.90,2313684,44360,13530910,2313684,29.90,5215.70,17.10,17.10,10760165429,16.79,16.79,10760165429
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한진칼우 18064K 1 53400 2 9300 21.09 418716 305860 536766 418716 21.09 136.90 78.01 78.01 21844526575 76.21 76.21 21844526575
3 비큐AI 148780 2 1607 2 294 22.39 21624708 643116 31445725 21624708 22.39 3362.49 68.77 68.77 34035500215 67.35 67.35 34035500215
4 플루토스 019570 3 400 2 47 13.31 35823271 16364380 65310042 35823271 13.31 218.91 54.85 54.85 14389521934 55.08 55.08 14389521934
5 위더스제약 330350 4 9170 2 410 4.68 6645516 1692683 13202139 6645516 4.68 392.60 50.34 50.34 63658142410 52.58 52.58 63658142410
6 RISE 테슬라고정테크100 0047P0 5 10985 2 315 2.95 602741 664505 1150000 602741 2.95 90.71 52.41 52.41 6611530298 52.34 52.34 6611530298
7 나우로보틱스 459510 6 31350 2 3400 12.16 6251190 3687631 12547732 6251190 12.16 169.52 49.82 49.82 199662141525 50.76 50.76 199662141525
8 로킷헬스케어 376900 7 19150 2 500 2.68 4239365 2358341 9669449 4239365 2.68 179.76 43.84 43.84 84483321095 45.62 45.62 84483321095
9 코칩 126730 8 14390 2 1070 8.03 3695461 4122951 8503460 3695461 8.03 89.63 43.46 43.46 54447452445 44.50 44.50 54447452445
10 셀리드 299660 9 8340 5 -10 -0.12 8024486 10677638 21102977 8024486 -0.12 75.15 38.03 38.03 69122658530 39.27 39.27 69122658530
11 메가터치 446540 10 4265 2 590 16.05 7682606 243148 20771000 7682606 16.05 3159.64 36.99 36.99 32544892664 36.74 36.74 32544892664
12 SOL 미국원자력SMR 0051G0 11 11665 2 230 2.01 663115 1200093 1900000 663115 2.01 55.26 34.90 34.90 7719222944 34.83 34.83 7719222944
13 케이엠제약 225430 12 740 2 130 21.31 9501075 237393 27887050 9501075 21.31 4002.26 34.07 34.07 7040333843 34.12 34.12 7040333843
14 MDS테크 086960 13 1370 2 201 17.19 32744338 492461 92821788 32744338 17.19 6649.12 35.28 35.28 43013618364 33.82 33.82 43013618364
15 파워넷 037030 14 2675 2 340 14.56 6693869 45154 21878974 6693869 14.56 9999.99 30.59 30.59 18360927449 31.37 31.37 18360927449
16 빛과전자 069540 15 1198 2 233 24.15 13795682 12709434 46121066 13795682 24.15 108.55 29.91 29.91 16924015821 30.63 30.63 16924015821
17 티씨머티리얼즈 125020 16 7210 2 60 0.84 10111208 18976896 34227815 10111208 0.84 53.28 29.54 29.54 75287038705 30.51 30.51 75287038705
18 TIGER 지주회사 307520 17 12295 2 640 5.49 265992 155195 1050000 265992 5.49 171.39 25.33 25.33 3231862266 25.03 25.03 3231862266
19 KODEX 200선물인버스2X 252670 18 1919 5 -86 -4.29 140277283 75112688 646000000 140277283 -4.29 186.76 21.71 21.71 273747519886 22.08 22.08 273747519886
20 JW신약 067290 19 1777 2 223 14.35 10570719 100582 53376126 10570719 14.35 9999.99 19.80 19.80 19994585915 21.08 21.08 19994585915
21 상지건설 042940 20 20050 2 100 0.50 1374904 2694677 6828712 1374904 0.50 51.02 20.13 20.13 26988437545 19.71 19.71 26988437545
22 태웅 044490 21 21000 2 1900 9.95 3882721 10493826 20007381 3882721 9.95 37.00 19.41 19.41 81877715755 19.49 19.49 81877715755
23 케이씨티 089150 22 3550 2 30 0.85 3212962 22375144 17150000 3212962 0.85 14.36 18.73 18.73 11752263650 19.30 19.30 11752263650
24 TIGER 미국달러선물인버스2X 261120 23 5715 5 -40 -0.70 514672 10381 2700000 514672 -0.70 4957.83 19.06 19.06 2952243377 19.13 19.13 2952243377
25 코어라인소프트 384470 24 8130 2 370 4.77 2321748 2347172 12841064 2321748 4.77 98.92 18.08 18.08 19544528725 18.72 18.72 19544528725
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18585 5 -210 -1.12 184865 408158 1000000 184865 -1.12 45.29 18.49 18.49 3451202965 18.57 18.57 3451202965
27 한국정보인증 053300 26 5730 2 440 8.32 7643242 2135495 42441361 7643242 8.32 357.91 18.01 18.01 44662393240 18.37 18.37 44662393240
28 라닉스 317120 27 2770 5 -270 -8.88 1718342 1037612 9660000 1718342 -8.88 165.61 17.79 17.79 4907938966 18.34 18.34 4907938966
29 포바이포 389140 28 17650 2 720 4.25 2000908 2129573 11112735 2000908 4.25 93.96 18.01 18.01 35338625435 18.02 18.02 35338625435
30 피아이이 452450 29 9180 2 170 1.89 6253400 14748772 35826000 6253400 1.89 42.40 17.45 17.45 58860252010 17.90 17.90 58860252010
31 자이글 234920 30 4735 1 1090 29.90 2313684 44360 13530910 2313684 29.90 5215.70 17.10 17.10 10760165429 16.79 16.79 10760165429

31
top30/20250528/top30-atvtr-20250528-110002.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
한진칼우,18064K,1,52700,2,8600,19.50,433142,305860,536766,433142,19.50,141.61,80.69,80.69,22614306325,79.94,79.94,22614306325
비큐AI,148780,2,1606,2,293,22.32,22361181,643116,31445725,22361181,22.32,3477.01,71.11,71.11,35226252501,69.75,69.75,35226252501
RISE 테슬라고정테크100,0047P0,3,10987,2,317,2.97,702296,664505,1150000,702296,2.97,105.69,61.07,61.07,7704092458,60.97,60.97,7704092458
플루토스,019570,4,395,2,42,11.90,36442148,16364380,65310042,36442148,11.90,222.69,55.80,55.80,14635534010,56.73,56.73,14635534010
위더스제약,330350,5,9120,2,360,4.11,6700969,1692683,13202139,6700969,4.11,395.88,50.76,50.76,64163252100,53.29,53.29,64163252100
나우로보틱스,459510,6,31450,2,3500,12.52,6334972,3687631,12547732,6334972,12.52,171.79,50.49,50.49,202286670100,51.26,51.26,202286670100
로킷헬스케어,376900,7,18960,2,310,1.66,4370506,2358341,9669449,4370506,1.66,185.32,45.20,45.20,86976480045,47.44,47.44,86976480045
코칩,126730,8,14210,2,890,6.68,3741057,4122951,8503460,3741057,6.68,90.74,43.99,43.99,55099912185,45.60,45.60,55099912185
SOL 미국원자력SMR,0051G0,9,11670,2,235,2.06,784831,1200093,1900000,784831,2.06,65.40,41.31,41.31,9138472321,41.21,41.21,9138472321
MDS테크,086960,10,1366,2,197,16.85,38786972,492461,92821788,38786972,16.85,7876.15,41.79,41.79,51396660218,40.54,40.54,51396660218
메가터치,446540,11,4120,2,445,12.11,8077201,243148,20771000,8077201,12.11,3321.93,38.89,38.89,34190998861,39.95,39.95,34190998861
셀리드,299660,12,8370,2,20,0.24,8112826,10677638,21102977,8112826,0.24,75.98,38.44,38.44,69860343005,39.55,39.55,69860343005
케이엠제약,225430,13,734,2,124,20.33,9769556,237393,27887050,9769556,20.33,4115.35,35.03,35.03,7239233419,35.37,35.37,7239233419
파워넷,037030,14,2660,2,325,13.92,6807472,45154,21878974,6807472,13.92,9999.99,31.11,31.11,18662145351,32.07,32.07,18662145351
빛과전자,069540,15,1201,2,236,24.46,13982590,12709434,46121066,13982590,24.46,110.02,30.32,30.32,17147759594,30.96,30.96,17147759594
티씨머티리얼즈,125020,16,7290,2,140,1.96,10234352,18976896,34227815,10234352,1.96,53.93,29.90,29.90,76177798815,30.53,30.53,76177798815
TIGER 지주회사,307520,17,12270,2,615,5.28,293682,155195,1050000,293682,5.28,189.23,27.97,27.97,3572615266,27.73,27.73,3572615266
상지건설,042940,18,21100,2,1150,5.76,1674019,2694677,6828712,1674019,5.76,62.12,24.51,24.51,33236579160,23.07,23.07,33236579160
KODEX 200선물인버스2X,252670,19,1931,5,-74,-3.69,145569232,75112688,646000000,145569232,-3.69,193.80,22.53,22.53,283925773348,22.76,22.76,283925773348
JW신약,067290,20,1761,2,207,13.32,10720421,100582,53376126,10720421,13.32,9999.99,20.08,20.08,20259160113,21.55,21.55,20259160113
TIGER 미국달러선물인버스2X,261120,21,5705,5,-50,-0.87,563425,10381,2700000,563425,-0.87,5427.46,20.87,20.87,3230860862,20.97,20.97,3230860862
태웅,044490,22,20900,2,1800,9.42,3945143,10493826,20007381,3945143,9.42,37.59,19.72,19.72,83187615005,19.89,19.89,83187615005
케이씨티,089150,23,3540,2,20,0.57,3294346,22375144,17150000,3294346,0.57,14.72,19.21,19.21,12040105105,19.83,19.83,12040105105
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,197171,408158,1000000,197171,-0.93,48.31,19.72,19.72,3680370730,19.77,19.77,3680370730
시지트로닉스,429270,25,5900,2,740,14.34,889975,36160,4658150,889975,14.34,2461.21,19.11,19.11,5277973295,19.20,19.20,5277973295
파인메딕스,387570,26,8980,5,-320,-3.44,1028603,7563756,5625900,1028603,-3.44,13.60,18.28,18.28,9607550555,19.02,19.02,9607550555
포바이포,389140,27,18180,2,1250,7.38,2145811,2129573,11112735,2145811,7.38,100.76,19.31,19.31,37933200005,18.78,18.78,37933200005
코어라인소프트,384470,28,8210,2,450,5.80,2349952,2347172,12841064,2349952,5.80,100.12,18.30,18.30,19775010815,18.76,18.76,19775010815
한국정보인증,053300,29,5740,2,450,8.51,7775230,2135495,42441361,7775230,8.51,364.09,18.32,18.32,45419843585,18.64,18.64,45419843585
라닉스,317120,30,2810,5,-230,-7.57,1730849,1037612,9660000,1730849,-7.57,166.81,17.92,17.92,4942885006,18.21,18.21,4942885006
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한진칼우 18064K 1 52700 2 8600 19.50 433142 305860 536766 433142 19.50 141.61 80.69 80.69 22614306325 79.94 79.94 22614306325
3 비큐AI 148780 2 1606 2 293 22.32 22361181 643116 31445725 22361181 22.32 3477.01 71.11 71.11 35226252501 69.75 69.75 35226252501
4 RISE 테슬라고정테크100 0047P0 3 10987 2 317 2.97 702296 664505 1150000 702296 2.97 105.69 61.07 61.07 7704092458 60.97 60.97 7704092458
5 플루토스 019570 4 395 2 42 11.90 36442148 16364380 65310042 36442148 11.90 222.69 55.80 55.80 14635534010 56.73 56.73 14635534010
6 위더스제약 330350 5 9120 2 360 4.11 6700969 1692683 13202139 6700969 4.11 395.88 50.76 50.76 64163252100 53.29 53.29 64163252100
7 나우로보틱스 459510 6 31450 2 3500 12.52 6334972 3687631 12547732 6334972 12.52 171.79 50.49 50.49 202286670100 51.26 51.26 202286670100
8 로킷헬스케어 376900 7 18960 2 310 1.66 4370506 2358341 9669449 4370506 1.66 185.32 45.20 45.20 86976480045 47.44 47.44 86976480045
9 코칩 126730 8 14210 2 890 6.68 3741057 4122951 8503460 3741057 6.68 90.74 43.99 43.99 55099912185 45.60 45.60 55099912185
10 SOL 미국원자력SMR 0051G0 9 11670 2 235 2.06 784831 1200093 1900000 784831 2.06 65.40 41.31 41.31 9138472321 41.21 41.21 9138472321
11 MDS테크 086960 10 1366 2 197 16.85 38786972 492461 92821788 38786972 16.85 7876.15 41.79 41.79 51396660218 40.54 40.54 51396660218
12 메가터치 446540 11 4120 2 445 12.11 8077201 243148 20771000 8077201 12.11 3321.93 38.89 38.89 34190998861 39.95 39.95 34190998861
13 셀리드 299660 12 8370 2 20 0.24 8112826 10677638 21102977 8112826 0.24 75.98 38.44 38.44 69860343005 39.55 39.55 69860343005
14 케이엠제약 225430 13 734 2 124 20.33 9769556 237393 27887050 9769556 20.33 4115.35 35.03 35.03 7239233419 35.37 35.37 7239233419
15 파워넷 037030 14 2660 2 325 13.92 6807472 45154 21878974 6807472 13.92 9999.99 31.11 31.11 18662145351 32.07 32.07 18662145351
16 빛과전자 069540 15 1201 2 236 24.46 13982590 12709434 46121066 13982590 24.46 110.02 30.32 30.32 17147759594 30.96 30.96 17147759594
17 티씨머티리얼즈 125020 16 7290 2 140 1.96 10234352 18976896 34227815 10234352 1.96 53.93 29.90 29.90 76177798815 30.53 30.53 76177798815
18 TIGER 지주회사 307520 17 12270 2 615 5.28 293682 155195 1050000 293682 5.28 189.23 27.97 27.97 3572615266 27.73 27.73 3572615266
19 상지건설 042940 18 21100 2 1150 5.76 1674019 2694677 6828712 1674019 5.76 62.12 24.51 24.51 33236579160 23.07 23.07 33236579160
20 KODEX 200선물인버스2X 252670 19 1931 5 -74 -3.69 145569232 75112688 646000000 145569232 -3.69 193.80 22.53 22.53 283925773348 22.76 22.76 283925773348
21 JW신약 067290 20 1761 2 207 13.32 10720421 100582 53376126 10720421 13.32 9999.99 20.08 20.08 20259160113 21.55 21.55 20259160113
22 TIGER 미국달러선물인버스2X 261120 21 5705 5 -50 -0.87 563425 10381 2700000 563425 -0.87 5427.46 20.87 20.87 3230860862 20.97 20.97 3230860862
23 태웅 044490 22 20900 2 1800 9.42 3945143 10493826 20007381 3945143 9.42 37.59 19.72 19.72 83187615005 19.89 19.89 83187615005
24 케이씨티 089150 23 3540 2 20 0.57 3294346 22375144 17150000 3294346 0.57 14.72 19.21 19.21 12040105105 19.83 19.83 12040105105
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18620 5 -175 -0.93 197171 408158 1000000 197171 -0.93 48.31 19.72 19.72 3680370730 19.77 19.77 3680370730
26 시지트로닉스 429270 25 5900 2 740 14.34 889975 36160 4658150 889975 14.34 2461.21 19.11 19.11 5277973295 19.20 19.20 5277973295
27 파인메딕스 387570 26 8980 5 -320 -3.44 1028603 7563756 5625900 1028603 -3.44 13.60 18.28 18.28 9607550555 19.02 19.02 9607550555
28 포바이포 389140 27 18180 2 1250 7.38 2145811 2129573 11112735 2145811 7.38 100.76 19.31 19.31 37933200005 18.78 18.78 37933200005
29 코어라인소프트 384470 28 8210 2 450 5.80 2349952 2347172 12841064 2349952 5.80 100.12 18.30 18.30 19775010815 18.76 18.76 19775010815
30 한국정보인증 053300 29 5740 2 450 8.51 7775230 2135495 42441361 7775230 8.51 364.09 18.32 18.32 45419843585 18.64 18.64 45419843585
31 라닉스 317120 30 2810 5 -230 -7.57 1730849 1037612 9660000 1730849 -7.57 166.81 17.92 17.92 4942885006 18.21 18.21 4942885006

31
top30/20250528/top30-atvtr-20250528-111002.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
비큐AI,148780,1,1706,1,393,29.93,27983886,643116,31445725,27983886,29.93,4351.30,88.99,88.99,44740305542,83.40,83.40,44740305542
한진칼우,18064K,2,52800,2,8700,19.73,441676,305860,536766,441676,19.73,144.40,82.28,82.28,23060769925,81.37,81.37,23060769925
RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,860325,664505,1150000,860325,2.91,129.47,74.81,74.81,9440026778,74.76,74.76,9440026778
플루토스,019570,4,388,2,35,9.92,37164274,16364380,65310042,37164274,9.92,227.10,56.90,56.90,14917368963,58.87,58.87,14917368963
위더스제약,330350,5,9070,2,310,3.54,6793243,1692683,13202139,6793243,3.54,401.33,51.46,51.46,65009012870,54.29,54.29,65009012870
나우로보틱스,459510,6,31650,2,3700,13.24,6438724,3687631,12547732,6438724,13.24,174.60,51.31,51.31,205576194475,51.76,51.76,205576194475
로킷헬스케어,376900,7,19030,2,380,2.04,4400002,2358341,9669449,4400002,2.04,186.57,45.50,45.50,87537875550,47.57,47.57,87537875550
MDS테크,086960,8,1425,2,256,21.90,46486042,492461,92821788,46486042,21.90,9439.54,50.08,50.08,62253935910,47.07,47.07,62253935910
코칩,126730,9,14070,2,750,5.63,3801216,4122951,8503460,3801216,5.63,92.20,44.70,44.70,55946634485,46.76,46.76,55946634485
SOL 미국원자력SMR,0051G0,10,11670,2,235,2.06,824436,1200093,1900000,824436,2.06,68.70,43.39,43.39,9600748391,43.30,43.30,9600748391
메가터치,446540,11,4090,2,415,11.29,8263718,243148,20771000,8263718,11.29,3398.64,39.78,39.78,34955221170,41.15,41.15,34955221170
셀리드,299660,12,8340,5,-10,-0.12,8300278,10677638,21102977,8300278,-0.12,77.74,39.33,39.33,71407671865,40.57,40.57,71407671865
케이엠제약,225430,13,723,2,113,18.52,9970160,237393,27887050,9970160,18.52,4199.85,35.75,35.75,7386325507,36.63,36.63,7386325507
파워넷,037030,14,2660,2,325,13.92,6900880,45154,21878974,6900880,13.92,9999.99,31.54,31.54,18909067821,32.49,32.49,18909067821
빛과전자,069540,15,1197,2,232,24.04,14172233,12709434,46121066,14172233,24.04,111.51,30.73,30.73,17373426305,31.47,31.47,17373426305
티씨머티리얼즈,125020,16,7190,2,40,0.56,10379775,18976896,34227815,10379775,0.56,54.70,30.33,30.33,77227165335,31.38,31.38,77227165335
TIGER 지주회사,307520,17,12290,2,635,5.45,310785,155195,1050000,310785,5.45,200.25,29.60,29.60,3782556576,29.31,29.31,3782556576
상지건설,042940,18,20600,2,650,3.26,1907160,2694677,6828712,1907160,3.26,70.78,27.93,27.93,38067924810,27.06,27.06,38067924810
포바이포,389140,19,18220,2,1290,7.62,2798278,2129573,11112735,2798278,7.62,131.40,25.18,25.18,50021856500,24.71,24.71,50021856500
KODEX 200선물인버스2X,252670,20,1930,5,-75,-3.74,151892903,75112688,646000000,151892903,-3.74,202.22,23.51,23.51,296145611373,23.75,23.75,296145611373
TIGER 미국달러선물인버스2X,261120,21,5710,5,-45,-0.78,612036,10381,2700000,612036,-0.78,5895.73,22.67,22.67,3508401297,22.76,22.76,3508401297
JW신약,067290,22,1720,2,166,10.68,10988450,100582,53376126,10988450,10.68,9999.99,20.59,20.59,20724391970,22.57,22.57,20724391970
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18590,5,-205,-1.09,220642,408158,1000000,220642,-1.09,54.06,22.06,22.06,4117026510,22.15,22.15,4117026510
케이씨티,089150,24,3510,5,-10,-0.28,3435931,22375144,17150000,3435931,-0.28,15.36,20.03,20.03,12536361185,20.83,20.83,12536361185
태웅,044490,25,20850,2,1750,9.16,4004005,10493826,20007381,4004005,9.16,38.16,20.01,20.01,84408664630,20.23,20.23,84408664630
시지트로닉스,429270,26,5900,2,740,14.34,935526,36160,4658150,935526,14.34,2587.18,20.08,20.08,5545954395,20.18,20.18,5545954395
파인메딕스,387570,27,8950,5,-350,-3.76,1058556,7563756,5625900,1058556,-3.76,14.00,18.82,18.82,9875902295,19.61,19.61,9875902295
코어라인소프트,384470,28,8210,2,450,5.80,2361855,2347172,12841064,2361855,5.80,100.63,18.39,18.39,19872780085,18.85,18.85,19872780085
한국정보인증,053300,29,5740,2,450,8.51,7832830,2135495,42441361,7832830,8.51,366.79,18.46,18.46,45751200320,18.78,18.78,45751200320
라닉스,317120,30,2780,5,-260,-8.55,1748022,1037612,9660000,1748022,-8.55,168.47,18.10,18.10,4990950671,18.58,18.58,4990950671
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1706 1 393 29.93 27983886 643116 31445725 27983886 29.93 4351.30 88.99 88.99 44740305542 83.40 83.40 44740305542
3 한진칼우 18064K 2 52800 2 8700 19.73 441676 305860 536766 441676 19.73 144.40 82.28 82.28 23060769925 81.37 81.37 23060769925
4 RISE 테슬라고정테크100 0047P0 3 10980 2 310 2.91 860325 664505 1150000 860325 2.91 129.47 74.81 74.81 9440026778 74.76 74.76 9440026778
5 플루토스 019570 4 388 2 35 9.92 37164274 16364380 65310042 37164274 9.92 227.10 56.90 56.90 14917368963 58.87 58.87 14917368963
6 위더스제약 330350 5 9070 2 310 3.54 6793243 1692683 13202139 6793243 3.54 401.33 51.46 51.46 65009012870 54.29 54.29 65009012870
7 나우로보틱스 459510 6 31650 2 3700 13.24 6438724 3687631 12547732 6438724 13.24 174.60 51.31 51.31 205576194475 51.76 51.76 205576194475
8 로킷헬스케어 376900 7 19030 2 380 2.04 4400002 2358341 9669449 4400002 2.04 186.57 45.50 45.50 87537875550 47.57 47.57 87537875550
9 MDS테크 086960 8 1425 2 256 21.90 46486042 492461 92821788 46486042 21.90 9439.54 50.08 50.08 62253935910 47.07 47.07 62253935910
10 코칩 126730 9 14070 2 750 5.63 3801216 4122951 8503460 3801216 5.63 92.20 44.70 44.70 55946634485 46.76 46.76 55946634485
11 SOL 미국원자력SMR 0051G0 10 11670 2 235 2.06 824436 1200093 1900000 824436 2.06 68.70 43.39 43.39 9600748391 43.30 43.30 9600748391
12 메가터치 446540 11 4090 2 415 11.29 8263718 243148 20771000 8263718 11.29 3398.64 39.78 39.78 34955221170 41.15 41.15 34955221170
13 셀리드 299660 12 8340 5 -10 -0.12 8300278 10677638 21102977 8300278 -0.12 77.74 39.33 39.33 71407671865 40.57 40.57 71407671865
14 케이엠제약 225430 13 723 2 113 18.52 9970160 237393 27887050 9970160 18.52 4199.85 35.75 35.75 7386325507 36.63 36.63 7386325507
15 파워넷 037030 14 2660 2 325 13.92 6900880 45154 21878974 6900880 13.92 9999.99 31.54 31.54 18909067821 32.49 32.49 18909067821
16 빛과전자 069540 15 1197 2 232 24.04 14172233 12709434 46121066 14172233 24.04 111.51 30.73 30.73 17373426305 31.47 31.47 17373426305
17 티씨머티리얼즈 125020 16 7190 2 40 0.56 10379775 18976896 34227815 10379775 0.56 54.70 30.33 30.33 77227165335 31.38 31.38 77227165335
18 TIGER 지주회사 307520 17 12290 2 635 5.45 310785 155195 1050000 310785 5.45 200.25 29.60 29.60 3782556576 29.31 29.31 3782556576
19 상지건설 042940 18 20600 2 650 3.26 1907160 2694677 6828712 1907160 3.26 70.78 27.93 27.93 38067924810 27.06 27.06 38067924810
20 포바이포 389140 19 18220 2 1290 7.62 2798278 2129573 11112735 2798278 7.62 131.40 25.18 25.18 50021856500 24.71 24.71 50021856500
21 KODEX 200선물인버스2X 252670 20 1930 5 -75 -3.74 151892903 75112688 646000000 151892903 -3.74 202.22 23.51 23.51 296145611373 23.75 23.75 296145611373
22 TIGER 미국달러선물인버스2X 261120 21 5710 5 -45 -0.78 612036 10381 2700000 612036 -0.78 5895.73 22.67 22.67 3508401297 22.76 22.76 3508401297
23 JW신약 067290 22 1720 2 166 10.68 10988450 100582 53376126 10988450 10.68 9999.99 20.59 20.59 20724391970 22.57 22.57 20724391970
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18590 5 -205 -1.09 220642 408158 1000000 220642 -1.09 54.06 22.06 22.06 4117026510 22.15 22.15 4117026510
25 케이씨티 089150 24 3510 5 -10 -0.28 3435931 22375144 17150000 3435931 -0.28 15.36 20.03 20.03 12536361185 20.83 20.83 12536361185
26 태웅 044490 25 20850 2 1750 9.16 4004005 10493826 20007381 4004005 9.16 38.16 20.01 20.01 84408664630 20.23 20.23 84408664630
27 시지트로닉스 429270 26 5900 2 740 14.34 935526 36160 4658150 935526 14.34 2587.18 20.08 20.08 5545954395 20.18 20.18 5545954395
28 파인메딕스 387570 27 8950 5 -350 -3.76 1058556 7563756 5625900 1058556 -3.76 14.00 18.82 18.82 9875902295 19.61 19.61 9875902295
29 코어라인소프트 384470 28 8210 2 450 5.80 2361855 2347172 12841064 2361855 5.80 100.63 18.39 18.39 19872780085 18.85 18.85 19872780085
30 한국정보인증 053300 29 5740 2 450 8.51 7832830 2135495 42441361 7832830 8.51 366.79 18.46 18.46 45751200320 18.78 18.78 45751200320
31 라닉스 317120 30 2780 5 -260 -8.55 1748022 1037612 9660000 1748022 -8.55 168.47 18.10 18.10 4990950671 18.58 18.58 4990950671

31
top30/20250528/top30-atvtr-20250528-112002.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
RISE 테슬라고정테크100,0047P0,1,10975,2,305,2.86,1050148,664505,1150000,1050148,2.86,158.03,91.32,91.32,11523238243,91.30,91.30,11523238243
비큐AI,148780,2,1706,1,393,29.93,29062318,643116,31445725,29062318,29.93,4518.99,92.42,92.42,46579549669,86.83,86.83,46579549669
한진칼우,18064K,3,52550,2,8450,19.16,446132,305860,536766,446132,19.16,145.86,83.11,83.11,23293909775,82.58,82.58,23293909775
SOL 미국원자력SMR,0051G0,4,11670,2,235,2.06,1240761,1200093,1900000,1240761,2.06,103.39,65.30,65.30,14459736738,65.21,65.21,14459736738
플루토스,019570,5,393,2,40,11.33,38291208,16364380,65310042,38291208,11.33,233.99,58.63,58.63,15357147863,59.83,59.83,15357147863
위더스제약,330350,6,8750,5,-10,-0.11,7085239,1692683,13202139,7085239,-0.11,418.58,53.67,53.67,67597395140,58.52,58.52,67597395140
나우로보틱스,459510,7,31550,2,3600,12.88,6492671,3687631,12547732,6492671,12.88,176.07,51.74,51.74,207276634925,52.36,52.36,207276634925
MDS테크,086960,8,1420,2,251,21.47,50926612,492461,92821788,50926612,21.47,9999.99,54.86,54.86,68582646090,52.03,52.03,68582646090
로킷헬스케어,376900,9,19100,2,450,2.41,4424658,2358341,9669449,4424658,2.41,187.62,45.76,45.76,88009251820,47.65,47.65,88009251820
코칩,126730,10,14000,2,680,5.11,3820678,4122951,8503460,3820678,5.11,92.67,44.93,44.93,56219100215,47.22,47.22,56219100215
메가터치,446540,11,4060,2,385,10.48,8371831,243148,20771000,8371831,10.48,3443.10,40.31,40.31,35395305020,41.97,41.97,35395305020
셀리드,299660,12,8340,5,-10,-0.12,8373065,10677638,21102977,8373065,-0.12,78.42,39.68,39.68,72008561165,40.91,40.91,72008561165
케이엠제약,225430,13,732,2,122,20.00,10158904,237393,27887050,10158904,20.00,4279.36,36.43,36.43,7523116541,36.85,36.85,7523116541
파워넷,037030,14,2635,2,300,12.85,6966185,45154,21878974,6966185,12.85,9999.99,31.84,31.84,19081520516,33.10,33.10,19081520516
빛과전자,069540,15,1196,2,231,23.94,14383143,12709434,46121066,14383143,23.94,113.17,31.19,31.19,17625873223,31.95,31.95,17625873223
포바이포,389140,16,19290,2,2360,13.94,3735772,2129573,11112735,3735772,13.94,175.42,33.62,33.62,67998210885,31.72,31.72,67998210885
티씨머티리얼즈,125020,17,7210,2,60,0.84,10481967,18976896,34227815,10481967,0.84,55.24,30.62,30.62,77961713860,31.59,31.59,77961713860
TIGER 지주회사,307520,18,12320,2,665,5.71,313101,155195,1050000,313101,5.71,201.75,29.82,29.82,3811031798,29.46,29.46,3811031798
상지건설,042940,19,20600,2,650,3.26,1996750,2694677,6828712,1996750,3.26,74.10,29.24,29.24,39896512760,28.36,28.36,39896512760
TIGER 미국달러선물인버스2X,261120,20,5715,5,-40,-0.70,655810,10381,2700000,655810,-0.70,6317.41,24.29,24.29,3758448007,24.36,24.36,3758448007
KODEX 200선물인버스2X,252670,21,1928,5,-77,-3.84,154529060,75112688,646000000,154529060,-3.84,205.73,23.92,23.92,301228461274,24.19,24.19,301228461274
JW신약,067290,22,1702,2,148,9.52,11268544,100582,53376126,11268544,9.52,9999.99,21.11,21.11,21201254735,23.34,23.34,21201254735
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18625,5,-170,-0.90,226799,408158,1000000,226799,-0.90,55.57,22.68,22.68,4231690620,22.72,22.72,4231690620
케이씨티,089150,24,3490,5,-30,-0.85,3489337,22375144,17150000,3489337,-0.85,15.59,20.35,20.35,12723021772,21.26,21.26,12723021772
시지트로닉스,429270,25,5850,2,690,13.37,954361,36160,4658150,954361,13.37,2639.27,20.49,20.49,5656277065,20.76,20.76,5656277065
태웅,044490,26,21050,2,1950,10.21,4057519,10493826,20007381,4057519,10.21,38.67,20.28,20.28,85533626505,20.31,20.31,85533626505
파인메딕스,387570,27,8990,5,-310,-3.33,1066578,7563756,5625900,1066578,-3.33,14.10,18.96,18.96,9947839455,19.67,19.67,9947839455
코어라인소프트,384470,28,8170,2,410,5.28,2379076,2347172,12841064,2379076,5.28,101.36,18.53,18.53,20013387035,19.08,19.08,20013387035
한국정보인증,053300,29,5760,2,470,8.88,7905351,2135495,42441361,7905351,8.88,370.19,18.63,18.63,46168459510,18.89,18.89,46168459510
PLUS 차이나AI테크TOP10,0047N0,30,9817,5,-8,-0.08,147426,486126,800000,147426,-0.08,30.33,18.43,18.43,1454674938,18.52,18.52,1454674938
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 테슬라고정테크100 0047P0 1 10975 2 305 2.86 1050148 664505 1150000 1050148 2.86 158.03 91.32 91.32 11523238243 91.30 91.30 11523238243
3 비큐AI 148780 2 1706 1 393 29.93 29062318 643116 31445725 29062318 29.93 4518.99 92.42 92.42 46579549669 86.83 86.83 46579549669
4 한진칼우 18064K 3 52550 2 8450 19.16 446132 305860 536766 446132 19.16 145.86 83.11 83.11 23293909775 82.58 82.58 23293909775
5 SOL 미국원자력SMR 0051G0 4 11670 2 235 2.06 1240761 1200093 1900000 1240761 2.06 103.39 65.30 65.30 14459736738 65.21 65.21 14459736738
6 플루토스 019570 5 393 2 40 11.33 38291208 16364380 65310042 38291208 11.33 233.99 58.63 58.63 15357147863 59.83 59.83 15357147863
7 위더스제약 330350 6 8750 5 -10 -0.11 7085239 1692683 13202139 7085239 -0.11 418.58 53.67 53.67 67597395140 58.52 58.52 67597395140
8 나우로보틱스 459510 7 31550 2 3600 12.88 6492671 3687631 12547732 6492671 12.88 176.07 51.74 51.74 207276634925 52.36 52.36 207276634925
9 MDS테크 086960 8 1420 2 251 21.47 50926612 492461 92821788 50926612 21.47 9999.99 54.86 54.86 68582646090 52.03 52.03 68582646090
10 로킷헬스케어 376900 9 19100 2 450 2.41 4424658 2358341 9669449 4424658 2.41 187.62 45.76 45.76 88009251820 47.65 47.65 88009251820
11 코칩 126730 10 14000 2 680 5.11 3820678 4122951 8503460 3820678 5.11 92.67 44.93 44.93 56219100215 47.22 47.22 56219100215
12 메가터치 446540 11 4060 2 385 10.48 8371831 243148 20771000 8371831 10.48 3443.10 40.31 40.31 35395305020 41.97 41.97 35395305020
13 셀리드 299660 12 8340 5 -10 -0.12 8373065 10677638 21102977 8373065 -0.12 78.42 39.68 39.68 72008561165 40.91 40.91 72008561165
14 케이엠제약 225430 13 732 2 122 20.00 10158904 237393 27887050 10158904 20.00 4279.36 36.43 36.43 7523116541 36.85 36.85 7523116541
15 파워넷 037030 14 2635 2 300 12.85 6966185 45154 21878974 6966185 12.85 9999.99 31.84 31.84 19081520516 33.10 33.10 19081520516
16 빛과전자 069540 15 1196 2 231 23.94 14383143 12709434 46121066 14383143 23.94 113.17 31.19 31.19 17625873223 31.95 31.95 17625873223
17 포바이포 389140 16 19290 2 2360 13.94 3735772 2129573 11112735 3735772 13.94 175.42 33.62 33.62 67998210885 31.72 31.72 67998210885
18 티씨머티리얼즈 125020 17 7210 2 60 0.84 10481967 18976896 34227815 10481967 0.84 55.24 30.62 30.62 77961713860 31.59 31.59 77961713860
19 TIGER 지주회사 307520 18 12320 2 665 5.71 313101 155195 1050000 313101 5.71 201.75 29.82 29.82 3811031798 29.46 29.46 3811031798
20 상지건설 042940 19 20600 2 650 3.26 1996750 2694677 6828712 1996750 3.26 74.10 29.24 29.24 39896512760 28.36 28.36 39896512760
21 TIGER 미국달러선물인버스2X 261120 20 5715 5 -40 -0.70 655810 10381 2700000 655810 -0.70 6317.41 24.29 24.29 3758448007 24.36 24.36 3758448007
22 KODEX 200선물인버스2X 252670 21 1928 5 -77 -3.84 154529060 75112688 646000000 154529060 -3.84 205.73 23.92 23.92 301228461274 24.19 24.19 301228461274
23 JW신약 067290 22 1702 2 148 9.52 11268544 100582 53376126 11268544 9.52 9999.99 21.11 21.11 21201254735 23.34 23.34 21201254735
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18625 5 -170 -0.90 226799 408158 1000000 226799 -0.90 55.57 22.68 22.68 4231690620 22.72 22.72 4231690620
25 케이씨티 089150 24 3490 5 -30 -0.85 3489337 22375144 17150000 3489337 -0.85 15.59 20.35 20.35 12723021772 21.26 21.26 12723021772
26 시지트로닉스 429270 25 5850 2 690 13.37 954361 36160 4658150 954361 13.37 2639.27 20.49 20.49 5656277065 20.76 20.76 5656277065
27 태웅 044490 26 21050 2 1950 10.21 4057519 10493826 20007381 4057519 10.21 38.67 20.28 20.28 85533626505 20.31 20.31 85533626505
28 파인메딕스 387570 27 8990 5 -310 -3.33 1066578 7563756 5625900 1066578 -3.33 14.10 18.96 18.96 9947839455 19.67 19.67 9947839455
29 코어라인소프트 384470 28 8170 2 410 5.28 2379076 2347172 12841064 2379076 5.28 101.36 18.53 18.53 20013387035 19.08 19.08 20013387035
30 한국정보인증 053300 29 5760 2 470 8.88 7905351 2135495 42441361 7905351 8.88 370.19 18.63 18.63 46168459510 18.89 18.89 46168459510
31 PLUS 차이나AI테크TOP10 0047N0 30 9817 5 -8 -0.08 147426 486126 800000 147426 -0.08 30.33 18.43 18.43 1454674938 18.52 18.52 1454674938

31
top30/20250528/top30-atvtr-20250528-113002.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
RISE 테슬라고정테크100,0047P0,1,10965,2,295,2.76,1193032,664505,1150000,1193032,2.76,179.54,103.74,103.74,13091129458,103.82,103.82,13091129458
비큐AI,148780,2,1706,1,393,29.93,31081527,643116,31445725,31081527,29.93,4832.96,98.84,98.84,50005806681,93.21,93.21,50005806681
한진칼우,18064K,3,52000,2,7900,17.91,456844,305860,536766,456844,17.91,149.36,85.11,85.11,23847870925,85.44,85.44,23847870925
SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1271522,1200093,1900000,1271522,1.97,105.95,66.92,66.92,14818530229,66.89,66.89,14818530229
위더스제약,330350,5,8480,5,-280,-3.20,7299873,1692683,13202139,7299873,-3.20,431.26,55.29,55.29,69442896970,62.03,62.03,69442896970
플루토스,019570,6,388,2,35,9.92,38717376,16364380,65310042,38717376,9.92,236.60,59.28,59.28,15523285426,61.26,61.26,15523285426
MDS테크,086960,7,1413,2,244,20.87,54050198,492461,92821788,54050198,20.87,9999.99,58.23,58.23,72992302255,55.65,55.65,72992302255
나우로보틱스,459510,8,31950,2,4000,14.31,6618657,3687631,12547732,6618657,14.31,179.48,52.75,52.75,211290820000,52.70,52.70,211290820000
코칩,126730,9,13920,2,600,4.50,3846918,4122951,8503460,3846918,4.50,93.30,45.24,45.24,56584790625,47.80,47.80,56584790625
로킷헬스케어,376900,10,19160,2,510,2.73,4440495,2358341,9669449,4440495,2.73,188.29,45.92,45.92,88311565735,47.67,47.67,88311565735
셀리드,299660,11,8610,2,260,3.11,9585302,10677638,21102977,9585302,3.11,89.77,45.42,45.42,82589013385,45.45,45.45,82589013385
메가터치,446540,12,4040,2,365,9.93,8474002,243148,20771000,8474002,9.93,3485.12,40.80,40.80,35808826365,42.67,42.67,35808826365
케이엠제약,225430,13,724,2,114,18.69,10305911,237393,27887050,10305911,18.69,4341.29,36.96,36.96,7630590239,37.79,37.79,7630590239
포바이포,389140,14,18940,2,2010,11.87,4187210,2129573,11112735,4187210,11.87,196.62,37.68,37.68,76613641020,36.40,36.40,76613641020
파워넷,037030,15,2635,2,300,12.85,7042094,45154,21878974,7042094,12.85,9999.99,32.19,32.19,19280959681,33.44,33.44,19280959681
빛과전자,069540,16,1191,2,226,23.42,14530013,12709434,46121066,14530013,23.42,114.32,31.50,31.50,17800573358,32.41,32.41,17800573358
티씨머티리얼즈,125020,17,7190,2,40,0.56,10540795,18976896,34227815,10540795,0.56,55.55,30.80,30.80,78385534530,31.85,31.85,78385534530
TIGER 지주회사,307520,18,12300,2,645,5.53,324388,155195,1050000,324388,5.53,209.02,30.89,30.89,3949896428,30.58,30.58,3949896428
상지건설,042940,19,20300,2,350,1.75,2068873,2694677,6828712,2068873,1.75,76.78,30.30,30.30,41367386260,29.84,29.84,41367386260
PLUS 차이나AI테크TOP10,0047N0,20,9805,5,-20,-0.20,233058,486126,800000,233058,-0.20,47.94,29.13,29.13,2295359717,29.26,29.26,2295359717
TIGER 미국달러선물인버스2X,261120,21,5725,5,-30,-0.52,704444,10381,2700000,704444,-0.52,6785.90,26.09,26.09,4036581392,26.11,26.11,4036581392
KODEX 200선물인버스2X,252670,22,1932,5,-73,-3.64,157456950,75112688,646000000,157456950,-3.64,209.63,24.37,24.37,306885109325,24.59,24.59,306885109325
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18600,5,-195,-1.04,242693,408158,1000000,242693,-1.04,59.46,24.27,24.27,4527467205,24.34,24.34,4527467205
JW신약,067290,24,1684,2,130,8.37,11572923,100582,53376126,11572923,8.37,9999.99,21.68,21.68,21712024411,24.16,24.16,21712024411
DSC인베스트먼트,241520,25,6640,2,1010,17.94,6524103,740977,27000000,6524103,17.94,880.47,24.16,24.16,42110427470,23.49,23.49,42110427470
케이씨티,089150,26,3500,5,-20,-0.57,3524069,22375144,17150000,3524069,-0.57,15.75,20.55,20.55,12844722442,21.40,21.40,12844722442
태웅,044490,27,20650,2,1550,8.12,4099682,10493826,20007381,4099682,8.12,39.07,20.49,20.49,86410331830,20.91,20.91,86410331830
시지트로닉스,429270,28,5950,2,790,15.31,971463,36160,4658150,971463,15.31,2686.57,20.86,20.86,5757325275,20.77,20.77,5757325275
파인메딕스,387570,29,8960,5,-340,-3.66,1072425,7563756,5625900,1072425,-3.66,14.18,19.06,19.06,10000264295,19.84,19.84,10000264295
코어라인소프트,384470,30,8210,2,450,5.80,2388368,2347172,12841064,2388368,5.80,101.76,18.60,18.60,20089342590,19.06,19.06,20089342590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 테슬라고정테크100 0047P0 1 10965 2 295 2.76 1193032 664505 1150000 1193032 2.76 179.54 103.74 103.74 13091129458 103.82 103.82 13091129458
3 비큐AI 148780 2 1706 1 393 29.93 31081527 643116 31445725 31081527 29.93 4832.96 98.84 98.84 50005806681 93.21 93.21 50005806681
4 한진칼우 18064K 3 52000 2 7900 17.91 456844 305860 536766 456844 17.91 149.36 85.11 85.11 23847870925 85.44 85.44 23847870925
5 SOL 미국원자력SMR 0051G0 4 11660 2 225 1.97 1271522 1200093 1900000 1271522 1.97 105.95 66.92 66.92 14818530229 66.89 66.89 14818530229
6 위더스제약 330350 5 8480 5 -280 -3.20 7299873 1692683 13202139 7299873 -3.20 431.26 55.29 55.29 69442896970 62.03 62.03 69442896970
7 플루토스 019570 6 388 2 35 9.92 38717376 16364380 65310042 38717376 9.92 236.60 59.28 59.28 15523285426 61.26 61.26 15523285426
8 MDS테크 086960 7 1413 2 244 20.87 54050198 492461 92821788 54050198 20.87 9999.99 58.23 58.23 72992302255 55.65 55.65 72992302255
9 나우로보틱스 459510 8 31950 2 4000 14.31 6618657 3687631 12547732 6618657 14.31 179.48 52.75 52.75 211290820000 52.70 52.70 211290820000
10 코칩 126730 9 13920 2 600 4.50 3846918 4122951 8503460 3846918 4.50 93.30 45.24 45.24 56584790625 47.80 47.80 56584790625
11 로킷헬스케어 376900 10 19160 2 510 2.73 4440495 2358341 9669449 4440495 2.73 188.29 45.92 45.92 88311565735 47.67 47.67 88311565735
12 셀리드 299660 11 8610 2 260 3.11 9585302 10677638 21102977 9585302 3.11 89.77 45.42 45.42 82589013385 45.45 45.45 82589013385
13 메가터치 446540 12 4040 2 365 9.93 8474002 243148 20771000 8474002 9.93 3485.12 40.80 40.80 35808826365 42.67 42.67 35808826365
14 케이엠제약 225430 13 724 2 114 18.69 10305911 237393 27887050 10305911 18.69 4341.29 36.96 36.96 7630590239 37.79 37.79 7630590239
15 포바이포 389140 14 18940 2 2010 11.87 4187210 2129573 11112735 4187210 11.87 196.62 37.68 37.68 76613641020 36.40 36.40 76613641020
16 파워넷 037030 15 2635 2 300 12.85 7042094 45154 21878974 7042094 12.85 9999.99 32.19 32.19 19280959681 33.44 33.44 19280959681
17 빛과전자 069540 16 1191 2 226 23.42 14530013 12709434 46121066 14530013 23.42 114.32 31.50 31.50 17800573358 32.41 32.41 17800573358
18 티씨머티리얼즈 125020 17 7190 2 40 0.56 10540795 18976896 34227815 10540795 0.56 55.55 30.80 30.80 78385534530 31.85 31.85 78385534530
19 TIGER 지주회사 307520 18 12300 2 645 5.53 324388 155195 1050000 324388 5.53 209.02 30.89 30.89 3949896428 30.58 30.58 3949896428
20 상지건설 042940 19 20300 2 350 1.75 2068873 2694677 6828712 2068873 1.75 76.78 30.30 30.30 41367386260 29.84 29.84 41367386260
21 PLUS 차이나AI테크TOP10 0047N0 20 9805 5 -20 -0.20 233058 486126 800000 233058 -0.20 47.94 29.13 29.13 2295359717 29.26 29.26 2295359717
22 TIGER 미국달러선물인버스2X 261120 21 5725 5 -30 -0.52 704444 10381 2700000 704444 -0.52 6785.90 26.09 26.09 4036581392 26.11 26.11 4036581392
23 KODEX 200선물인버스2X 252670 22 1932 5 -73 -3.64 157456950 75112688 646000000 157456950 -3.64 209.63 24.37 24.37 306885109325 24.59 24.59 306885109325
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18600 5 -195 -1.04 242693 408158 1000000 242693 -1.04 59.46 24.27 24.27 4527467205 24.34 24.34 4527467205
25 JW신약 067290 24 1684 2 130 8.37 11572923 100582 53376126 11572923 8.37 9999.99 21.68 21.68 21712024411 24.16 24.16 21712024411
26 DSC인베스트먼트 241520 25 6640 2 1010 17.94 6524103 740977 27000000 6524103 17.94 880.47 24.16 24.16 42110427470 23.49 23.49 42110427470
27 케이씨티 089150 26 3500 5 -20 -0.57 3524069 22375144 17150000 3524069 -0.57 15.75 20.55 20.55 12844722442 21.40 21.40 12844722442
28 태웅 044490 27 20650 2 1550 8.12 4099682 10493826 20007381 4099682 8.12 39.07 20.49 20.49 86410331830 20.91 20.91 86410331830
29 시지트로닉스 429270 28 5950 2 790 15.31 971463 36160 4658150 971463 15.31 2686.57 20.86 20.86 5757325275 20.77 20.77 5757325275
30 파인메딕스 387570 29 8960 5 -340 -3.66 1072425 7563756 5625900 1072425 -3.66 14.18 19.06 19.06 10000264295 19.84 19.84 10000264295
31 코어라인소프트 384470 30 8210 2 450 5.80 2388368 2347172 12841064 2388368 5.80 101.76 18.60 18.60 20089342590 19.06 19.06 20089342590

31
top30/20250528/top30-atvtr-20250528-114001.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
RISE 테슬라고정테크100,0047P0,1,10965,2,295,2.76,1193172,664505,1150000,1193172,2.76,179.56,103.75,103.75,13092664808,103.83,103.83,13092664808
비큐AI,148780,2,1681,2,368,28.03,32727821,643116,31445725,32727821,28.03,5088.94,104.08,104.08,52796958037,99.88,99.88,52796958037
한진칼우,18064K,3,51600,2,7500,17.01,463468,305860,536766,463468,17.01,151.53,86.34,86.34,24191656375,87.34,87.34,24191656375
SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1294655,1200093,1900000,1294655,1.97,107.88,68.14,68.14,15088270119,68.11,68.11,15088270119
위더스제약,330350,5,8500,5,-260,-2.97,7409483,1692683,13202139,7409483,-2.97,437.74,56.12,56.12,70372536470,62.71,62.71,70372536470
플루토스,019570,6,387,2,34,9.63,38888727,16364380,65310042,38888727,9.63,237.64,59.54,59.54,15589782412,61.68,61.68,15589782412
MDS테크,086960,7,1383,2,214,18.31,56022525,492461,92821788,56022525,18.31,9999.99,60.35,60.35,75736121617,59.00,59.00,75736121617
나우로보틱스,459510,8,31000,2,3050,10.91,6906084,3687631,12547732,6906084,10.91,187.28,55.04,55.04,220305183600,56.64,56.64,220305183600
셀리드,299660,9,9060,2,710,8.50,11552858,10677638,21102977,11552858,8.50,108.20,54.75,54.75,100451186215,52.54,52.54,100451186215
코칩,126730,10,13850,2,530,3.98,3869539,4122951,8503460,3869539,3.98,93.85,45.51,45.51,56900162000,48.31,48.31,56900162000
로킷헬스케어,376900,11,19110,2,460,2.47,4458001,2358341,9669449,4458001,2.47,189.03,46.10,46.10,88646802465,47.97,47.97,88646802465
메가터치,446540,12,4050,2,375,10.20,8546144,243148,20771000,8546144,10.20,3514.79,41.14,41.14,36101047837,42.91,42.91,36101047837
포바이포,389140,13,18780,2,1850,10.93,4443388,2129573,11112735,4443388,10.93,208.65,39.98,39.98,81400833160,39.00,39.00,81400833160
케이엠제약,225430,14,728,2,118,19.34,10361063,237393,27887050,10361063,19.34,4364.52,37.15,37.15,7670739605,37.78,37.78,7670739605
파워넷,037030,15,2650,2,315,13.49,7201722,45154,21878974,7201722,13.49,9999.99,32.92,32.92,19706308561,33.99,33.99,19706308561
티씨머티리얼즈,125020,16,7280,2,130,1.82,11212309,18976896,34227815,11212309,1.82,59.08,32.76,32.76,83306001775,33.43,33.43,83306001775
빛과전자,069540,17,1182,2,217,22.49,14641979,12709434,46121066,14641979,22.49,115.21,31.75,31.75,17933408345,32.90,32.90,17933408345
상지건설,042940,18,20050,2,100,0.50,2135782,2694677,6828712,2135782,0.50,79.26,31.28,31.28,42718237315,31.20,31.20,42718237315
TIGER 지주회사,307520,19,12305,2,650,5.58,327849,155195,1050000,327849,5.58,211.25,31.22,31.22,3992500803,30.90,30.90,3992500803
PLUS 차이나AI테크TOP10,0047N0,20,9835,2,10,0.10,235237,486126,800000,235237,0.10,48.39,29.40,29.40,2316735442,29.45,29.45,2316735442
TIGER 미국달러선물인버스2X,261120,21,5715,5,-40,-0.70,753106,10381,2700000,753106,-0.70,7254.66,27.89,27.89,4314996477,27.96,27.96,4314996477
DSC인베스트먼트,241520,22,6510,2,880,15.63,7291412,740977,27000000,7291412,15.63,984.03,27.01,27.01,47118470555,26.81,26.81,47118470555
KODEX 200선물인버스2X,252670,23,1930,5,-75,-3.74,159454878,75112688,646000000,159454878,-3.74,212.29,24.68,24.68,310739762653,24.92,24.92,310739762653
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910
JW신약,067290,25,1719,2,165,10.62,11881830,100582,53376126,11881830,10.62,9999.99,22.26,22.26,22242970179,24.24,24.24,22242970179
시지트로닉스,429270,26,5850,2,690,13.37,1069203,36160,4658150,1069203,13.37,2956.87,22.95,22.95,6343081025,23.28,23.28,6343081025
PLUS 미국AI에이전트,0050E0,27,9760,2,145,1.51,174046,174249,750000,174046,1.51,99.88,23.21,23.21,1703691454,23.27,23.27,1703691454
케이씨티,089150,28,3505,5,-15,-0.43,3556790,22375144,17150000,3556790,-0.43,15.90,20.74,20.74,12958980117,21.56,21.56,12958980117
태웅,044490,29,20550,2,1450,7.59,4132351,10493826,20007381,4132351,7.59,39.38,20.65,20.65,87084508305,21.18,21.18,87084508305
PLUS 글로벌원자력밸류체인,0007G0,30,10325,2,20,0.19,193986,184193,950000,193986,0.19,105.32,20.42,20.42,2001871377,20.41,20.41,2001871377
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 테슬라고정테크100 0047P0 1 10965 2 295 2.76 1193172 664505 1150000 1193172 2.76 179.56 103.75 103.75 13092664808 103.83 103.83 13092664808
3 비큐AI 148780 2 1681 2 368 28.03 32727821 643116 31445725 32727821 28.03 5088.94 104.08 104.08 52796958037 99.88 99.88 52796958037
4 한진칼우 18064K 3 51600 2 7500 17.01 463468 305860 536766 463468 17.01 151.53 86.34 86.34 24191656375 87.34 87.34 24191656375
5 SOL 미국원자력SMR 0051G0 4 11660 2 225 1.97 1294655 1200093 1900000 1294655 1.97 107.88 68.14 68.14 15088270119 68.11 68.11 15088270119
6 위더스제약 330350 5 8500 5 -260 -2.97 7409483 1692683 13202139 7409483 -2.97 437.74 56.12 56.12 70372536470 62.71 62.71 70372536470
7 플루토스 019570 6 387 2 34 9.63 38888727 16364380 65310042 38888727 9.63 237.64 59.54 59.54 15589782412 61.68 61.68 15589782412
8 MDS테크 086960 7 1383 2 214 18.31 56022525 492461 92821788 56022525 18.31 9999.99 60.35 60.35 75736121617 59.00 59.00 75736121617
9 나우로보틱스 459510 8 31000 2 3050 10.91 6906084 3687631 12547732 6906084 10.91 187.28 55.04 55.04 220305183600 56.64 56.64 220305183600
10 셀리드 299660 9 9060 2 710 8.50 11552858 10677638 21102977 11552858 8.50 108.20 54.75 54.75 100451186215 52.54 52.54 100451186215
11 코칩 126730 10 13850 2 530 3.98 3869539 4122951 8503460 3869539 3.98 93.85 45.51 45.51 56900162000 48.31 48.31 56900162000
12 로킷헬스케어 376900 11 19110 2 460 2.47 4458001 2358341 9669449 4458001 2.47 189.03 46.10 46.10 88646802465 47.97 47.97 88646802465
13 메가터치 446540 12 4050 2 375 10.20 8546144 243148 20771000 8546144 10.20 3514.79 41.14 41.14 36101047837 42.91 42.91 36101047837
14 포바이포 389140 13 18780 2 1850 10.93 4443388 2129573 11112735 4443388 10.93 208.65 39.98 39.98 81400833160 39.00 39.00 81400833160
15 케이엠제약 225430 14 728 2 118 19.34 10361063 237393 27887050 10361063 19.34 4364.52 37.15 37.15 7670739605 37.78 37.78 7670739605
16 파워넷 037030 15 2650 2 315 13.49 7201722 45154 21878974 7201722 13.49 9999.99 32.92 32.92 19706308561 33.99 33.99 19706308561
17 티씨머티리얼즈 125020 16 7280 2 130 1.82 11212309 18976896 34227815 11212309 1.82 59.08 32.76 32.76 83306001775 33.43 33.43 83306001775
18 빛과전자 069540 17 1182 2 217 22.49 14641979 12709434 46121066 14641979 22.49 115.21 31.75 31.75 17933408345 32.90 32.90 17933408345
19 상지건설 042940 18 20050 2 100 0.50 2135782 2694677 6828712 2135782 0.50 79.26 31.28 31.28 42718237315 31.20 31.20 42718237315
20 TIGER 지주회사 307520 19 12305 2 650 5.58 327849 155195 1050000 327849 5.58 211.25 31.22 31.22 3992500803 30.90 30.90 3992500803
21 PLUS 차이나AI테크TOP10 0047N0 20 9835 2 10 0.10 235237 486126 800000 235237 0.10 48.39 29.40 29.40 2316735442 29.45 29.45 2316735442
22 TIGER 미국달러선물인버스2X 261120 21 5715 5 -40 -0.70 753106 10381 2700000 753106 -0.70 7254.66 27.89 27.89 4314996477 27.96 27.96 4314996477
23 DSC인베스트먼트 241520 22 6510 2 880 15.63 7291412 740977 27000000 7291412 15.63 984.03 27.01 27.01 47118470555 26.81 26.81 47118470555
24 KODEX 200선물인버스2X 252670 23 1930 5 -75 -3.74 159454878 75112688 646000000 159454878 -3.74 212.29 24.68 24.68 310739762653 24.92 24.92 310739762653
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18620 5 -175 -0.93 246699 408158 1000000 246699 -0.93 60.44 24.67 24.67 4602048910 24.72 24.72 4602048910
26 JW신약 067290 25 1719 2 165 10.62 11881830 100582 53376126 11881830 10.62 9999.99 22.26 22.26 22242970179 24.24 24.24 22242970179
27 시지트로닉스 429270 26 5850 2 690 13.37 1069203 36160 4658150 1069203 13.37 2956.87 22.95 22.95 6343081025 23.28 23.28 6343081025
28 PLUS 미국AI에이전트 0050E0 27 9760 2 145 1.51 174046 174249 750000 174046 1.51 99.88 23.21 23.21 1703691454 23.27 23.27 1703691454
29 케이씨티 089150 28 3505 5 -15 -0.43 3556790 22375144 17150000 3556790 -0.43 15.90 20.74 20.74 12958980117 21.56 21.56 12958980117
30 태웅 044490 29 20550 2 1450 7.59 4132351 10493826 20007381 4132351 7.59 39.38 20.65 20.65 87084508305 21.18 21.18 87084508305
31 PLUS 글로벌원자력밸류체인 0007G0 30 10325 2 20 0.19 193986 184193 950000 193986 0.19 105.32 20.42 20.42 2001871377 20.41 20.41 2001871377

31
top30/20250528/top30-atvtr-20250528-115001.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
RISE 테슬라고정테크100,0047P0,1,10980,2,310,2.91,1194583,664505,1150000,1194583,2.91,179.77,103.88,103.88,13108148603,103.81,103.81,13108148603
비큐AI,148780,2,1672,2,359,27.34,33359497,643116,31445725,33359497,27.34,5187.17,106.09,106.09,53853129057,102.43,102.43,53853129057
한진칼우,18064K,3,53000,2,8900,20.18,472689,305860,536766,472689,20.18,154.54,88.06,88.06,24674441575,86.73,86.73,24674441575
SOL 미국원자력SMR,0051G0,4,11675,2,240,2.10,1369535,1200093,1900000,1369535,2.10,114.12,72.08,72.08,15962033336,71.96,71.96,15962033336
위더스제약,330350,5,8510,5,-250,-2.85,7440189,1692683,13202139,7440189,-2.85,439.55,56.36,56.36,70633588940,62.87,62.87,70633588940
플루토스,019570,6,387,2,34,9.63,39047979,16364380,65310042,39047979,9.63,238.62,59.79,59.79,15651327050,61.92,61.92,15651327050
MDS테크,086960,7,1385,2,216,18.48,57487804,492461,92821788,57487804,18.48,9999.99,61.93,61.93,77768203543,60.49,60.49,77768203543
나우로보틱스,459510,8,30900,2,2950,10.55,6995180,3687631,12547732,6995180,10.55,189.69,55.75,55.75,223057411850,57.53,57.53,223057411850
셀리드,299660,9,8910,2,560,6.71,12181611,10677638,21102977,12181611,6.71,114.09,57.72,57.72,106090253225,56.42,56.42,106090253225
코칩,126730,10,14230,2,910,6.83,3958947,4122951,8503460,3958947,6.83,96.02,46.56,46.56,58175456300,48.08,48.08,58175456300
로킷헬스케어,376900,11,19190,2,540,2.90,4474883,2358341,9669449,4474883,2.90,189.75,46.28,46.28,88970188745,47.95,47.95,88970188745
메가터치,446540,12,4095,2,420,11.43,8636885,243148,20771000,8636885,11.43,3552.11,41.58,41.58,36471168812,42.88,42.88,36471168812
포바이포,389140,13,18630,2,1700,10.04,4538761,2129573,11112735,4538761,10.04,213.13,40.84,40.84,83181025200,40.18,40.18,83181025200
케이엠제약,225430,14,730,2,120,19.67,10413534,237393,27887050,10413534,19.67,4386.62,37.34,37.34,7708822739,37.87,37.87,7708822739
티씨머티리얼즈,125020,15,7330,2,180,2.52,12252031,18976896,34227815,12252031,2.52,64.56,35.80,35.80,90989880040,36.27,36.27,90989880040
파워넷,037030,16,2685,2,350,14.99,7602544,45154,21878974,7602544,14.99,9999.99,34.75,34.75,20781226801,35.38,35.38,20781226801
빛과전자,069540,17,1179,2,214,22.18,15073775,12709434,46121066,15073775,22.18,118.60,32.68,32.68,18443168047,33.92,33.92,18443168047
상지건설,042940,18,20250,2,300,1.50,2160222,2694677,6828712,2160222,1.50,80.17,31.63,31.63,43210322535,31.25,31.25,43210322535
TIGER 지주회사,307520,19,12345,2,690,5.92,331534,155195,1050000,331534,5.92,213.62,31.57,31.57,4037934296,31.15,31.15,4037934296
TIGER 미국달러선물인버스2X,261120,20,5705,5,-50,-0.87,801850,10381,2700000,801850,-0.87,7724.21,29.70,29.70,4593412537,29.82,29.82,4593412537
PLUS 차이나AI테크TOP10,0047N0,21,9845,2,20,0.20,235368,486126,800000,235368,0.20,48.42,29.42,29.42,2318025082,29.43,29.43,2318025082
DSC인베스트먼트,241520,22,6430,2,800,14.21,7717429,740977,27000000,7717429,14.21,1041.52,28.58,28.58,49857145460,28.72,28.72,49857145460
KODEX 200선물인버스2X,252670,23,1923,5,-82,-4.09,163711342,75112688,646000000,163711342,-4.09,217.95,25.34,25.34,318935744849,25.67,25.67,318935744849
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910
JW신약,067290,25,1727,2,173,11.13,11960682,100582,53376126,11960682,11.13,9999.99,22.41,22.41,22378637505,24.28,24.28,22378637505
시지트로닉스,429270,26,5840,2,680,13.18,1090169,36160,4658150,1090169,13.18,3014.85,23.40,23.40,6466005550,23.77,23.77,6466005550
PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854
대보마그네틱,290670,28,16330,2,2390,17.14,1763925,55094,7857660,1763925,17.14,3201.66,22.45,22.45,28182554215,21.96,21.96,28182554215
케이씨티,089150,29,3510,5,-10,-0.28,3567869,22375144,17150000,3567869,-0.28,15.95,20.80,20.80,12997858267,21.59,21.59,12997858267
태웅,044490,30,20650,2,1550,8.12,4170508,10493826,20007381,4170508,8.12,39.74,20.84,20.84,87868712355,21.27,21.27,87868712355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 테슬라고정테크100 0047P0 1 10980 2 310 2.91 1194583 664505 1150000 1194583 2.91 179.77 103.88 103.88 13108148603 103.81 103.81 13108148603
3 비큐AI 148780 2 1672 2 359 27.34 33359497 643116 31445725 33359497 27.34 5187.17 106.09 106.09 53853129057 102.43 102.43 53853129057
4 한진칼우 18064K 3 53000 2 8900 20.18 472689 305860 536766 472689 20.18 154.54 88.06 88.06 24674441575 86.73 86.73 24674441575
5 SOL 미국원자력SMR 0051G0 4 11675 2 240 2.10 1369535 1200093 1900000 1369535 2.10 114.12 72.08 72.08 15962033336 71.96 71.96 15962033336
6 위더스제약 330350 5 8510 5 -250 -2.85 7440189 1692683 13202139 7440189 -2.85 439.55 56.36 56.36 70633588940 62.87 62.87 70633588940
7 플루토스 019570 6 387 2 34 9.63 39047979 16364380 65310042 39047979 9.63 238.62 59.79 59.79 15651327050 61.92 61.92 15651327050
8 MDS테크 086960 7 1385 2 216 18.48 57487804 492461 92821788 57487804 18.48 9999.99 61.93 61.93 77768203543 60.49 60.49 77768203543
9 나우로보틱스 459510 8 30900 2 2950 10.55 6995180 3687631 12547732 6995180 10.55 189.69 55.75 55.75 223057411850 57.53 57.53 223057411850
10 셀리드 299660 9 8910 2 560 6.71 12181611 10677638 21102977 12181611 6.71 114.09 57.72 57.72 106090253225 56.42 56.42 106090253225
11 코칩 126730 10 14230 2 910 6.83 3958947 4122951 8503460 3958947 6.83 96.02 46.56 46.56 58175456300 48.08 48.08 58175456300
12 로킷헬스케어 376900 11 19190 2 540 2.90 4474883 2358341 9669449 4474883 2.90 189.75 46.28 46.28 88970188745 47.95 47.95 88970188745
13 메가터치 446540 12 4095 2 420 11.43 8636885 243148 20771000 8636885 11.43 3552.11 41.58 41.58 36471168812 42.88 42.88 36471168812
14 포바이포 389140 13 18630 2 1700 10.04 4538761 2129573 11112735 4538761 10.04 213.13 40.84 40.84 83181025200 40.18 40.18 83181025200
15 케이엠제약 225430 14 730 2 120 19.67 10413534 237393 27887050 10413534 19.67 4386.62 37.34 37.34 7708822739 37.87 37.87 7708822739
16 티씨머티리얼즈 125020 15 7330 2 180 2.52 12252031 18976896 34227815 12252031 2.52 64.56 35.80 35.80 90989880040 36.27 36.27 90989880040
17 파워넷 037030 16 2685 2 350 14.99 7602544 45154 21878974 7602544 14.99 9999.99 34.75 34.75 20781226801 35.38 35.38 20781226801
18 빛과전자 069540 17 1179 2 214 22.18 15073775 12709434 46121066 15073775 22.18 118.60 32.68 32.68 18443168047 33.92 33.92 18443168047
19 상지건설 042940 18 20250 2 300 1.50 2160222 2694677 6828712 2160222 1.50 80.17 31.63 31.63 43210322535 31.25 31.25 43210322535
20 TIGER 지주회사 307520 19 12345 2 690 5.92 331534 155195 1050000 331534 5.92 213.62 31.57 31.57 4037934296 31.15 31.15 4037934296
21 TIGER 미국달러선물인버스2X 261120 20 5705 5 -50 -0.87 801850 10381 2700000 801850 -0.87 7724.21 29.70 29.70 4593412537 29.82 29.82 4593412537
22 PLUS 차이나AI테크TOP10 0047N0 21 9845 2 20 0.20 235368 486126 800000 235368 0.20 48.42 29.42 29.42 2318025082 29.43 29.43 2318025082
23 DSC인베스트먼트 241520 22 6430 2 800 14.21 7717429 740977 27000000 7717429 14.21 1041.52 28.58 28.58 49857145460 28.72 28.72 49857145460
24 KODEX 200선물인버스2X 252670 23 1923 5 -82 -4.09 163711342 75112688 646000000 163711342 -4.09 217.95 25.34 25.34 318935744849 25.67 25.67 318935744849
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18620 5 -175 -0.93 246699 408158 1000000 246699 -0.93 60.44 24.67 24.67 4602048910 24.72 24.72 4602048910
26 JW신약 067290 25 1727 2 173 11.13 11960682 100582 53376126 11960682 11.13 9999.99 22.41 22.41 22378637505 24.28 24.28 22378637505
27 시지트로닉스 429270 26 5840 2 680 13.18 1090169 36160 4658150 1090169 13.18 3014.85 23.40 23.40 6466005550 23.77 23.77 6466005550
28 PLUS 미국AI에이전트 0050E0 27 9780 2 165 1.72 174076 174249 750000 174076 1.72 99.90 23.21 23.21 1703984854 23.23 23.23 1703984854
29 대보마그네틱 290670 28 16330 2 2390 17.14 1763925 55094 7857660 1763925 17.14 3201.66 22.45 22.45 28182554215 21.96 21.96 28182554215
30 케이씨티 089150 29 3510 5 -10 -0.28 3567869 22375144 17150000 3567869 -0.28 15.95 20.80 20.80 12997858267 21.59 21.59 12997858267
31 태웅 044490 30 20650 2 1550 8.12 4170508 10493826 20007381 4170508 8.12 39.74 20.84 20.84 87868712355 21.27 21.27 87868712355

31
top30/20250528/top30-atvtr-20250528-120002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
RISE 테슬라고정테크100,0047P0,1,10985,2,315,2.95,1195037,664505,1150000,1195037,2.95,179.84,103.92,103.92,13113135868,103.80,103.80,13113135868
비큐AI,148780,2,1670,2,357,27.19,33738024,643116,31445725,33738024,27.19,5246.02,107.29,107.29,54483849502,103.75,103.75,54483849502
한진칼우,18064K,3,53700,2,9600,21.77,484346,305860,536766,484346,21.77,158.36,90.23,90.23,25295769025,87.76,87.76,25295769025
SOL 미국원자력SMR,0051G0,4,11690,2,255,2.23,1385730,1200093,1900000,1385730,2.23,115.47,72.93,72.93,16151247656,72.72,72.72,16151247656
플루토스,019570,5,381,2,28,7.93,39378865,16364380,65310042,39378865,7.93,240.64,60.30,60.30,15777439807,63.41,63.41,15777439807
위더스제약,330350,6,8520,5,-240,-2.74,7455456,1692683,13202139,7455456,-2.74,440.45,56.47,56.47,70763166840,62.91,62.91,70763166840
MDS테크,086960,7,1385,2,216,18.48,58437655,492461,92821788,58437655,18.48,9999.99,62.96,62.96,79082426741,61.51,61.51,79082426741
셀리드,299660,8,8750,2,400,4.79,12529492,10677638,21102977,12529492,4.79,117.34,59.37,59.37,109163627220,59.12,59.12,109163627220
나우로보틱스,459510,9,30750,2,2800,10.02,7047426,3687631,12547732,7047426,10.02,191.11,56.16,56.16,224667376350,58.23,58.23,224667376350
코칩,126730,10,14760,2,1440,10.81,4768554,4122951,8503460,4768554,10.81,115.66,56.08,56.08,70160650070,55.90,55.90,70160650070
로킷헬스케어,376900,11,19030,2,380,2.04,4495561,2358341,9669449,4495561,2.04,190.62,46.49,46.49,89365107135,48.57,48.57,89365107135
메가터치,446540,12,4080,2,405,11.02,8672186,243148,20771000,8672186,11.02,3566.63,41.75,41.75,36615403582,43.21,43.21,36615403582
포바이포,389140,13,18330,2,1400,8.27,4644883,2129573,11112735,4644883,8.27,218.11,41.80,41.80,85135669960,41.80,41.80,85135669960
파워넷,037030,14,2810,2,475,20.34,8678865,45154,21878974,8678865,20.34,9999.99,39.67,39.67,23769375683,38.66,38.66,23769375683
케이엠제약,225430,15,734,2,124,20.33,10621988,237393,27887050,10621988,20.33,4474.43,38.09,38.09,7863014200,38.41,38.41,7863014200
티씨머티리얼즈,125020,16,7280,2,130,1.82,12555384,18976896,34227815,12555384,1.82,66.16,36.68,36.68,93200712005,37.40,37.40,93200712005
빛과전자,069540,17,1172,2,207,21.45,15273422,12709434,46121066,15273422,21.45,120.17,33.12,33.12,18676859559,34.55,34.55,18676859559
상지건설,042940,18,20100,2,150,0.75,2182623,2694677,6828712,2182623,0.75,81.00,31.96,31.96,43660598685,31.81,31.81,43660598685
TIGER 미국달러선물인버스2X,261120,19,5695,5,-60,-1.04,845916,10381,2700000,845916,-1.04,8148.69,31.33,31.33,4844295437,31.50,31.50,4844295437
TIGER 지주회사,307520,20,12350,2,695,5.96,334020,155195,1050000,334020,5.96,215.23,31.81,31.81,4068632046,31.38,31.38,4068632046
DSC인베스트먼트,241520,21,6310,2,680,12.08,7989329,740977,27000000,7989329,12.08,1078.22,29.59,29.59,51585104770,30.28,30.28,51585104770
PLUS 차이나AI테크TOP10,0047N0,22,9865,2,40,0.41,235645,486126,800000,235645,0.41,48.47,29.46,29.46,2320757902,29.41,29.41,2320757902
KODEX 200선물인버스2X,252670,23,1918,5,-87,-4.34,168779860,75112688,646000000,168779860,-4.34,224.70,26.13,26.13,328664005035,26.53,26.53,328664005035
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910
JW신약,067290,25,1726,2,172,11.07,12017541,100582,53376126,12017541,11.07,9999.99,22.51,22.51,22476757632,24.40,24.40,22476757632
시지트로닉스,429270,26,5860,2,700,13.57,1095460,36160,4658150,1095460,13.57,3029.48,23.52,23.52,6496989680,23.80,23.80,6496989680
PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854
대보마그네틱,290670,28,16160,2,2220,15.93,1824920,55094,7857660,1824920,15.93,3312.38,23.22,23.22,29172170165,22.97,22.97,29172170165
케이씨티,089150,29,3500,5,-20,-0.57,3589875,22375144,17150000,3589875,-0.57,16.04,20.93,20.93,13074909477,21.78,21.78,13074909477
태웅,044490,30,20600,2,1500,7.85,4185134,10493826,20007381,4185134,7.85,39.88,20.92,20.92,88169227180,21.39,21.39,88169227180
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 RISE 테슬라고정테크100 0047P0 1 10985 2 315 2.95 1195037 664505 1150000 1195037 2.95 179.84 103.92 103.92 13113135868 103.80 103.80 13113135868
3 비큐AI 148780 2 1670 2 357 27.19 33738024 643116 31445725 33738024 27.19 5246.02 107.29 107.29 54483849502 103.75 103.75 54483849502
4 한진칼우 18064K 3 53700 2 9600 21.77 484346 305860 536766 484346 21.77 158.36 90.23 90.23 25295769025 87.76 87.76 25295769025
5 SOL 미국원자력SMR 0051G0 4 11690 2 255 2.23 1385730 1200093 1900000 1385730 2.23 115.47 72.93 72.93 16151247656 72.72 72.72 16151247656
6 플루토스 019570 5 381 2 28 7.93 39378865 16364380 65310042 39378865 7.93 240.64 60.30 60.30 15777439807 63.41 63.41 15777439807
7 위더스제약 330350 6 8520 5 -240 -2.74 7455456 1692683 13202139 7455456 -2.74 440.45 56.47 56.47 70763166840 62.91 62.91 70763166840
8 MDS테크 086960 7 1385 2 216 18.48 58437655 492461 92821788 58437655 18.48 9999.99 62.96 62.96 79082426741 61.51 61.51 79082426741
9 셀리드 299660 8 8750 2 400 4.79 12529492 10677638 21102977 12529492 4.79 117.34 59.37 59.37 109163627220 59.12 59.12 109163627220
10 나우로보틱스 459510 9 30750 2 2800 10.02 7047426 3687631 12547732 7047426 10.02 191.11 56.16 56.16 224667376350 58.23 58.23 224667376350
11 코칩 126730 10 14760 2 1440 10.81 4768554 4122951 8503460 4768554 10.81 115.66 56.08 56.08 70160650070 55.90 55.90 70160650070
12 로킷헬스케어 376900 11 19030 2 380 2.04 4495561 2358341 9669449 4495561 2.04 190.62 46.49 46.49 89365107135 48.57 48.57 89365107135
13 메가터치 446540 12 4080 2 405 11.02 8672186 243148 20771000 8672186 11.02 3566.63 41.75 41.75 36615403582 43.21 43.21 36615403582
14 포바이포 389140 13 18330 2 1400 8.27 4644883 2129573 11112735 4644883 8.27 218.11 41.80 41.80 85135669960 41.80 41.80 85135669960
15 파워넷 037030 14 2810 2 475 20.34 8678865 45154 21878974 8678865 20.34 9999.99 39.67 39.67 23769375683 38.66 38.66 23769375683
16 케이엠제약 225430 15 734 2 124 20.33 10621988 237393 27887050 10621988 20.33 4474.43 38.09 38.09 7863014200 38.41 38.41 7863014200
17 티씨머티리얼즈 125020 16 7280 2 130 1.82 12555384 18976896 34227815 12555384 1.82 66.16 36.68 36.68 93200712005 37.40 37.40 93200712005
18 빛과전자 069540 17 1172 2 207 21.45 15273422 12709434 46121066 15273422 21.45 120.17 33.12 33.12 18676859559 34.55 34.55 18676859559
19 상지건설 042940 18 20100 2 150 0.75 2182623 2694677 6828712 2182623 0.75 81.00 31.96 31.96 43660598685 31.81 31.81 43660598685
20 TIGER 미국달러선물인버스2X 261120 19 5695 5 -60 -1.04 845916 10381 2700000 845916 -1.04 8148.69 31.33 31.33 4844295437 31.50 31.50 4844295437
21 TIGER 지주회사 307520 20 12350 2 695 5.96 334020 155195 1050000 334020 5.96 215.23 31.81 31.81 4068632046 31.38 31.38 4068632046
22 DSC인베스트먼트 241520 21 6310 2 680 12.08 7989329 740977 27000000 7989329 12.08 1078.22 29.59 29.59 51585104770 30.28 30.28 51585104770
23 PLUS 차이나AI테크TOP10 0047N0 22 9865 2 40 0.41 235645 486126 800000 235645 0.41 48.47 29.46 29.46 2320757902 29.41 29.41 2320757902
24 KODEX 200선물인버스2X 252670 23 1918 5 -87 -4.34 168779860 75112688 646000000 168779860 -4.34 224.70 26.13 26.13 328664005035 26.53 26.53 328664005035
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18620 5 -175 -0.93 246699 408158 1000000 246699 -0.93 60.44 24.67 24.67 4602048910 24.72 24.72 4602048910
26 JW신약 067290 25 1726 2 172 11.07 12017541 100582 53376126 12017541 11.07 9999.99 22.51 22.51 22476757632 24.40 24.40 22476757632
27 시지트로닉스 429270 26 5860 2 700 13.57 1095460 36160 4658150 1095460 13.57 3029.48 23.52 23.52 6496989680 23.80 23.80 6496989680
28 PLUS 미국AI에이전트 0050E0 27 9780 2 165 1.72 174076 174249 750000 174076 1.72 99.90 23.21 23.21 1703984854 23.23 23.23 1703984854
29 대보마그네틱 290670 28 16160 2 2220 15.93 1824920 55094 7857660 1824920 15.93 3312.38 23.22 23.22 29172170165 22.97 22.97 29172170165
30 케이씨티 089150 29 3500 5 -20 -0.57 3589875 22375144 17150000 3589875 -0.57 16.04 20.93 20.93 13074909477 21.78 21.78 13074909477
31 태웅 044490 30 20600 2 1500 7.85 4185134 10493826 20007381 4185134 7.85 39.88 20.92 20.92 88169227180 21.39 21.39 88169227180

31
top30/20250528/top30-atvtr-20250528-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1676,2,363,27.65,34154174,643116,31445725,34154174,27.65,5310.73,108.61,108.61,55183622540,104.71,104.71,55183622540
RISE 테슬라고정테크100,0047P0,2,10985,2,315,2.95,1195463,664505,1150000,1195463,2.95,179.90,103.95,103.95,13117815478,103.84,103.84,13117815478
한진칼우,18064K,3,53100,2,9000,20.41,489591,305860,536766,489591,20.41,160.07,91.21,91.21,25574719775,89.73,89.73,25574719775
SOL 미국원자력SMR,0051G0,4,11685,2,250,2.19,1411845,1200093,1900000,1411845,2.19,117.64,74.31,74.31,16456458095,74.12,74.12,16456458095
위더스제약,330350,5,8410,5,-350,-4.00,7531676,1692683,13202139,7531676,-4.00,444.95,57.05,57.05,71405601640,64.31,64.31,71405601640
플루토스,019570,6,387,2,34,9.63,40057131,16364380,65310042,40057131,9.63,244.78,61.33,61.33,16037653316,63.45,63.45,16037653316
MDS테크,086960,7,1382,2,213,18.22,59390205,492461,92821788,59390205,18.22,9999.99,63.98,63.98,80402298171,62.68,62.68,80402298171
셀리드,299660,8,8980,2,630,7.54,13098263,10677638,21102977,13098263,7.54,122.67,62.07,62.07,114289555190,60.31,60.31,114289555190
코칩,126730,9,14710,2,1390,10.44,4984776,4122951,8503460,4984776,10.44,120.90,58.62,58.62,73325345645,58.62,58.62,73325345645
나우로보틱스,459510,10,30800,2,2850,10.20,7084967,3687631,12547732,7084967,10.20,192.13,56.46,56.46,225823793125,58.43,58.43,225823793125
로킷헬스케어,376900,11,19080,2,430,2.31,4506092,2358341,9669449,4506092,2.31,191.07,46.60,46.60,89565753585,48.55,48.55,89565753585
메가터치,446540,12,4095,2,420,11.43,8740569,243148,20771000,8740569,11.43,3594.75,42.08,42.08,36896365740,43.38,43.38,36896365740
파워넷,037030,13,2775,2,440,18.84,9453746,45154,21878974,9453746,18.84,9999.99,43.21,43.21,25949030665,42.74,42.74,25949030665
포바이포,389140,14,18780,2,1850,10.93,4784809,2129573,11112735,4784809,10.93,224.68,43.06,43.06,87758194060,42.05,42.05,87758194060
케이엠제약,225430,15,747,2,137,22.46,10964345,237393,27887050,10964345,22.46,4618.65,39.32,39.32,8118413185,38.97,38.97,8118413185
티씨머티리얼즈,125020,16,7230,2,80,1.12,12668640,18976896,34227815,12668640,1.12,66.76,37.01,37.01,94021570645,37.99,37.99,94021570645
빛과전자,069540,17,1155,2,190,19.69,15527502,12709434,46121066,15527502,19.69,122.17,33.67,33.67,18970547823,35.61,35.61,18970547823
TIGER 미국달러선물인버스2X,261120,18,5700,5,-55,-0.96,894528,10381,2700000,894528,-0.96,8616.97,33.13,33.13,5121189377,33.28,33.28,5121189377
TIGER 지주회사,307520,19,12355,2,700,6.01,337867,155195,1050000,337867,6.01,217.70,32.18,32.18,4116167305,31.73,31.73,4116167305
상지건설,042940,20,20450,2,500,2.51,2205564,2694677,6828712,2205564,2.51,81.85,32.30,32.30,44127928285,31.60,31.60,44127928285
DSC인베스트먼트,241520,21,6420,2,790,14.03,8155401,740977,27000000,8155401,14.03,1100.63,30.21,30.21,52647201295,30.37,30.37,52647201295
PLUS 차이나AI테크TOP10,0047N0,22,9830,2,5,0.05,236023,486126,800000,236023,0.05,48.55,29.50,29.50,2324477467,29.56,29.56,2324477467
KODEX 200선물인버스2X,252670,23,1918,5,-87,-4.34,172046644,75112688,646000000,172046644,-4.34,229.05,26.63,26.63,334924442740,27.03,27.03,334924442740
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18690,5,-105,-0.56,250705,408158,1000000,250705,-0.56,61.42,25.07,25.07,4676921050,25.02,25.02,4676921050
JW신약,067290,25,1732,2,178,11.45,12096779,100582,53376126,12096779,11.45,9999.99,22.66,22.66,22613863005,24.46,24.46,22613863005
시지트로닉스,429270,26,5900,2,740,14.34,1103494,36160,4658150,1103494,14.34,3051.70,23.69,23.69,6544264065,23.81,23.81,6544264065
대보마그네틱,290670,27,16120,2,2180,15.64,1850338,55094,7857660,1850338,15.64,3358.51,23.55,23.55,29582707015,23.35,23.35,29582707015
PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854
케이씨티,089150,29,3510,5,-10,-0.28,3606262,22375144,17150000,3606262,-0.28,16.12,21.03,21.03,13132395762,21.82,21.82,13132395762
태웅,044490,30,20700,2,1600,8.38,4194219,10493826,20007381,4194219,8.38,39.97,20.96,20.96,88356593680,21.33,21.33,88356593680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1676 2 363 27.65 34154174 643116 31445725 34154174 27.65 5310.73 108.61 108.61 55183622540 104.71 104.71 55183622540
3 RISE 테슬라고정테크100 0047P0 2 10985 2 315 2.95 1195463 664505 1150000 1195463 2.95 179.90 103.95 103.95 13117815478 103.84 103.84 13117815478
4 한진칼우 18064K 3 53100 2 9000 20.41 489591 305860 536766 489591 20.41 160.07 91.21 91.21 25574719775 89.73 89.73 25574719775
5 SOL 미국원자력SMR 0051G0 4 11685 2 250 2.19 1411845 1200093 1900000 1411845 2.19 117.64 74.31 74.31 16456458095 74.12 74.12 16456458095
6 위더스제약 330350 5 8410 5 -350 -4.00 7531676 1692683 13202139 7531676 -4.00 444.95 57.05 57.05 71405601640 64.31 64.31 71405601640
7 플루토스 019570 6 387 2 34 9.63 40057131 16364380 65310042 40057131 9.63 244.78 61.33 61.33 16037653316 63.45 63.45 16037653316
8 MDS테크 086960 7 1382 2 213 18.22 59390205 492461 92821788 59390205 18.22 9999.99 63.98 63.98 80402298171 62.68 62.68 80402298171
9 셀리드 299660 8 8980 2 630 7.54 13098263 10677638 21102977 13098263 7.54 122.67 62.07 62.07 114289555190 60.31 60.31 114289555190
10 코칩 126730 9 14710 2 1390 10.44 4984776 4122951 8503460 4984776 10.44 120.90 58.62 58.62 73325345645 58.62 58.62 73325345645
11 나우로보틱스 459510 10 30800 2 2850 10.20 7084967 3687631 12547732 7084967 10.20 192.13 56.46 56.46 225823793125 58.43 58.43 225823793125
12 로킷헬스케어 376900 11 19080 2 430 2.31 4506092 2358341 9669449 4506092 2.31 191.07 46.60 46.60 89565753585 48.55 48.55 89565753585
13 메가터치 446540 12 4095 2 420 11.43 8740569 243148 20771000 8740569 11.43 3594.75 42.08 42.08 36896365740 43.38 43.38 36896365740
14 파워넷 037030 13 2775 2 440 18.84 9453746 45154 21878974 9453746 18.84 9999.99 43.21 43.21 25949030665 42.74 42.74 25949030665
15 포바이포 389140 14 18780 2 1850 10.93 4784809 2129573 11112735 4784809 10.93 224.68 43.06 43.06 87758194060 42.05 42.05 87758194060
16 케이엠제약 225430 15 747 2 137 22.46 10964345 237393 27887050 10964345 22.46 4618.65 39.32 39.32 8118413185 38.97 38.97 8118413185
17 티씨머티리얼즈 125020 16 7230 2 80 1.12 12668640 18976896 34227815 12668640 1.12 66.76 37.01 37.01 94021570645 37.99 37.99 94021570645
18 빛과전자 069540 17 1155 2 190 19.69 15527502 12709434 46121066 15527502 19.69 122.17 33.67 33.67 18970547823 35.61 35.61 18970547823
19 TIGER 미국달러선물인버스2X 261120 18 5700 5 -55 -0.96 894528 10381 2700000 894528 -0.96 8616.97 33.13 33.13 5121189377 33.28 33.28 5121189377
20 TIGER 지주회사 307520 19 12355 2 700 6.01 337867 155195 1050000 337867 6.01 217.70 32.18 32.18 4116167305 31.73 31.73 4116167305
21 상지건설 042940 20 20450 2 500 2.51 2205564 2694677 6828712 2205564 2.51 81.85 32.30 32.30 44127928285 31.60 31.60 44127928285
22 DSC인베스트먼트 241520 21 6420 2 790 14.03 8155401 740977 27000000 8155401 14.03 1100.63 30.21 30.21 52647201295 30.37 30.37 52647201295
23 PLUS 차이나AI테크TOP10 0047N0 22 9830 2 5 0.05 236023 486126 800000 236023 0.05 48.55 29.50 29.50 2324477467 29.56 29.56 2324477467
24 KODEX 200선물인버스2X 252670 23 1918 5 -87 -4.34 172046644 75112688 646000000 172046644 -4.34 229.05 26.63 26.63 334924442740 27.03 27.03 334924442740
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18690 5 -105 -0.56 250705 408158 1000000 250705 -0.56 61.42 25.07 25.07 4676921050 25.02 25.02 4676921050
26 JW신약 067290 25 1732 2 178 11.45 12096779 100582 53376126 12096779 11.45 9999.99 22.66 22.66 22613863005 24.46 24.46 22613863005
27 시지트로닉스 429270 26 5900 2 740 14.34 1103494 36160 4658150 1103494 14.34 3051.70 23.69 23.69 6544264065 23.81 23.81 6544264065
28 대보마그네틱 290670 27 16120 2 2180 15.64 1850338 55094 7857660 1850338 15.64 3358.51 23.55 23.55 29582707015 23.35 23.35 29582707015
29 PLUS 미국AI에이전트 0050E0 28 9780 2 165 1.72 174076 174249 750000 174076 1.72 99.90 23.21 23.21 1703984854 23.23 23.23 1703984854
30 케이씨티 089150 29 3510 5 -10 -0.28 3606262 22375144 17150000 3606262 -0.28 16.12 21.03 21.03 13132395762 21.82 21.82 13132395762
31 태웅 044490 30 20700 2 1600 8.38 4194219 10493826 20007381 4194219 8.38 39.97 20.96 20.96 88356593680 21.33 21.33 88356593680

31
top30/20250528/top30-atvtr-20250528-122002.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
비큐AI,148780,1,1696,2,383,29.17,34495537,643116,31445725,34495537,29.17,5363.81,109.70,109.70,55758766985,104.55,104.55,55758766985
RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1196021,664505,1150000,1196021,3.00,179.99,104.00,104.00,13123947898,103.84,103.84,13123947898
한진칼우,18064K,3,52200,2,8100,18.37,494220,305860,536766,494220,18.37,161.58,92.07,92.07,25818488225,92.15,92.15,25818488225
SOL 미국원자력SMR,0051G0,4,11682,2,247,2.16,1438796,1200093,1900000,1438796,2.16,119.89,75.73,75.73,16771289329,75.56,75.56,16771289329
플루토스,019570,5,385,2,32,9.07,40587273,16364380,65310042,40587273,9.07,248.02,62.15,62.15,16241038389,64.59,64.59,16241038389
위더스제약,330350,6,8440,5,-320,-3.65,7568911,1692683,13202139,7568911,-3.65,447.15,57.33,57.33,71719331875,64.36,64.36,71719331875
MDS테크,086960,7,1389,2,220,18.82,60254428,492461,92821788,60254428,18.82,9999.99,64.91,64.91,81596386926,63.29,63.29,81596386926
셀리드,299660,8,8810,2,460,5.51,13436363,10677638,21102977,13436363,5.51,125.84,63.67,63.67,117304336055,63.09,63.09,117304336055
코칩,126730,9,14490,2,1170,8.78,5085300,4122951,8503460,5085300,8.78,123.34,59.80,59.80,74786854615,60.70,60.70,74786854615
나우로보틱스,459510,10,30800,2,2850,10.20,7130291,3687631,12547732,7130291,10.20,193.36,56.83,56.83,227217383250,58.79,58.79,227217383250
로킷헬스케어,376900,11,19000,2,350,1.88,4531924,2358341,9669449,4531924,1.88,192.17,46.87,46.87,90056366385,49.02,49.02,90056366385
포바이포,389140,12,20100,2,3170,18.72,5673961,2129573,11112735,5673961,18.72,266.44,51.06,51.06,105292779605,47.14,47.14,105292779605
파워넷,037030,13,2740,2,405,17.34,9736020,45154,21878974,9736020,17.34,9999.99,44.50,44.50,26724232434,44.58,44.58,26724232434
메가터치,446540,14,4060,2,385,10.48,8772718,243148,20771000,8772718,10.48,3607.97,42.24,42.24,37027647692,43.91,43.91,37027647692
케이엠제약,225430,15,741,2,131,21.48,11067003,237393,27887050,11067003,21.48,4661.89,39.69,39.69,8194627246,39.66,39.66,8194627246
티씨머티리얼즈,125020,16,7180,2,30,0.42,12953501,18976896,34227815,12953501,0.42,68.26,37.84,37.84,96067666185,39.09,39.09,96067666185
빛과전자,069540,17,1138,2,173,17.93,15826433,12709434,46121066,15826433,17.93,124.53,34.31,34.31,19312477663,36.80,36.80,19312477663
TIGER 미국달러선물인버스2X,261120,18,5705,5,-50,-0.87,943149,10381,2700000,943149,-0.87,9085.34,34.93,34.93,5398547827,35.05,35.05,5398547827
상지건설,042940,19,20400,2,450,2.26,2231883,2694677,6828712,2231883,2.26,82.83,32.68,32.68,44663142235,32.06,32.06,44663142235
TIGER 지주회사,307520,20,12355,2,700,6.01,340925,155195,1050000,340925,6.01,219.68,32.47,32.47,4153931875,32.02,32.02,4153931875
DSC인베스트먼트,241520,21,6540,2,910,16.16,8487618,740977,27000000,8487618,16.16,1145.46,31.44,31.44,54800434930,31.03,31.03,54800434930
PLUS 차이나AI테크TOP10,0047N0,22,9815,5,-10,-0.10,236443,486126,800000,236443,-0.10,48.64,29.56,29.56,2328606747,29.66,29.66,2328606747
KODEX 200선물인버스2X,252670,23,1916,5,-89,-4.44,175805570,75112688,646000000,175805570,-4.44,234.06,27.21,27.21,342125248714,27.64,27.64,342125248714
JW신약,067290,24,1700,2,146,9.40,12211834,100582,53376126,12211834,9.40,9999.99,22.88,22.88,22810667194,25.14,25.14,22810667194
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18690,5,-105,-0.56,250705,408158,1000000,250705,-0.56,61.42,25.07,25.07,4676921050,25.02,25.02,4676921050
시지트로닉스,429270,26,5910,2,750,14.53,1108134,36160,4658150,1108134,14.53,3064.53,23.79,23.79,6571652915,23.87,23.87,6571652915
대보마그네틱,290670,27,16110,2,2170,15.57,1871176,55094,7857660,1871176,15.57,3396.33,23.81,23.81,29918565850,23.63,23.63,29918565850
PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854
케이씨티,089150,29,3510,5,-10,-0.28,3645548,22375144,17150000,3645548,-0.28,16.29,21.26,21.26,13270507142,22.05,22.05,13270507142
태웅,044490,30,20400,2,1300,6.81,4219559,10493826,20007381,4219559,6.81,40.21,21.09,21.09,88876950130,21.78,21.78,88876950130
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1696 2 383 29.17 34495537 643116 31445725 34495537 29.17 5363.81 109.70 109.70 55758766985 104.55 104.55 55758766985
3 RISE 테슬라고정테크100 0047P0 2 10990 2 320 3.00 1196021 664505 1150000 1196021 3.00 179.99 104.00 104.00 13123947898 103.84 103.84 13123947898
4 한진칼우 18064K 3 52200 2 8100 18.37 494220 305860 536766 494220 18.37 161.58 92.07 92.07 25818488225 92.15 92.15 25818488225
5 SOL 미국원자력SMR 0051G0 4 11682 2 247 2.16 1438796 1200093 1900000 1438796 2.16 119.89 75.73 75.73 16771289329 75.56 75.56 16771289329
6 플루토스 019570 5 385 2 32 9.07 40587273 16364380 65310042 40587273 9.07 248.02 62.15 62.15 16241038389 64.59 64.59 16241038389
7 위더스제약 330350 6 8440 5 -320 -3.65 7568911 1692683 13202139 7568911 -3.65 447.15 57.33 57.33 71719331875 64.36 64.36 71719331875
8 MDS테크 086960 7 1389 2 220 18.82 60254428 492461 92821788 60254428 18.82 9999.99 64.91 64.91 81596386926 63.29 63.29 81596386926
9 셀리드 299660 8 8810 2 460 5.51 13436363 10677638 21102977 13436363 5.51 125.84 63.67 63.67 117304336055 63.09 63.09 117304336055
10 코칩 126730 9 14490 2 1170 8.78 5085300 4122951 8503460 5085300 8.78 123.34 59.80 59.80 74786854615 60.70 60.70 74786854615
11 나우로보틱스 459510 10 30800 2 2850 10.20 7130291 3687631 12547732 7130291 10.20 193.36 56.83 56.83 227217383250 58.79 58.79 227217383250
12 로킷헬스케어 376900 11 19000 2 350 1.88 4531924 2358341 9669449 4531924 1.88 192.17 46.87 46.87 90056366385 49.02 49.02 90056366385
13 포바이포 389140 12 20100 2 3170 18.72 5673961 2129573 11112735 5673961 18.72 266.44 51.06 51.06 105292779605 47.14 47.14 105292779605
14 파워넷 037030 13 2740 2 405 17.34 9736020 45154 21878974 9736020 17.34 9999.99 44.50 44.50 26724232434 44.58 44.58 26724232434
15 메가터치 446540 14 4060 2 385 10.48 8772718 243148 20771000 8772718 10.48 3607.97 42.24 42.24 37027647692 43.91 43.91 37027647692
16 케이엠제약 225430 15 741 2 131 21.48 11067003 237393 27887050 11067003 21.48 4661.89 39.69 39.69 8194627246 39.66 39.66 8194627246
17 티씨머티리얼즈 125020 16 7180 2 30 0.42 12953501 18976896 34227815 12953501 0.42 68.26 37.84 37.84 96067666185 39.09 39.09 96067666185
18 빛과전자 069540 17 1138 2 173 17.93 15826433 12709434 46121066 15826433 17.93 124.53 34.31 34.31 19312477663 36.80 36.80 19312477663
19 TIGER 미국달러선물인버스2X 261120 18 5705 5 -50 -0.87 943149 10381 2700000 943149 -0.87 9085.34 34.93 34.93 5398547827 35.05 35.05 5398547827
20 상지건설 042940 19 20400 2 450 2.26 2231883 2694677 6828712 2231883 2.26 82.83 32.68 32.68 44663142235 32.06 32.06 44663142235
21 TIGER 지주회사 307520 20 12355 2 700 6.01 340925 155195 1050000 340925 6.01 219.68 32.47 32.47 4153931875 32.02 32.02 4153931875
22 DSC인베스트먼트 241520 21 6540 2 910 16.16 8487618 740977 27000000 8487618 16.16 1145.46 31.44 31.44 54800434930 31.03 31.03 54800434930
23 PLUS 차이나AI테크TOP10 0047N0 22 9815 5 -10 -0.10 236443 486126 800000 236443 -0.10 48.64 29.56 29.56 2328606747 29.66 29.66 2328606747
24 KODEX 200선물인버스2X 252670 23 1916 5 -89 -4.44 175805570 75112688 646000000 175805570 -4.44 234.06 27.21 27.21 342125248714 27.64 27.64 342125248714
25 JW신약 067290 24 1700 2 146 9.40 12211834 100582 53376126 12211834 9.40 9999.99 22.88 22.88 22810667194 25.14 25.14 22810667194
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18690 5 -105 -0.56 250705 408158 1000000 250705 -0.56 61.42 25.07 25.07 4676921050 25.02 25.02 4676921050
27 시지트로닉스 429270 26 5910 2 750 14.53 1108134 36160 4658150 1108134 14.53 3064.53 23.79 23.79 6571652915 23.87 23.87 6571652915
28 대보마그네틱 290670 27 16110 2 2170 15.57 1871176 55094 7857660 1871176 15.57 3396.33 23.81 23.81 29918565850 23.63 23.63 29918565850
29 PLUS 미국AI에이전트 0050E0 28 9780 2 165 1.72 174076 174249 750000 174076 1.72 99.90 23.21 23.21 1703984854 23.23 23.23 1703984854
30 케이씨티 089150 29 3510 5 -10 -0.28 3645548 22375144 17150000 3645548 -0.28 16.29 21.26 21.26 13270507142 22.05 22.05 13270507142
31 태웅 044490 30 20400 2 1300 6.81 4219559 10493826 20007381 4219559 6.81 40.21 21.09 21.09 88876950130 21.78 21.78 88876950130

31
top30/20250528/top30-atvtr-20250528-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1675,2,362,27.57,34812959,643116,31445725,34812959,27.57,5413.17,110.71,110.71,56293895835,106.88,106.88,56293895835
RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1196876,664505,1150000,1196876,3.00,180.12,104.08,104.08,13133348488,103.92,103.92,13133348488
한진칼우,18064K,3,52200,2,8100,18.37,500161,305860,536766,500161,18.37,163.53,93.18,93.18,26128191525,93.25,93.25,26128191525
SOL 미국원자력SMR,0051G0,4,11680,2,245,2.14,1494319,1200093,1900000,1494319,2.14,124.52,78.65,78.65,17419922105,78.50,78.50,17419922105
플루토스,019570,5,377,2,24,6.80,40884410,16364380,65310042,40884410,6.80,249.84,62.60,62.60,16353533216,66.42,66.42,16353533216
MDS테크,086960,6,1399,2,230,19.67,62666472,492461,92821788,62666472,19.67,9999.99,67.51,67.51,84980868640,65.44,65.44,84980868640
셀리드,299660,7,8780,2,430,5.15,13714905,10677638,21102977,13714905,5.15,128.45,64.99,64.99,119744278140,64.63,64.63,119744278140
위더스제약,330350,8,8430,5,-330,-3.77,7582715,1692683,13202139,7582715,-3.77,447.97,57.44,57.44,71835764965,64.55,64.55,71835764965
코칩,126730,9,14390,2,1070,8.03,5148801,4122951,8503460,5148801,8.03,124.88,60.55,60.55,75700962270,61.86,61.86,75700962270
나우로보틱스,459510,10,31150,2,3200,11.45,7215041,3687631,12547732,7215041,11.45,195.66,57.50,57.50,229851305600,58.81,58.81,229851305600
포바이포,389140,11,19680,2,2750,16.24,6193545,2129573,11112735,6193545,16.24,290.84,55.73,55.73,115587863350,52.85,52.85,115587863350
로킷헬스케어,376900,12,19010,2,360,1.93,4571464,2358341,9669449,4571464,1.93,193.84,47.28,47.28,90811237565,49.40,49.40,90811237565
파워넷,037030,13,2735,2,400,17.13,10004353,45154,21878974,10004353,17.13,9999.99,45.73,45.73,27452007880,45.88,45.88,27452007880
메가터치,446540,14,4150,2,475,12.93,8831124,243148,20771000,8831124,12.93,3632.00,42.52,42.52,37268242752,43.23,43.23,37268242752
케이엠제약,225430,15,741,2,131,21.48,11207729,237393,27887050,11207729,21.48,4721.17,40.19,40.19,8299363189,40.16,40.16,8299363189
티씨머티리얼즈,125020,16,7150,3,0,0.00,13073120,18976896,34227815,13073120,0.00,68.89,38.19,38.19,96924544815,39.60,39.60,96924544815
TIGER 미국달러선물인버스2X,261120,17,5695,5,-60,-1.04,987446,10381,2700000,987446,-1.04,9512.05,36.57,36.57,5650789457,36.75,36.75,5650789457
빛과전자,069540,18,1156,2,191,19.79,16013975,12709434,46121066,16013975,19.79,126.00,34.72,34.72,19526929427,36.62,36.62,19526929427
TIGER 지주회사,307520,19,12325,2,670,5.75,361983,155195,1050000,361983,5.75,233.24,34.47,34.47,4413382120,34.10,34.10,4413382120
DSC인베스트먼트,241520,20,6370,2,740,13.14,8727143,740977,27000000,8727143,13.14,1177.79,32.32,32.32,56342081360,32.76,32.76,56342081360
상지건설,042940,21,20300,2,350,1.75,2260985,2694677,6828712,2260985,1.75,83.91,33.11,33.11,45257735885,32.65,32.65,45257735885
PLUS 차이나AI테크TOP10,0047N0,22,9825,3,0,0.00,236453,486126,800000,236453,0.00,48.64,29.56,29.56,2328704997,29.63,29.63,2328704997
KODEX 200선물인버스2X,252670,23,1918,5,-87,-4.34,177575925,75112688,646000000,177575925,-4.34,236.41,27.49,27.49,345522802727,27.89,27.89,345522802727
대보마그네틱,290670,24,16860,2,2920,20.95,2187742,55094,7857660,2187742,20.95,3970.93,27.84,27.84,35239840935,26.60,26.60,35239840935
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18675,5,-120,-0.64,260859,408158,1000000,260859,-0.64,63.91,26.09,26.09,4866496230,26.06,26.06,4866496230
JW신약,067290,26,1689,2,135,8.69,12310509,100582,53376126,12310509,8.69,9999.99,23.06,23.06,22976975075,25.49,25.49,22976975075
시지트로닉스,429270,27,5840,2,680,13.18,1118588,36160,4658150,1118588,13.18,3093.44,24.01,24.01,6633053565,24.38,24.38,6633053565
PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854
태웅,044490,29,20200,2,1100,5.76,4276135,10493826,20007381,4276135,5.76,40.75,21.37,21.37,90024805955,22.28,22.28,90024805955
케이씨티,089150,30,3510,5,-10,-0.28,3652611,22375144,17150000,3652611,-0.28,16.32,21.30,21.30,13295265872,22.09,22.09,13295265872
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1675 2 362 27.57 34812959 643116 31445725 34812959 27.57 5413.17 110.71 110.71 56293895835 106.88 106.88 56293895835
3 RISE 테슬라고정테크100 0047P0 2 10990 2 320 3.00 1196876 664505 1150000 1196876 3.00 180.12 104.08 104.08 13133348488 103.92 103.92 13133348488
4 한진칼우 18064K 3 52200 2 8100 18.37 500161 305860 536766 500161 18.37 163.53 93.18 93.18 26128191525 93.25 93.25 26128191525
5 SOL 미국원자력SMR 0051G0 4 11680 2 245 2.14 1494319 1200093 1900000 1494319 2.14 124.52 78.65 78.65 17419922105 78.50 78.50 17419922105
6 플루토스 019570 5 377 2 24 6.80 40884410 16364380 65310042 40884410 6.80 249.84 62.60 62.60 16353533216 66.42 66.42 16353533216
7 MDS테크 086960 6 1399 2 230 19.67 62666472 492461 92821788 62666472 19.67 9999.99 67.51 67.51 84980868640 65.44 65.44 84980868640
8 셀리드 299660 7 8780 2 430 5.15 13714905 10677638 21102977 13714905 5.15 128.45 64.99 64.99 119744278140 64.63 64.63 119744278140
9 위더스제약 330350 8 8430 5 -330 -3.77 7582715 1692683 13202139 7582715 -3.77 447.97 57.44 57.44 71835764965 64.55 64.55 71835764965
10 코칩 126730 9 14390 2 1070 8.03 5148801 4122951 8503460 5148801 8.03 124.88 60.55 60.55 75700962270 61.86 61.86 75700962270
11 나우로보틱스 459510 10 31150 2 3200 11.45 7215041 3687631 12547732 7215041 11.45 195.66 57.50 57.50 229851305600 58.81 58.81 229851305600
12 포바이포 389140 11 19680 2 2750 16.24 6193545 2129573 11112735 6193545 16.24 290.84 55.73 55.73 115587863350 52.85 52.85 115587863350
13 로킷헬스케어 376900 12 19010 2 360 1.93 4571464 2358341 9669449 4571464 1.93 193.84 47.28 47.28 90811237565 49.40 49.40 90811237565
14 파워넷 037030 13 2735 2 400 17.13 10004353 45154 21878974 10004353 17.13 9999.99 45.73 45.73 27452007880 45.88 45.88 27452007880
15 메가터치 446540 14 4150 2 475 12.93 8831124 243148 20771000 8831124 12.93 3632.00 42.52 42.52 37268242752 43.23 43.23 37268242752
16 케이엠제약 225430 15 741 2 131 21.48 11207729 237393 27887050 11207729 21.48 4721.17 40.19 40.19 8299363189 40.16 40.16 8299363189
17 티씨머티리얼즈 125020 16 7150 3 0 0.00 13073120 18976896 34227815 13073120 0.00 68.89 38.19 38.19 96924544815 39.60 39.60 96924544815
18 TIGER 미국달러선물인버스2X 261120 17 5695 5 -60 -1.04 987446 10381 2700000 987446 -1.04 9512.05 36.57 36.57 5650789457 36.75 36.75 5650789457
19 빛과전자 069540 18 1156 2 191 19.79 16013975 12709434 46121066 16013975 19.79 126.00 34.72 34.72 19526929427 36.62 36.62 19526929427
20 TIGER 지주회사 307520 19 12325 2 670 5.75 361983 155195 1050000 361983 5.75 233.24 34.47 34.47 4413382120 34.10 34.10 4413382120
21 DSC인베스트먼트 241520 20 6370 2 740 13.14 8727143 740977 27000000 8727143 13.14 1177.79 32.32 32.32 56342081360 32.76 32.76 56342081360
22 상지건설 042940 21 20300 2 350 1.75 2260985 2694677 6828712 2260985 1.75 83.91 33.11 33.11 45257735885 32.65 32.65 45257735885
23 PLUS 차이나AI테크TOP10 0047N0 22 9825 3 0 0.00 236453 486126 800000 236453 0.00 48.64 29.56 29.56 2328704997 29.63 29.63 2328704997
24 KODEX 200선물인버스2X 252670 23 1918 5 -87 -4.34 177575925 75112688 646000000 177575925 -4.34 236.41 27.49 27.49 345522802727 27.89 27.89 345522802727
25 대보마그네틱 290670 24 16860 2 2920 20.95 2187742 55094 7857660 2187742 20.95 3970.93 27.84 27.84 35239840935 26.60 26.60 35239840935
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18675 5 -120 -0.64 260859 408158 1000000 260859 -0.64 63.91 26.09 26.09 4866496230 26.06 26.06 4866496230
27 JW신약 067290 26 1689 2 135 8.69 12310509 100582 53376126 12310509 8.69 9999.99 23.06 23.06 22976975075 25.49 25.49 22976975075
28 시지트로닉스 429270 27 5840 2 680 13.18 1118588 36160 4658150 1118588 13.18 3093.44 24.01 24.01 6633053565 24.38 24.38 6633053565
29 PLUS 미국AI에이전트 0050E0 28 9780 2 165 1.72 174076 174249 750000 174076 1.72 99.90 23.21 23.21 1703984854 23.23 23.23 1703984854
30 태웅 044490 29 20200 2 1100 5.76 4276135 10493826 20007381 4276135 5.76 40.75 21.37 21.37 90024805955 22.28 22.28 90024805955
31 케이씨티 089150 30 3510 5 -10 -0.28 3652611 22375144 17150000 3652611 -0.28 16.32 21.30 21.30 13295265872 22.09 22.09 13295265872

31
top30/20250528/top30-atvtr-20250528-124002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1681,2,368,28.03,35050458,643116,31445725,35050458,28.03,5450.10,111.46,111.46,56693349377,107.25,107.25,56693349377
RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1197799,664505,1150000,1197799,3.00,180.25,104.16,104.16,13143492268,104.00,104.00,13143492268
한진칼우,18064K,3,51500,2,7400,16.78,504660,305860,536766,504660,16.78,165.00,94.02,94.02,26361042425,95.36,95.36,26361042425
SOL 미국원자력SMR,0051G0,4,11680,2,245,2.14,1523074,1200093,1900000,1523074,2.14,126.91,80.16,80.16,17755810315,80.01,80.01,17755810315
MDS테크,086960,5,1390,2,221,18.91,64089480,492461,92821788,64089480,18.91,9999.99,69.05,69.05,86970594362,67.41,67.41,86970594362
플루토스,019570,6,376,2,23,6.52,41166802,16364380,65310042,41166802,6.52,251.56,63.03,63.03,16459664292,67.03,67.03,16459664292
셀리드,299660,7,8780,2,430,5.15,13895399,10677638,21102977,13895399,5.15,130.14,65.85,65.85,121323042055,65.48,65.48,121323042055
위더스제약,330350,8,8380,5,-380,-4.34,7648454,1692683,13202139,7648454,-4.34,451.85,57.93,57.93,72386323815,65.43,65.43,72386323815
코칩,126730,9,14120,2,800,6.01,5235736,4122951,8503460,5235736,6.01,126.99,61.57,61.57,76936888610,64.08,64.08,76936888610
나우로보틱스,459510,10,30950,2,3000,10.73,7268487,3687631,12547732,7268487,10.73,197.10,57.93,57.93,231508329475,59.61,59.61,231508329475
포바이포,389140,11,20100,2,3170,18.72,6780470,2129573,11112735,6780470,18.72,318.40,61.02,61.02,127413558760,57.04,57.04,127413558760
로킷헬스케어,376900,12,19010,2,360,1.93,4582706,2358341,9669449,4582706,1.93,194.32,47.39,47.39,91024884755,49.52,49.52,91024884755
파워넷,037030,13,2730,2,395,16.92,10107775,45154,21878974,10107775,16.92,9999.99,46.20,46.20,27734500620,46.43,46.43,27734500620
메가터치,446540,14,4110,2,435,11.84,8869090,243148,20771000,8869090,11.84,3647.61,42.70,42.70,37424197583,43.84,43.84,37424197583
케이엠제약,225430,15,744,2,134,21.97,11344700,237393,27887050,11344700,21.97,4778.87,40.68,40.68,8401040099,40.49,40.49,8401040099
티씨머티리얼즈,125020,16,7200,2,50,0.70,13136513,18976896,34227815,13136513,0.70,69.22,38.38,38.38,97379144100,39.51,39.51,97379144100
TIGER 미국달러선물인버스2X,261120,17,5700,5,-55,-0.96,1036077,10381,2700000,1036077,-0.96,9980.51,38.37,38.37,5927978622,38.52,38.52,5927978622
빛과전자,069540,18,1147,2,182,18.86,16119083,12709434,46121066,16119083,18.86,126.83,34.95,34.95,19647838322,37.14,37.14,19647838322
TIGER 지주회사,307520,19,12330,2,675,5.79,393264,155195,1050000,393264,5.79,253.40,37.45,37.45,4799301435,37.07,37.07,4799301435
DSC인베스트먼트,241520,20,6410,2,780,13.85,8933804,740977,27000000,8933804,13.85,1205.68,33.09,33.09,57673460775,33.32,33.32,57673460775
상지건설,042940,21,21050,2,1100,5.51,2368751,2694677,6828712,2368751,5.51,87.90,34.69,34.69,47506807635,33.05,33.05,47506807635
PLUS 차이나AI테크TOP10,0047N0,22,9810,5,-15,-0.15,237160,486126,800000,237160,-0.15,48.79,29.64,29.64,2335650642,29.76,29.76,2335650642
대보마그네틱,290670,23,16520,2,2580,18.51,2319661,55094,7857660,2319661,18.51,4210.37,29.52,29.52,37427523570,28.83,28.83,37427523570
KODEX 200선물인버스2X,252670,24,1927,5,-78,-3.89,180374092,75112688,646000000,180374092,-3.89,240.14,27.92,27.92,350905156319,28.19,28.19,350905156319
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18585,5,-210,-1.12,263217,408158,1000000,263217,-1.12,64.49,26.32,26.32,4910448180,26.42,26.42,4910448180
JW신약,067290,26,1695,2,141,9.07,12359457,100582,53376126,12359457,9.07,9999.99,23.16,23.16,23059467451,25.49,25.49,23059467451
시지트로닉스,429270,27,5830,2,670,12.98,1124548,36160,4658150,1124548,12.98,3109.92,24.14,24.14,6667841235,24.55,24.55,6667841235
PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854
태웅,044490,29,20400,2,1300,6.81,4292386,10493826,20007381,4292386,6.81,40.90,21.45,21.45,90355183380,22.14,22.14,90355183380
그린생명과학,114450,30,3640,5,-305,-7.73,4275834,17111612,20000000,4275834,-7.73,24.99,21.38,21.38,16089612777,22.10,22.10,16089612777
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1681 2 368 28.03 35050458 643116 31445725 35050458 28.03 5450.10 111.46 111.46 56693349377 107.25 107.25 56693349377
3 RISE 테슬라고정테크100 0047P0 2 10990 2 320 3.00 1197799 664505 1150000 1197799 3.00 180.25 104.16 104.16 13143492268 104.00 104.00 13143492268
4 한진칼우 18064K 3 51500 2 7400 16.78 504660 305860 536766 504660 16.78 165.00 94.02 94.02 26361042425 95.36 95.36 26361042425
5 SOL 미국원자력SMR 0051G0 4 11680 2 245 2.14 1523074 1200093 1900000 1523074 2.14 126.91 80.16 80.16 17755810315 80.01 80.01 17755810315
6 MDS테크 086960 5 1390 2 221 18.91 64089480 492461 92821788 64089480 18.91 9999.99 69.05 69.05 86970594362 67.41 67.41 86970594362
7 플루토스 019570 6 376 2 23 6.52 41166802 16364380 65310042 41166802 6.52 251.56 63.03 63.03 16459664292 67.03 67.03 16459664292
8 셀리드 299660 7 8780 2 430 5.15 13895399 10677638 21102977 13895399 5.15 130.14 65.85 65.85 121323042055 65.48 65.48 121323042055
9 위더스제약 330350 8 8380 5 -380 -4.34 7648454 1692683 13202139 7648454 -4.34 451.85 57.93 57.93 72386323815 65.43 65.43 72386323815
10 코칩 126730 9 14120 2 800 6.01 5235736 4122951 8503460 5235736 6.01 126.99 61.57 61.57 76936888610 64.08 64.08 76936888610
11 나우로보틱스 459510 10 30950 2 3000 10.73 7268487 3687631 12547732 7268487 10.73 197.10 57.93 57.93 231508329475 59.61 59.61 231508329475
12 포바이포 389140 11 20100 2 3170 18.72 6780470 2129573 11112735 6780470 18.72 318.40 61.02 61.02 127413558760 57.04 57.04 127413558760
13 로킷헬스케어 376900 12 19010 2 360 1.93 4582706 2358341 9669449 4582706 1.93 194.32 47.39 47.39 91024884755 49.52 49.52 91024884755
14 파워넷 037030 13 2730 2 395 16.92 10107775 45154 21878974 10107775 16.92 9999.99 46.20 46.20 27734500620 46.43 46.43 27734500620
15 메가터치 446540 14 4110 2 435 11.84 8869090 243148 20771000 8869090 11.84 3647.61 42.70 42.70 37424197583 43.84 43.84 37424197583
16 케이엠제약 225430 15 744 2 134 21.97 11344700 237393 27887050 11344700 21.97 4778.87 40.68 40.68 8401040099 40.49 40.49 8401040099
17 티씨머티리얼즈 125020 16 7200 2 50 0.70 13136513 18976896 34227815 13136513 0.70 69.22 38.38 38.38 97379144100 39.51 39.51 97379144100
18 TIGER 미국달러선물인버스2X 261120 17 5700 5 -55 -0.96 1036077 10381 2700000 1036077 -0.96 9980.51 38.37 38.37 5927978622 38.52 38.52 5927978622
19 빛과전자 069540 18 1147 2 182 18.86 16119083 12709434 46121066 16119083 18.86 126.83 34.95 34.95 19647838322 37.14 37.14 19647838322
20 TIGER 지주회사 307520 19 12330 2 675 5.79 393264 155195 1050000 393264 5.79 253.40 37.45 37.45 4799301435 37.07 37.07 4799301435
21 DSC인베스트먼트 241520 20 6410 2 780 13.85 8933804 740977 27000000 8933804 13.85 1205.68 33.09 33.09 57673460775 33.32 33.32 57673460775
22 상지건설 042940 21 21050 2 1100 5.51 2368751 2694677 6828712 2368751 5.51 87.90 34.69 34.69 47506807635 33.05 33.05 47506807635
23 PLUS 차이나AI테크TOP10 0047N0 22 9810 5 -15 -0.15 237160 486126 800000 237160 -0.15 48.79 29.64 29.64 2335650642 29.76 29.76 2335650642
24 대보마그네틱 290670 23 16520 2 2580 18.51 2319661 55094 7857660 2319661 18.51 4210.37 29.52 29.52 37427523570 28.83 28.83 37427523570
25 KODEX 200선물인버스2X 252670 24 1927 5 -78 -3.89 180374092 75112688 646000000 180374092 -3.89 240.14 27.92 27.92 350905156319 28.19 28.19 350905156319
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18585 5 -210 -1.12 263217 408158 1000000 263217 -1.12 64.49 26.32 26.32 4910448180 26.42 26.42 4910448180
27 JW신약 067290 26 1695 2 141 9.07 12359457 100582 53376126 12359457 9.07 9999.99 23.16 23.16 23059467451 25.49 25.49 23059467451
28 시지트로닉스 429270 27 5830 2 670 12.98 1124548 36160 4658150 1124548 12.98 3109.92 24.14 24.14 6667841235 24.55 24.55 6667841235
29 PLUS 미국AI에이전트 0050E0 28 9780 2 165 1.72 174076 174249 750000 174076 1.72 99.90 23.21 23.21 1703984854 23.23 23.23 1703984854
30 태웅 044490 29 20400 2 1300 6.81 4292386 10493826 20007381 4292386 6.81 40.90 21.45 21.45 90355183380 22.14 22.14 90355183380
31 그린생명과학 114450 30 3640 5 -305 -7.73 4275834 17111612 20000000 4275834 -7.73 24.99 21.38 21.38 16089612777 22.10 22.10 16089612777

31
top30/20250528/top30-atvtr-20250528-125002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1678,2,365,27.80,35352340,643116,31445725,35352340,27.80,5497.04,112.42,112.42,57200838182,108.40,108.40,57200838182
RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1199963,664505,1150000,1199963,2.86,180.58,104.34,104.34,13167253013,104.33,104.33,13167253013
한진칼우,18064K,3,51000,2,6900,15.65,511499,305860,536766,511499,15.65,167.23,95.29,95.29,26711818975,97.58,97.58,26711818975
SOL 미국원자력SMR,0051G0,4,11670,2,235,2.06,1543840,1200093,1900000,1543840,2.06,128.64,81.25,81.25,17998050915,81.17,81.17,17998050915
MDS테크,086960,5,1389,2,220,18.82,64746655,492461,92821788,64746655,18.82,9999.99,69.75,69.75,87881650465,68.16,68.16,87881650465
플루토스,019570,6,376,2,23,6.52,41594175,16364380,65310042,41594175,6.52,254.18,63.69,63.69,16618975156,67.68,67.68,16618975156
셀리드,299660,7,8860,2,510,6.11,14089230,10677638,21102977,14089230,6.11,131.95,66.76,66.76,123015946235,65.79,65.79,123015946235
위더스제약,330350,8,8360,5,-400,-4.57,7665724,1692683,13202139,7665724,-4.57,452.87,58.06,58.06,72531180015,65.72,65.72,72531180015
코칩,126730,9,14120,2,800,6.01,5308584,4122951,8503460,5308584,6.01,128.76,62.43,62.43,77965134410,64.93,64.93,77965134410
나우로보틱스,459510,10,30850,2,2900,10.38,7301261,3687631,12547732,7301261,10.38,197.99,58.19,58.19,232520703600,60.07,60.07,232520703600
포바이포,389140,11,20450,2,3520,20.79,7189770,2129573,11112735,7189770,20.79,337.62,64.70,64.70,135744232135,59.73,59.73,135744232135
로킷헬스케어,376900,12,19030,2,380,2.04,4591112,2358341,9669449,4591112,2.04,194.68,47.48,47.48,91184723595,49.55,49.55,91184723595
파워넷,037030,13,2730,2,395,16.92,10181626,45154,21878974,10181626,16.92,9999.99,46.54,46.54,27935599770,46.77,46.77,27935599770
메가터치,446540,14,4105,2,430,11.70,8948947,243148,20771000,8948947,11.70,3680.45,43.08,43.08,37754611823,44.28,44.28,37754611823
케이엠제약,225430,15,740,2,130,21.31,11460110,237393,27887050,11460110,21.31,4827.48,41.09,41.09,8486206650,41.12,41.12,8486206650
TIGER 미국달러선물인버스2X,261120,16,5705,5,-50,-0.87,1084688,10381,2700000,1084688,-0.87,9999.99,40.17,40.17,6205278552,40.28,40.28,6205278552
티씨머티리얼즈,125020,17,7200,2,50,0.70,13197361,18976896,34227815,13197361,0.70,69.54,38.56,38.56,97815739675,39.69,39.69,97815739675
빛과전자,069540,18,1145,2,180,18.65,16263957,12709434,46121066,16263957,18.65,127.97,35.26,35.26,19813593018,37.52,37.52,19813593018
TIGER 지주회사,307520,19,12320,2,665,5.71,394714,155195,1050000,394714,5.71,254.33,37.59,37.59,4817169855,37.24,37.24,4817169855
상지건설,042940,20,20550,2,600,3.01,2448450,2694677,6828712,2448450,3.01,90.86,35.86,35.86,49166357910,35.04,35.04,49166357910
DSC인베스트먼트,241520,21,6420,2,790,14.03,9083577,740977,27000000,9083577,14.03,1225.89,33.64,33.64,58634899495,33.83,33.83,58634899495
대보마그네틱,290670,22,16870,2,2930,21.02,2615625,55094,7857660,2615625,21.02,4747.57,33.29,33.29,42456058150,32.03,32.03,42456058150
PLUS 차이나AI테크TOP10,0047N0,23,9795,5,-30,-0.31,238471,486126,800000,238471,-0.31,49.06,29.81,29.81,2348502457,29.97,29.97,2348502457
KODEX 200선물인버스2X,252670,24,1932,5,-73,-3.64,183630108,75112688,646000000,183630108,-3.64,244.47,28.43,28.43,357189185034,28.62,28.62,357189185034
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18580,5,-215,-1.14,263271,408158,1000000,263271,-1.14,64.50,26.33,26.33,4911451500,26.43,26.43,4911451500
JW신약,067290,26,1687,2,133,8.56,12387787,100582,53376126,12387787,8.56,9999.99,23.21,23.21,23107539736,25.66,25.66,23107539736
시지트로닉스,429270,27,5920,2,760,14.73,1133799,36160,4658150,1133799,14.73,3135.51,24.34,24.34,6722501575,24.38,24.38,6722501575
PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854
그린생명과학,114450,29,3635,5,-310,-7.86,4314223,17111612,20000000,4314223,-7.86,25.21,21.57,21.57,16229240166,22.32,22.32,16229240166
케이씨티,089150,30,3505,5,-15,-0.43,3679564,22375144,17150000,3679564,-0.43,16.44,21.46,21.46,13389956102,22.28,22.28,13389956102
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1678 2 365 27.80 35352340 643116 31445725 35352340 27.80 5497.04 112.42 112.42 57200838182 108.40 108.40 57200838182
3 RISE 테슬라고정테크100 0047P0 2 10975 2 305 2.86 1199963 664505 1150000 1199963 2.86 180.58 104.34 104.34 13167253013 104.33 104.33 13167253013
4 한진칼우 18064K 3 51000 2 6900 15.65 511499 305860 536766 511499 15.65 167.23 95.29 95.29 26711818975 97.58 97.58 26711818975
5 SOL 미국원자력SMR 0051G0 4 11670 2 235 2.06 1543840 1200093 1900000 1543840 2.06 128.64 81.25 81.25 17998050915 81.17 81.17 17998050915
6 MDS테크 086960 5 1389 2 220 18.82 64746655 492461 92821788 64746655 18.82 9999.99 69.75 69.75 87881650465 68.16 68.16 87881650465
7 플루토스 019570 6 376 2 23 6.52 41594175 16364380 65310042 41594175 6.52 254.18 63.69 63.69 16618975156 67.68 67.68 16618975156
8 셀리드 299660 7 8860 2 510 6.11 14089230 10677638 21102977 14089230 6.11 131.95 66.76 66.76 123015946235 65.79 65.79 123015946235
9 위더스제약 330350 8 8360 5 -400 -4.57 7665724 1692683 13202139 7665724 -4.57 452.87 58.06 58.06 72531180015 65.72 65.72 72531180015
10 코칩 126730 9 14120 2 800 6.01 5308584 4122951 8503460 5308584 6.01 128.76 62.43 62.43 77965134410 64.93 64.93 77965134410
11 나우로보틱스 459510 10 30850 2 2900 10.38 7301261 3687631 12547732 7301261 10.38 197.99 58.19 58.19 232520703600 60.07 60.07 232520703600
12 포바이포 389140 11 20450 2 3520 20.79 7189770 2129573 11112735 7189770 20.79 337.62 64.70 64.70 135744232135 59.73 59.73 135744232135
13 로킷헬스케어 376900 12 19030 2 380 2.04 4591112 2358341 9669449 4591112 2.04 194.68 47.48 47.48 91184723595 49.55 49.55 91184723595
14 파워넷 037030 13 2730 2 395 16.92 10181626 45154 21878974 10181626 16.92 9999.99 46.54 46.54 27935599770 46.77 46.77 27935599770
15 메가터치 446540 14 4105 2 430 11.70 8948947 243148 20771000 8948947 11.70 3680.45 43.08 43.08 37754611823 44.28 44.28 37754611823
16 케이엠제약 225430 15 740 2 130 21.31 11460110 237393 27887050 11460110 21.31 4827.48 41.09 41.09 8486206650 41.12 41.12 8486206650
17 TIGER 미국달러선물인버스2X 261120 16 5705 5 -50 -0.87 1084688 10381 2700000 1084688 -0.87 9999.99 40.17 40.17 6205278552 40.28 40.28 6205278552
18 티씨머티리얼즈 125020 17 7200 2 50 0.70 13197361 18976896 34227815 13197361 0.70 69.54 38.56 38.56 97815739675 39.69 39.69 97815739675
19 빛과전자 069540 18 1145 2 180 18.65 16263957 12709434 46121066 16263957 18.65 127.97 35.26 35.26 19813593018 37.52 37.52 19813593018
20 TIGER 지주회사 307520 19 12320 2 665 5.71 394714 155195 1050000 394714 5.71 254.33 37.59 37.59 4817169855 37.24 37.24 4817169855
21 상지건설 042940 20 20550 2 600 3.01 2448450 2694677 6828712 2448450 3.01 90.86 35.86 35.86 49166357910 35.04 35.04 49166357910
22 DSC인베스트먼트 241520 21 6420 2 790 14.03 9083577 740977 27000000 9083577 14.03 1225.89 33.64 33.64 58634899495 33.83 33.83 58634899495
23 대보마그네틱 290670 22 16870 2 2930 21.02 2615625 55094 7857660 2615625 21.02 4747.57 33.29 33.29 42456058150 32.03 32.03 42456058150
24 PLUS 차이나AI테크TOP10 0047N0 23 9795 5 -30 -0.31 238471 486126 800000 238471 -0.31 49.06 29.81 29.81 2348502457 29.97 29.97 2348502457
25 KODEX 200선물인버스2X 252670 24 1932 5 -73 -3.64 183630108 75112688 646000000 183630108 -3.64 244.47 28.43 28.43 357189185034 28.62 28.62 357189185034
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18580 5 -215 -1.14 263271 408158 1000000 263271 -1.14 64.50 26.33 26.33 4911451500 26.43 26.43 4911451500
27 JW신약 067290 26 1687 2 133 8.56 12387787 100582 53376126 12387787 8.56 9999.99 23.21 23.21 23107539736 25.66 25.66 23107539736
28 시지트로닉스 429270 27 5920 2 760 14.73 1133799 36160 4658150 1133799 14.73 3135.51 24.34 24.34 6722501575 24.38 24.38 6722501575
29 PLUS 미국AI에이전트 0050E0 28 9780 2 165 1.72 174076 174249 750000 174076 1.72 99.90 23.21 23.21 1703984854 23.23 23.23 1703984854
30 그린생명과학 114450 29 3635 5 -310 -7.86 4314223 17111612 20000000 4314223 -7.86 25.21 21.57 21.57 16229240166 22.32 22.32 16229240166
31 케이씨티 089150 30 3505 5 -15 -0.43 3679564 22375144 17150000 3679564 -0.43 16.44 21.46 21.46 13389956102 22.28 22.28 13389956102

31
top30/20250528/top30-atvtr-20250528-130002.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
비큐AI,148780,1,1684,2,371,28.26,35622209,643116,31445725,35622209,28.26,5539.00,113.28,113.28,57652599664,108.87,108.87,57652599664
RISE 테슬라고정테크100,0047P0,2,10970,2,300,2.81,1201389,664505,1150000,1201389,2.81,180.79,104.47,104.47,13182897808,104.50,104.50,13182897808
한진칼우,18064K,3,51300,2,7200,16.33,516231,305860,536766,516231,16.33,168.78,96.17,96.17,26954213875,97.89,97.89,26954213875
SOL 미국원자력SMR,0051G0,4,11650,2,215,1.88,1562914,1200093,1900000,1562914,1.88,130.23,82.26,82.26,18220437642,82.32,82.32,18220437642
MDS테크,086960,5,1381,2,212,18.14,65421913,492461,92821788,65421913,18.14,9999.99,70.48,70.48,88814387229,69.29,69.29,88814387229
플루토스,019570,6,375,2,22,6.23,42271618,16364380,65310042,42271618,6.23,258.31,64.72,64.72,16876705125,68.91,68.91,16876705125
셀리드,299660,7,8770,2,420,5.03,14185006,10677638,21102977,14185006,5.03,132.85,67.22,67.22,123855832080,66.92,66.92,123855832080
코칩,126730,8,14050,2,730,5.48,5347675,4122951,8503460,5347675,5.48,129.71,62.89,62.89,78515224160,65.72,65.72,78515224160
위더스제약,330350,9,8460,5,-300,-3.42,7702725,1692683,13202139,7702725,-3.42,455.06,58.34,58.34,72843179935,65.22,65.22,72843179935
포바이포,389140,10,20150,2,3220,19.02,7507605,2129573,11112735,7507605,19.02,352.54,67.56,67.56,142198938785,63.50,63.50,142198938785
나우로보틱스,459510,11,30900,2,2950,10.55,7351480,3687631,12547732,7351480,10.55,199.36,58.59,58.59,234067637550,60.37,60.37,234067637550
로킷헬스케어,376900,12,19000,2,350,1.88,4603075,2358341,9669449,4603075,1.88,195.18,47.60,47.60,91412287895,49.76,49.76,91412287895
파워넷,037030,13,2745,2,410,17.56,10267167,45154,21878974,10267167,17.56,9999.99,46.93,46.93,28168844075,46.90,46.90,28168844075
메가터치,446540,14,4145,2,470,12.79,9020853,243148,20771000,9020853,12.79,3710.03,43.43,43.43,38051881222,44.20,44.20,38051881222
케이엠제약,225430,15,714,2,104,17.05,11723230,237393,27887050,11723230,17.05,4938.32,42.04,42.04,8677152526,43.58,43.58,8677152526
TIGER 미국달러선물인버스2X,261120,16,5710,5,-45,-0.78,1133299,10381,2700000,1133299,-0.78,9999.99,41.97,41.97,6482701527,42.05,42.05,6482701527
티씨머티리얼즈,125020,17,7150,3,0,0.00,13252710,18976896,34227815,13252710,0.00,69.84,38.72,38.72,98212759200,40.13,40.13,98212759200
빛과전자,069540,18,1155,2,190,19.69,16418489,12709434,46121066,16418489,19.69,129.18,35.60,35.60,19991345875,37.53,37.53,19991345875
TIGER 지주회사,307520,19,12345,2,690,5.92,395906,155195,1050000,395906,5.92,255.10,37.71,37.71,4831872565,37.28,37.28,4831872565
상지건설,042940,20,20400,2,450,2.26,2494488,2694677,6828712,2494488,2.26,92.57,36.53,36.53,50112940160,35.97,35.97,50112940160
DSC인베스트먼트,241520,21,6330,2,700,12.43,9243031,740977,27000000,9243031,12.43,1247.41,34.23,34.23,59650018610,34.90,34.90,59650018610
PLUS 차이나AI테크TOP10,0047N0,22,9820,5,-5,-0.05,276899,486126,800000,276899,-0.05,56.96,34.61,34.61,2725294072,34.69,34.69,2725294072
대보마그네틱,290670,23,17030,2,3090,22.17,2772149,55094,7857660,2772149,22.17,5031.67,35.28,35.28,45131405120,33.73,33.73,45131405120
KODEX 200선물인버스2X,252670,24,1930,5,-75,-3.74,186123678,75112688,646000000,186123678,-3.74,247.79,28.81,28.81,362004857946,29.04,29.04,362004857946
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18575,5,-220,-1.17,263272,408158,1000000,263272,-1.17,64.50,26.33,26.33,4911470075,26.44,26.44,4911470075
JW신약,067290,26,1685,2,131,8.43,12410814,100582,53376126,12410814,8.43,9999.99,23.25,23.25,23146389356,25.74,25.74,23146389356
코오롱우,002025,27,18230,2,3070,20.25,278034,13940,1076390,278034,20.25,1994.50,25.83,25.83,4936360545,25.16,25.16,4936360545
시지트로닉스,429270,28,5900,2,740,14.34,1138931,36160,4658150,1138931,14.34,3149.70,24.45,24.45,6752728065,24.57,24.57,6752728065
PLUS 글로벌원자력밸류체인,0007G0,29,10325,2,20,0.19,222238,184193,950000,222238,0.19,120.65,23.39,23.39,2293687029,23.38,23.38,2293687029
PLUS 미국AI에이전트,0050E0,30,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1684 2 371 28.26 35622209 643116 31445725 35622209 28.26 5539.00 113.28 113.28 57652599664 108.87 108.87 57652599664
3 RISE 테슬라고정테크100 0047P0 2 10970 2 300 2.81 1201389 664505 1150000 1201389 2.81 180.79 104.47 104.47 13182897808 104.50 104.50 13182897808
4 한진칼우 18064K 3 51300 2 7200 16.33 516231 305860 536766 516231 16.33 168.78 96.17 96.17 26954213875 97.89 97.89 26954213875
5 SOL 미국원자력SMR 0051G0 4 11650 2 215 1.88 1562914 1200093 1900000 1562914 1.88 130.23 82.26 82.26 18220437642 82.32 82.32 18220437642
6 MDS테크 086960 5 1381 2 212 18.14 65421913 492461 92821788 65421913 18.14 9999.99 70.48 70.48 88814387229 69.29 69.29 88814387229
7 플루토스 019570 6 375 2 22 6.23 42271618 16364380 65310042 42271618 6.23 258.31 64.72 64.72 16876705125 68.91 68.91 16876705125
8 셀리드 299660 7 8770 2 420 5.03 14185006 10677638 21102977 14185006 5.03 132.85 67.22 67.22 123855832080 66.92 66.92 123855832080
9 코칩 126730 8 14050 2 730 5.48 5347675 4122951 8503460 5347675 5.48 129.71 62.89 62.89 78515224160 65.72 65.72 78515224160
10 위더스제약 330350 9 8460 5 -300 -3.42 7702725 1692683 13202139 7702725 -3.42 455.06 58.34 58.34 72843179935 65.22 65.22 72843179935
11 포바이포 389140 10 20150 2 3220 19.02 7507605 2129573 11112735 7507605 19.02 352.54 67.56 67.56 142198938785 63.50 63.50 142198938785
12 나우로보틱스 459510 11 30900 2 2950 10.55 7351480 3687631 12547732 7351480 10.55 199.36 58.59 58.59 234067637550 60.37 60.37 234067637550
13 로킷헬스케어 376900 12 19000 2 350 1.88 4603075 2358341 9669449 4603075 1.88 195.18 47.60 47.60 91412287895 49.76 49.76 91412287895
14 파워넷 037030 13 2745 2 410 17.56 10267167 45154 21878974 10267167 17.56 9999.99 46.93 46.93 28168844075 46.90 46.90 28168844075
15 메가터치 446540 14 4145 2 470 12.79 9020853 243148 20771000 9020853 12.79 3710.03 43.43 43.43 38051881222 44.20 44.20 38051881222
16 케이엠제약 225430 15 714 2 104 17.05 11723230 237393 27887050 11723230 17.05 4938.32 42.04 42.04 8677152526 43.58 43.58 8677152526
17 TIGER 미국달러선물인버스2X 261120 16 5710 5 -45 -0.78 1133299 10381 2700000 1133299 -0.78 9999.99 41.97 41.97 6482701527 42.05 42.05 6482701527
18 티씨머티리얼즈 125020 17 7150 3 0 0.00 13252710 18976896 34227815 13252710 0.00 69.84 38.72 38.72 98212759200 40.13 40.13 98212759200
19 빛과전자 069540 18 1155 2 190 19.69 16418489 12709434 46121066 16418489 19.69 129.18 35.60 35.60 19991345875 37.53 37.53 19991345875
20 TIGER 지주회사 307520 19 12345 2 690 5.92 395906 155195 1050000 395906 5.92 255.10 37.71 37.71 4831872565 37.28 37.28 4831872565
21 상지건설 042940 20 20400 2 450 2.26 2494488 2694677 6828712 2494488 2.26 92.57 36.53 36.53 50112940160 35.97 35.97 50112940160
22 DSC인베스트먼트 241520 21 6330 2 700 12.43 9243031 740977 27000000 9243031 12.43 1247.41 34.23 34.23 59650018610 34.90 34.90 59650018610
23 PLUS 차이나AI테크TOP10 0047N0 22 9820 5 -5 -0.05 276899 486126 800000 276899 -0.05 56.96 34.61 34.61 2725294072 34.69 34.69 2725294072
24 대보마그네틱 290670 23 17030 2 3090 22.17 2772149 55094 7857660 2772149 22.17 5031.67 35.28 35.28 45131405120 33.73 33.73 45131405120
25 KODEX 200선물인버스2X 252670 24 1930 5 -75 -3.74 186123678 75112688 646000000 186123678 -3.74 247.79 28.81 28.81 362004857946 29.04 29.04 362004857946
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18575 5 -220 -1.17 263272 408158 1000000 263272 -1.17 64.50 26.33 26.33 4911470075 26.44 26.44 4911470075
27 JW신약 067290 26 1685 2 131 8.43 12410814 100582 53376126 12410814 8.43 9999.99 23.25 23.25 23146389356 25.74 25.74 23146389356
28 코오롱우 002025 27 18230 2 3070 20.25 278034 13940 1076390 278034 20.25 1994.50 25.83 25.83 4936360545 25.16 25.16 4936360545
29 시지트로닉스 429270 28 5900 2 740 14.34 1138931 36160 4658150 1138931 14.34 3149.70 24.45 24.45 6752728065 24.57 24.57 6752728065
30 PLUS 글로벌원자력밸류체인 0007G0 29 10325 2 20 0.19 222238 184193 950000 222238 0.19 120.65 23.39 23.39 2293687029 23.38 23.38 2293687029
31 PLUS 미국AI에이전트 0050E0 30 9780 2 165 1.72 174076 174249 750000 174076 1.72 99.90 23.21 23.21 1703984854 23.23 23.23 1703984854

31
top30/20250528/top30-atvtr-20250528-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1672,2,359,27.34,35829514,643116,31445725,35829514,27.34,5571.24,113.94,113.94,58001095772,110.32,110.32,58001095772
RISE 테슬라고정테크100,0047P0,2,10970,2,300,2.81,1202564,664505,1150000,1202564,2.81,180.97,104.57,104.57,13195788058,104.60,104.60,13195788058
한진칼우,18064K,3,51100,2,7000,15.87,520553,305860,536766,520553,15.87,170.19,96.98,96.98,27176728625,99.08,99.08,27176728625
SOL 미국원자력SMR,0051G0,4,11657,2,222,1.94,1573446,1200093,1900000,1573446,1.94,131.11,82.81,82.81,18343152541,82.82,82.82,18343152541
MDS테크,086960,5,1352,2,183,15.65,66658897,492461,92821788,66658897,15.65,9999.99,71.81,71.81,90506048803,72.12,72.12,90506048803
플루토스,019570,6,372,2,19,5.38,42627037,16364380,65310042,42627037,5.38,260.49,65.27,65.27,17009797661,70.01,70.01,17009797661
포바이포,389140,7,19850,2,2920,17.25,7854112,2129573,11112735,7854112,17.25,368.81,70.68,70.68,149113367310,67.60,67.60,149113367310
셀리드,299660,8,8950,2,600,7.19,14341173,10677638,21102977,14341173,7.19,134.31,67.96,67.96,125236766530,66.31,66.31,125236766530
위더스제약,330350,9,8440,5,-320,-3.65,7720649,1692683,13202139,7720649,-3.65,456.12,58.48,58.48,72994578695,65.51,65.51,72994578695
코칩,126730,10,14490,2,1170,8.78,5471584,4122951,8503460,5471584,8.78,132.71,64.35,64.35,80304433085,65.17,65.17,80304433085
나우로보틱스,459510,11,30600,2,2650,9.48,7377678,3687631,12547732,7377678,9.48,200.07,58.80,58.80,234871722625,61.17,61.17,234871722625
로킷헬스케어,376900,12,18970,2,320,1.72,4621599,2358341,9669449,4621599,1.72,195.97,47.80,47.80,91763574970,50.03,50.03,91763574970
파워넷,037030,13,2720,2,385,16.49,10293521,45154,21878974,10293521,16.49,9999.99,47.05,47.05,28240726817,47.45,47.45,28240726817
메가터치,446540,14,4190,2,515,14.01,9379997,243148,20771000,9379997,14.01,3857.73,45.16,45.16,39558808412,45.45,45.45,39558808412
케이엠제약,225430,15,721,2,111,18.20,11943824,237393,27887050,11943824,18.20,5031.25,42.83,42.83,8834838061,43.94,43.94,8834838061
TIGER 미국달러선물인버스2X,261120,16,5700,5,-55,-0.96,1177050,10381,2700000,1177050,-0.96,9999.99,43.59,43.59,6732491257,43.75,43.75,6732491257
티씨머티리얼즈,125020,17,7160,2,10,0.14,13342793,18976896,34227815,13342793,0.14,70.31,38.98,38.98,98859293835,40.34,40.34,98859293835
TIGER 지주회사,307520,18,12360,2,705,6.05,405982,155195,1050000,405982,6.05,261.59,38.66,38.66,4956314240,38.19,38.19,4956314240
빛과전자,069540,19,1148,2,183,18.96,16538689,12709434,46121066,16538689,18.96,130.13,35.86,35.86,20129030985,38.02,38.02,20129030985
PLUS 차이나AI테크TOP10,0047N0,20,9800,5,-25,-0.25,296420,486126,800000,296420,-0.25,60.98,37.05,37.05,2916897607,37.21,37.21,2916897607
상지건설,042940,21,20450,2,500,2.51,2517112,2694677,6828712,2517112,2.51,93.41,36.86,36.86,50578264110,36.22,36.22,50578264110
DSC인베스트먼트,241520,22,6280,2,650,11.55,9394990,740977,27000000,9394990,11.55,1267.92,34.80,34.80,60608351700,35.74,35.74,60608351700
대보마그네틱,290670,23,16960,2,3020,21.66,2846820,55094,7857660,2846820,21.66,5167.21,36.23,36.23,46395856065,34.81,34.81,46395856065
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18625,5,-170,-0.90,304209,408158,1000000,304209,-0.90,74.53,30.42,30.42,5673679630,30.46,30.46,5673679630
KODEX 200선물인버스2X,252670,25,1931,5,-74,-3.69,188384685,75112688,646000000,188384685,-3.69,250.80,29.16,29.16,366368099092,29.37,29.37,366368099092
코오롱우,002025,26,17740,2,2580,17.02,293859,13940,1076390,293859,17.02,2108.03,27.30,27.30,5220284695,27.34,27.34,5220284695
JW신약,067290,27,1681,2,127,8.17,12446161,100582,53376126,12446161,8.17,9999.99,23.32,23.32,23205924311,25.86,25.86,23205924311
PLUS 글로벌원자력밸류체인,0007G0,28,10325,2,20,0.19,242225,184193,950000,242225,0.19,131.51,25.50,25.50,2500049884,25.49,25.49,2500049884
시지트로닉스,429270,29,5900,2,740,14.34,1142701,36160,4658150,1142701,14.34,3160.12,24.53,24.53,6774856465,24.65,24.65,6774856465
RISE 팔란티어고정테크100,0047R0,30,10555,2,115,1.10,291049,354393,1200000,291049,1.10,82.13,24.25,24.25,3071492976,24.25,24.25,3071492976
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1672 2 359 27.34 35829514 643116 31445725 35829514 27.34 5571.24 113.94 113.94 58001095772 110.32 110.32 58001095772
3 RISE 테슬라고정테크100 0047P0 2 10970 2 300 2.81 1202564 664505 1150000 1202564 2.81 180.97 104.57 104.57 13195788058 104.60 104.60 13195788058
4 한진칼우 18064K 3 51100 2 7000 15.87 520553 305860 536766 520553 15.87 170.19 96.98 96.98 27176728625 99.08 99.08 27176728625
5 SOL 미국원자력SMR 0051G0 4 11657 2 222 1.94 1573446 1200093 1900000 1573446 1.94 131.11 82.81 82.81 18343152541 82.82 82.82 18343152541
6 MDS테크 086960 5 1352 2 183 15.65 66658897 492461 92821788 66658897 15.65 9999.99 71.81 71.81 90506048803 72.12 72.12 90506048803
7 플루토스 019570 6 372 2 19 5.38 42627037 16364380 65310042 42627037 5.38 260.49 65.27 65.27 17009797661 70.01 70.01 17009797661
8 포바이포 389140 7 19850 2 2920 17.25 7854112 2129573 11112735 7854112 17.25 368.81 70.68 70.68 149113367310 67.60 67.60 149113367310
9 셀리드 299660 8 8950 2 600 7.19 14341173 10677638 21102977 14341173 7.19 134.31 67.96 67.96 125236766530 66.31 66.31 125236766530
10 위더스제약 330350 9 8440 5 -320 -3.65 7720649 1692683 13202139 7720649 -3.65 456.12 58.48 58.48 72994578695 65.51 65.51 72994578695
11 코칩 126730 10 14490 2 1170 8.78 5471584 4122951 8503460 5471584 8.78 132.71 64.35 64.35 80304433085 65.17 65.17 80304433085
12 나우로보틱스 459510 11 30600 2 2650 9.48 7377678 3687631 12547732 7377678 9.48 200.07 58.80 58.80 234871722625 61.17 61.17 234871722625
13 로킷헬스케어 376900 12 18970 2 320 1.72 4621599 2358341 9669449 4621599 1.72 195.97 47.80 47.80 91763574970 50.03 50.03 91763574970
14 파워넷 037030 13 2720 2 385 16.49 10293521 45154 21878974 10293521 16.49 9999.99 47.05 47.05 28240726817 47.45 47.45 28240726817
15 메가터치 446540 14 4190 2 515 14.01 9379997 243148 20771000 9379997 14.01 3857.73 45.16 45.16 39558808412 45.45 45.45 39558808412
16 케이엠제약 225430 15 721 2 111 18.20 11943824 237393 27887050 11943824 18.20 5031.25 42.83 42.83 8834838061 43.94 43.94 8834838061
17 TIGER 미국달러선물인버스2X 261120 16 5700 5 -55 -0.96 1177050 10381 2700000 1177050 -0.96 9999.99 43.59 43.59 6732491257 43.75 43.75 6732491257
18 티씨머티리얼즈 125020 17 7160 2 10 0.14 13342793 18976896 34227815 13342793 0.14 70.31 38.98 38.98 98859293835 40.34 40.34 98859293835
19 TIGER 지주회사 307520 18 12360 2 705 6.05 405982 155195 1050000 405982 6.05 261.59 38.66 38.66 4956314240 38.19 38.19 4956314240
20 빛과전자 069540 19 1148 2 183 18.96 16538689 12709434 46121066 16538689 18.96 130.13 35.86 35.86 20129030985 38.02 38.02 20129030985
21 PLUS 차이나AI테크TOP10 0047N0 20 9800 5 -25 -0.25 296420 486126 800000 296420 -0.25 60.98 37.05 37.05 2916897607 37.21 37.21 2916897607
22 상지건설 042940 21 20450 2 500 2.51 2517112 2694677 6828712 2517112 2.51 93.41 36.86 36.86 50578264110 36.22 36.22 50578264110
23 DSC인베스트먼트 241520 22 6280 2 650 11.55 9394990 740977 27000000 9394990 11.55 1267.92 34.80 34.80 60608351700 35.74 35.74 60608351700
24 대보마그네틱 290670 23 16960 2 3020 21.66 2846820 55094 7857660 2846820 21.66 5167.21 36.23 36.23 46395856065 34.81 34.81 46395856065
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18625 5 -170 -0.90 304209 408158 1000000 304209 -0.90 74.53 30.42 30.42 5673679630 30.46 30.46 5673679630
26 KODEX 200선물인버스2X 252670 25 1931 5 -74 -3.69 188384685 75112688 646000000 188384685 -3.69 250.80 29.16 29.16 366368099092 29.37 29.37 366368099092
27 코오롱우 002025 26 17740 2 2580 17.02 293859 13940 1076390 293859 17.02 2108.03 27.30 27.30 5220284695 27.34 27.34 5220284695
28 JW신약 067290 27 1681 2 127 8.17 12446161 100582 53376126 12446161 8.17 9999.99 23.32 23.32 23205924311 25.86 25.86 23205924311
29 PLUS 글로벌원자력밸류체인 0007G0 28 10325 2 20 0.19 242225 184193 950000 242225 0.19 131.51 25.50 25.50 2500049884 25.49 25.49 2500049884
30 시지트로닉스 429270 29 5900 2 740 14.34 1142701 36160 4658150 1142701 14.34 3160.12 24.53 24.53 6774856465 24.65 24.65 6774856465
31 RISE 팔란티어고정테크100 0047R0 30 10555 2 115 1.10 291049 354393 1200000 291049 1.10 82.13 24.25 24.25 3071492976 24.25 24.25 3071492976

31
top30/20250528/top30-atvtr-20250528-132002.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
비큐AI,148780,1,1662,2,349,26.58,36364795,643116,31445725,36364795,26.58,5654.47,115.64,115.64,58889501494,112.68,112.68,58889501494
RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1215022,664505,1150000,1215022,2.86,182.85,105.65,105.65,13332539328,105.64,105.64,13332539328
한진칼우,18064K,3,50300,2,6200,14.06,530873,305860,536766,530873,14.06,173.57,98.90,98.90,27698429025,102.59,102.59,27698429025
SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1589321,1200093,1900000,1589321,1.97,132.43,83.65,83.65,18528160573,83.63,83.63,18528160573
MDS테크,086960,5,1349,2,180,15.40,68550742,492461,92821788,68550742,15.40,9999.99,73.85,73.85,93051091079,74.31,74.31,93051091079
셀리드,299660,6,9600,2,1250,14.97,16675054,10677638,21102977,16675054,14.97,156.17,79.02,79.02,147436396545,72.78,72.78,147436396545
플루토스,019570,7,373,2,20,5.67,42890057,16364380,65310042,42890057,5.67,262.09,65.67,65.67,17107875224,70.23,70.23,17107875224
포바이포,389140,8,20050,2,3120,18.43,8147028,2129573,11112735,8147028,18.43,382.57,73.31,73.31,154911280140,69.53,69.53,154911280140
코칩,126730,9,14300,2,980,7.36,5595690,4122951,8503460,5595690,7.36,135.72,65.80,65.80,82100565345,67.52,67.52,82100565345
위더스제약,330350,10,8390,5,-370,-4.22,7755085,1692683,13202139,7755085,-4.22,458.15,58.74,58.74,73283732740,66.16,66.16,73283732740
나우로보틱스,459510,11,30550,2,2600,9.30,7420016,3687631,12547732,7420016,9.30,201.21,59.13,59.13,236166385450,61.61,61.61,236166385450
로킷헬스케어,376900,12,18940,2,290,1.55,4641479,2358341,9669449,4641479,1.55,196.81,48.00,48.00,92140668295,50.31,50.31,92140668295
케이엠제약,225430,13,686,2,76,12.46,12353945,237393,27887050,12353945,12.46,5204.01,44.30,44.30,9120798239,47.68,47.68,9120798239
파워넷,037030,14,2755,2,420,17.99,10471549,45154,21878974,10471549,17.99,9999.99,47.86,47.86,28728815322,47.66,47.66,28728815322
메가터치,446540,15,4105,2,430,11.70,9556715,243148,20771000,9556715,11.70,3930.41,46.01,46.01,40291367172,47.25,47.25,40291367172
TIGER 미국달러선물인버스2X,261120,16,5700,5,-55,-0.96,1225661,10381,2700000,1225661,-0.96,9999.99,45.39,45.39,7009646877,45.55,45.55,7009646877
티씨머티리얼즈,125020,17,7140,5,-10,-0.14,13421447,18976896,34227815,13421447,-0.14,70.73,39.21,39.21,99421646950,40.68,40.68,99421646950
TIGER 지주회사,307520,18,12350,2,695,5.96,429415,155195,1050000,429415,5.96,276.69,40.90,40.90,5245969680,40.45,40.45,5245969680
빛과전자,069540,19,1129,2,164,16.99,16768529,12709434,46121066,16768529,16.99,131.94,36.36,36.36,20389946128,39.16,39.16,20389946128
상지건설,042940,20,20200,2,250,1.25,2555017,2694677,6828712,2555017,1.25,94.82,37.42,37.42,51347782885,37.22,37.22,51347782885
PLUS 차이나AI테크TOP10,0047N0,21,9815,5,-10,-0.10,296427,486126,800000,296427,-0.10,60.98,37.05,37.05,2916966312,37.15,37.15,2916966312
DSC인베스트먼트,241520,22,6280,2,650,11.55,9581325,740977,27000000,9581325,11.55,1293.07,35.49,35.49,61770982995,36.43,36.43,61770982995
대보마그네틱,290670,23,16730,2,2790,20.01,2907125,55094,7857660,2907125,20.01,5276.66,37.00,37.00,47409146665,36.06,36.06,47409146665
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18625,5,-170,-0.90,304209,408158,1000000,304209,-0.90,74.53,30.42,30.42,5673679630,30.46,30.46,5673679630
KODEX 200선물인버스2X,252670,25,1931,5,-74,-3.69,191238727,75112688,646000000,191238727,-3.69,254.60,29.60,29.60,371877459742,29.81,29.81,371877459742
코오롱우,002025,26,17720,2,2560,16.89,306713,13940,1076390,306713,16.89,2200.24,28.49,28.49,5447958205,28.56,28.56,5447958205
JW신약,067290,27,1680,2,126,8.11,12503421,100582,53376126,12503421,8.11,9999.99,23.43,23.43,23301720399,25.99,25.99,23301720399
PLUS 글로벌원자력밸류체인,0007G0,28,10335,2,30,0.29,243345,184193,950000,243345,0.29,132.11,25.62,25.62,2511617469,25.58,25.58,2511617469
시지트로닉스,429270,29,5880,2,720,13.95,1145839,36160,4658150,1145839,13.95,3168.80,24.60,24.60,6793275075,24.80,24.80,6793275075
RISE 팔란티어고정테크100,0047R0,30,10555,2,115,1.10,291433,354393,1200000,291433,1.10,82.23,24.29,24.29,3075546009,24.28,24.28,3075546009
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1662 2 349 26.58 36364795 643116 31445725 36364795 26.58 5654.47 115.64 115.64 58889501494 112.68 112.68 58889501494
3 RISE 테슬라고정테크100 0047P0 2 10975 2 305 2.86 1215022 664505 1150000 1215022 2.86 182.85 105.65 105.65 13332539328 105.64 105.64 13332539328
4 한진칼우 18064K 3 50300 2 6200 14.06 530873 305860 536766 530873 14.06 173.57 98.90 98.90 27698429025 102.59 102.59 27698429025
5 SOL 미국원자력SMR 0051G0 4 11660 2 225 1.97 1589321 1200093 1900000 1589321 1.97 132.43 83.65 83.65 18528160573 83.63 83.63 18528160573
6 MDS테크 086960 5 1349 2 180 15.40 68550742 492461 92821788 68550742 15.40 9999.99 73.85 73.85 93051091079 74.31 74.31 93051091079
7 셀리드 299660 6 9600 2 1250 14.97 16675054 10677638 21102977 16675054 14.97 156.17 79.02 79.02 147436396545 72.78 72.78 147436396545
8 플루토스 019570 7 373 2 20 5.67 42890057 16364380 65310042 42890057 5.67 262.09 65.67 65.67 17107875224 70.23 70.23 17107875224
9 포바이포 389140 8 20050 2 3120 18.43 8147028 2129573 11112735 8147028 18.43 382.57 73.31 73.31 154911280140 69.53 69.53 154911280140
10 코칩 126730 9 14300 2 980 7.36 5595690 4122951 8503460 5595690 7.36 135.72 65.80 65.80 82100565345 67.52 67.52 82100565345
11 위더스제약 330350 10 8390 5 -370 -4.22 7755085 1692683 13202139 7755085 -4.22 458.15 58.74 58.74 73283732740 66.16 66.16 73283732740
12 나우로보틱스 459510 11 30550 2 2600 9.30 7420016 3687631 12547732 7420016 9.30 201.21 59.13 59.13 236166385450 61.61 61.61 236166385450
13 로킷헬스케어 376900 12 18940 2 290 1.55 4641479 2358341 9669449 4641479 1.55 196.81 48.00 48.00 92140668295 50.31 50.31 92140668295
14 케이엠제약 225430 13 686 2 76 12.46 12353945 237393 27887050 12353945 12.46 5204.01 44.30 44.30 9120798239 47.68 47.68 9120798239
15 파워넷 037030 14 2755 2 420 17.99 10471549 45154 21878974 10471549 17.99 9999.99 47.86 47.86 28728815322 47.66 47.66 28728815322
16 메가터치 446540 15 4105 2 430 11.70 9556715 243148 20771000 9556715 11.70 3930.41 46.01 46.01 40291367172 47.25 47.25 40291367172
17 TIGER 미국달러선물인버스2X 261120 16 5700 5 -55 -0.96 1225661 10381 2700000 1225661 -0.96 9999.99 45.39 45.39 7009646877 45.55 45.55 7009646877
18 티씨머티리얼즈 125020 17 7140 5 -10 -0.14 13421447 18976896 34227815 13421447 -0.14 70.73 39.21 39.21 99421646950 40.68 40.68 99421646950
19 TIGER 지주회사 307520 18 12350 2 695 5.96 429415 155195 1050000 429415 5.96 276.69 40.90 40.90 5245969680 40.45 40.45 5245969680
20 빛과전자 069540 19 1129 2 164 16.99 16768529 12709434 46121066 16768529 16.99 131.94 36.36 36.36 20389946128 39.16 39.16 20389946128
21 상지건설 042940 20 20200 2 250 1.25 2555017 2694677 6828712 2555017 1.25 94.82 37.42 37.42 51347782885 37.22 37.22 51347782885
22 PLUS 차이나AI테크TOP10 0047N0 21 9815 5 -10 -0.10 296427 486126 800000 296427 -0.10 60.98 37.05 37.05 2916966312 37.15 37.15 2916966312
23 DSC인베스트먼트 241520 22 6280 2 650 11.55 9581325 740977 27000000 9581325 11.55 1293.07 35.49 35.49 61770982995 36.43 36.43 61770982995
24 대보마그네틱 290670 23 16730 2 2790 20.01 2907125 55094 7857660 2907125 20.01 5276.66 37.00 37.00 47409146665 36.06 36.06 47409146665
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18625 5 -170 -0.90 304209 408158 1000000 304209 -0.90 74.53 30.42 30.42 5673679630 30.46 30.46 5673679630
26 KODEX 200선물인버스2X 252670 25 1931 5 -74 -3.69 191238727 75112688 646000000 191238727 -3.69 254.60 29.60 29.60 371877459742 29.81 29.81 371877459742
27 코오롱우 002025 26 17720 2 2560 16.89 306713 13940 1076390 306713 16.89 2200.24 28.49 28.49 5447958205 28.56 28.56 5447958205
28 JW신약 067290 27 1680 2 126 8.11 12503421 100582 53376126 12503421 8.11 9999.99 23.43 23.43 23301720399 25.99 25.99 23301720399
29 PLUS 글로벌원자력밸류체인 0007G0 28 10335 2 30 0.29 243345 184193 950000 243345 0.29 132.11 25.62 25.62 2511617469 25.58 25.58 2511617469
30 시지트로닉스 429270 29 5880 2 720 13.95 1145839 36160 4658150 1145839 13.95 3168.80 24.60 24.60 6793275075 24.80 24.80 6793275075
31 RISE 팔란티어고정테크100 0047R0 30 10555 2 115 1.10 291433 354393 1200000 291433 1.10 82.23 24.29 24.29 3075546009 24.28 24.28 3075546009

31
top30/20250528/top30-atvtr-20250528-133002.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
비큐AI,148780,1,1675,2,362,27.57,36744870,643116,31445725,36744870,27.57,5713.57,116.85,116.85,59523602624,113.01,113.01,59523602624
RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1215908,664505,1150000,1215908,2.86,182.98,105.73,105.73,13342262135,105.71,105.71,13342262135
한진칼우,18064K,3,51000,2,6900,15.65,535578,305860,536766,535578,15.65,175.11,99.78,99.78,27937454025,102.05,102.05,27937454025
SOL 미국원자력SMR,0051G0,4,11655,2,220,1.92,1595268,1200093,1900000,1595268,1.92,132.93,83.96,83.96,18597464529,83.98,83.98,18597464529
셀리드,299660,5,9630,2,1280,15.33,18054076,10677638,21102977,18054076,15.33,169.08,85.55,85.55,160590781595,79.02,79.02,160590781595
MDS테크,086960,6,1352,2,183,15.65,69398798,492461,92821788,69398798,15.65,9999.99,74.77,74.77,94198998634,75.06,75.06,94198998634
포바이포,389140,7,19760,2,2830,16.72,8446111,2129573,11112735,8446111,16.72,396.61,76.00,76.00,160914072865,73.28,73.28,160914072865
플루토스,019570,8,374,2,21,5.95,43026981,16364380,65310042,43026981,5.95,262.93,65.88,65.88,17158869927,70.25,70.25,17158869927
코칩,126730,9,14250,2,930,6.98,5628142,4122951,8503460,5628142,6.98,136.51,66.19,66.19,82560953895,68.13,68.13,82560953895
위더스제약,330350,10,8380,5,-380,-4.34,7777167,1692683,13202139,7777167,-4.34,459.46,58.91,58.91,73468469190,66.41,66.41,73468469190
나우로보틱스,459510,11,30350,2,2400,8.59,7534632,3687631,12547732,7534632,8.59,204.32,60.05,60.05,239644223650,62.93,62.93,239644223650
로킷헬스케어,376900,12,18610,5,-40,-0.21,4803000,2358341,9669449,4803000,-0.21,203.66,49.67,49.67,95152294655,52.88,52.88,95152294655
파워넷,037030,13,2735,2,400,17.13,10728729,45154,21878974,10728729,17.13,9999.99,49.04,49.04,29435680177,49.19,49.19,29435680177
케이엠제약,225430,14,704,2,94,15.41,12679555,237393,27887050,12679555,15.41,5341.17,45.47,45.47,9347173655,47.61,47.61,9347173655
TIGER 미국달러선물인버스2X,261120,15,5705,5,-50,-0.87,1274472,10381,2700000,1274472,-0.87,9999.99,47.20,47.20,7288036547,47.31,47.31,7288036547
메가터치,446540,16,4240,2,565,15.37,9866050,243148,20771000,9866050,15.37,4057.63,47.50,47.50,41594241164,47.23,47.23,41594241164
티씨머티리얼즈,125020,17,6800,5,-350,-4.90,14568111,18976896,34227815,14568111,-4.90,76.77,42.56,42.56,107354570035,46.12,46.12,107354570035
TIGER 지주회사,307520,18,12330,2,675,5.79,446220,155195,1050000,446220,5.79,287.52,42.50,42.50,5453438755,42.12,42.12,5453438755
빛과전자,069540,19,1121,2,156,16.17,17188717,12709434,46121066,17188717,16.17,135.24,37.27,37.27,20853632873,40.33,40.33,20853632873
대보마그네틱,290670,20,17580,2,3640,26.11,3197009,55094,7857660,3197009,26.11,5802.83,40.69,40.69,52451005545,37.97,37.97,52451005545
상지건설,042940,21,20300,2,350,1.75,2570262,2694677,6828712,2570262,1.75,95.38,37.64,37.64,51656942035,37.26,37.26,51656942035
PLUS 차이나AI테크TOP10,0047N0,22,9795,5,-30,-0.31,296695,486126,800000,296695,-0.31,61.03,37.09,37.09,2919592352,37.26,37.26,2919592352
DSC인베스트먼트,241520,23,6230,2,600,10.66,9632623,740977,27000000,9632623,10.66,1299.99,35.68,35.68,62091996265,36.91,36.91,62091996265
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18615,5,-180,-0.96,308215,408158,1000000,308215,-0.96,75.51,30.82,30.82,5748241305,30.88,30.88,5748241305
코오롱우,002025,25,17210,2,2050,13.52,318516,13940,1076390,318516,13.52,2284.91,29.59,29.59,5653236455,30.52,30.52,5653236455
KODEX 200선물인버스2X,252670,26,1934,5,-71,-3.54,194696238,75112688,646000000,194696238,-3.54,259.21,30.14,30.14,378565117989,30.30,30.30,378565117989
PLUS 글로벌원자력밸류체인,0007G0,27,10320,2,15,0.15,265812,184193,950000,265812,0.15,144.31,27.98,27.98,2743580189,27.98,27.98,2743580189
리드코프,012700,28,5530,2,350,6.76,6874481,2065366,26446135,6874481,6.76,332.85,25.99,25.99,38523038720,26.34,26.34,38523038720
JW신약,067290,29,1678,2,124,7.98,12534603,100582,53376126,12534603,7.98,9999.99,23.48,23.48,23354030733,26.07,26.07,23354030733
시지트로닉스,429270,30,5810,2,650,12.60,1159570,36160,4658150,1159570,12.60,3206.78,24.89,24.89,6873276195,25.40,25.40,6873276195
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1675 2 362 27.57 36744870 643116 31445725 36744870 27.57 5713.57 116.85 116.85 59523602624 113.01 113.01 59523602624
3 RISE 테슬라고정테크100 0047P0 2 10975 2 305 2.86 1215908 664505 1150000 1215908 2.86 182.98 105.73 105.73 13342262135 105.71 105.71 13342262135
4 한진칼우 18064K 3 51000 2 6900 15.65 535578 305860 536766 535578 15.65 175.11 99.78 99.78 27937454025 102.05 102.05 27937454025
5 SOL 미국원자력SMR 0051G0 4 11655 2 220 1.92 1595268 1200093 1900000 1595268 1.92 132.93 83.96 83.96 18597464529 83.98 83.98 18597464529
6 셀리드 299660 5 9630 2 1280 15.33 18054076 10677638 21102977 18054076 15.33 169.08 85.55 85.55 160590781595 79.02 79.02 160590781595
7 MDS테크 086960 6 1352 2 183 15.65 69398798 492461 92821788 69398798 15.65 9999.99 74.77 74.77 94198998634 75.06 75.06 94198998634
8 포바이포 389140 7 19760 2 2830 16.72 8446111 2129573 11112735 8446111 16.72 396.61 76.00 76.00 160914072865 73.28 73.28 160914072865
9 플루토스 019570 8 374 2 21 5.95 43026981 16364380 65310042 43026981 5.95 262.93 65.88 65.88 17158869927 70.25 70.25 17158869927
10 코칩 126730 9 14250 2 930 6.98 5628142 4122951 8503460 5628142 6.98 136.51 66.19 66.19 82560953895 68.13 68.13 82560953895
11 위더스제약 330350 10 8380 5 -380 -4.34 7777167 1692683 13202139 7777167 -4.34 459.46 58.91 58.91 73468469190 66.41 66.41 73468469190
12 나우로보틱스 459510 11 30350 2 2400 8.59 7534632 3687631 12547732 7534632 8.59 204.32 60.05 60.05 239644223650 62.93 62.93 239644223650
13 로킷헬스케어 376900 12 18610 5 -40 -0.21 4803000 2358341 9669449 4803000 -0.21 203.66 49.67 49.67 95152294655 52.88 52.88 95152294655
14 파워넷 037030 13 2735 2 400 17.13 10728729 45154 21878974 10728729 17.13 9999.99 49.04 49.04 29435680177 49.19 49.19 29435680177
15 케이엠제약 225430 14 704 2 94 15.41 12679555 237393 27887050 12679555 15.41 5341.17 45.47 45.47 9347173655 47.61 47.61 9347173655
16 TIGER 미국달러선물인버스2X 261120 15 5705 5 -50 -0.87 1274472 10381 2700000 1274472 -0.87 9999.99 47.20 47.20 7288036547 47.31 47.31 7288036547
17 메가터치 446540 16 4240 2 565 15.37 9866050 243148 20771000 9866050 15.37 4057.63 47.50 47.50 41594241164 47.23 47.23 41594241164
18 티씨머티리얼즈 125020 17 6800 5 -350 -4.90 14568111 18976896 34227815 14568111 -4.90 76.77 42.56 42.56 107354570035 46.12 46.12 107354570035
19 TIGER 지주회사 307520 18 12330 2 675 5.79 446220 155195 1050000 446220 5.79 287.52 42.50 42.50 5453438755 42.12 42.12 5453438755
20 빛과전자 069540 19 1121 2 156 16.17 17188717 12709434 46121066 17188717 16.17 135.24 37.27 37.27 20853632873 40.33 40.33 20853632873
21 대보마그네틱 290670 20 17580 2 3640 26.11 3197009 55094 7857660 3197009 26.11 5802.83 40.69 40.69 52451005545 37.97 37.97 52451005545
22 상지건설 042940 21 20300 2 350 1.75 2570262 2694677 6828712 2570262 1.75 95.38 37.64 37.64 51656942035 37.26 37.26 51656942035
23 PLUS 차이나AI테크TOP10 0047N0 22 9795 5 -30 -0.31 296695 486126 800000 296695 -0.31 61.03 37.09 37.09 2919592352 37.26 37.26 2919592352
24 DSC인베스트먼트 241520 23 6230 2 600 10.66 9632623 740977 27000000 9632623 10.66 1299.99 35.68 35.68 62091996265 36.91 36.91 62091996265
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18615 5 -180 -0.96 308215 408158 1000000 308215 -0.96 75.51 30.82 30.82 5748241305 30.88 30.88 5748241305
26 코오롱우 002025 25 17210 2 2050 13.52 318516 13940 1076390 318516 13.52 2284.91 29.59 29.59 5653236455 30.52 30.52 5653236455
27 KODEX 200선물인버스2X 252670 26 1934 5 -71 -3.54 194696238 75112688 646000000 194696238 -3.54 259.21 30.14 30.14 378565117989 30.30 30.30 378565117989
28 PLUS 글로벌원자력밸류체인 0007G0 27 10320 2 15 0.15 265812 184193 950000 265812 0.15 144.31 27.98 27.98 2743580189 27.98 27.98 2743580189
29 리드코프 012700 28 5530 2 350 6.76 6874481 2065366 26446135 6874481 6.76 332.85 25.99 25.99 38523038720 26.34 26.34 38523038720
30 JW신약 067290 29 1678 2 124 7.98 12534603 100582 53376126 12534603 7.98 9999.99 23.48 23.48 23354030733 26.07 26.07 23354030733
31 시지트로닉스 429270 30 5810 2 650 12.60 1159570 36160 4658150 1159570 12.60 3206.78 24.89 24.89 6873276195 25.40 25.40 6873276195

31
top30/20250528/top30-atvtr-20250528-134002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1682,2,369,28.10,36980547,643116,31445725,36980547,28.10,5750.21,117.60,117.60,59919376480,113.29,113.29,59919376480
RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1217342,664505,1150000,1217342,2.86,183.20,105.86,105.86,13358001040,105.84,105.84,13358001040
한진칼우,18064K,3,50300,2,6200,14.06,539520,305860,536766,539520,14.06,176.39,100.51,100.51,28137602975,104.22,104.22,28137602975
SOL 미국원자력SMR,0051G0,4,11652,2,217,1.90,1615750,1200093,1900000,1615750,1.90,134.64,85.04,85.04,18836206331,85.08,85.08,18836206331
셀리드,299660,5,9790,2,1440,17.25,19352382,10677638,21102977,19352382,17.25,181.24,91.70,91.70,173301809650,83.88,83.88,173301809650
MDS테크,086960,6,1365,2,196,16.77,69944362,492461,92821788,69944362,16.77,9999.99,75.35,75.35,94936450835,74.93,74.93,94936450835
포바이포,389140,7,19900,2,2970,17.54,8552466,2129573,11112735,8552466,17.54,401.60,76.96,76.96,163034554050,73.72,73.72,163034554050
플루토스,019570,8,377,2,24,6.80,43394995,16364380,65310042,43394995,6.80,265.18,66.44,66.44,17297388749,70.25,70.25,17297388749
코칩,126730,9,14250,2,930,6.98,5640954,4122951,8503460,5640954,6.98,136.82,66.34,66.34,82742966485,68.28,68.28,82742966485
위더스제약,330350,10,8360,5,-400,-4.57,7801664,1692683,13202139,7801664,-4.57,460.91,59.09,59.09,73673526990,66.75,66.75,73673526990
나우로보틱스,459510,11,30100,2,2150,7.69,7615629,3687631,12547732,7615629,7.69,206.52,60.69,60.69,242086913950,64.10,64.10,242086913950
로킷헬스케어,376900,12,18470,5,-180,-0.97,4857605,2358341,9669449,4857605,-0.97,205.98,50.24,50.24,96163750265,53.84,53.84,96163750265
파워넷,037030,13,2785,2,450,19.27,11199289,45154,21878974,11199289,19.27,9999.99,51.19,51.19,30746862300,50.46,50.46,30746862300
케이엠제약,225430,14,684,2,74,12.13,12904241,237393,27887050,12904241,12.13,5435.81,46.27,46.27,9502927797,49.82,49.82,9502927797
메가터치,446540,15,4265,2,590,16.05,10372590,243148,20771000,10372590,16.05,4265.96,49.94,49.94,43767437057,49.41,49.41,43767437057
TIGER 미국달러선물인버스2X,261120,16,5705,5,-50,-0.87,1318249,10381,2700000,1318249,-0.87,9999.99,48.82,48.82,7537711277,48.94,48.94,7537711277
티씨머티리얼즈,125020,17,6790,5,-360,-5.03,14837337,18976896,34227815,14837337,-5.03,78.19,43.35,43.35,109193754795,46.98,46.98,109193754795
TIGER 지주회사,307520,18,12310,2,655,5.62,459877,155195,1050000,459877,5.62,296.32,43.80,43.80,5621728635,43.49,43.49,5621728635
빛과전자,069540,19,1127,2,162,16.79,17638083,12709434,46121066,17638083,16.79,138.78,38.24,38.24,21364806454,41.10,41.10,21364806454
대보마그네틱,290670,20,17370,2,3430,24.61,3316680,55094,7857660,3316680,24.61,6020.04,42.21,42.21,54538134480,39.96,39.96,54538134480
DSC인베스트먼트,241520,21,6150,2,520,9.24,9800453,740977,27000000,9800453,9.24,1322.64,36.30,36.30,63129257560,38.02,38.02,63129257560
상지건설,042940,22,20325,2,375,1.88,2587060,2694677,6828712,2587060,1.88,96.01,37.89,37.89,51997378610,37.46,37.46,51997378610
PLUS 차이나AI테크TOP10,0047N0,23,9815,5,-10,-0.10,296710,486126,800000,296710,-0.10,61.04,37.09,37.09,2919739557,37.18,37.18,2919739557
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18630,5,-165,-0.88,312221,408158,1000000,312221,-0.88,76.50,31.22,31.22,5822873085,31.26,31.26,5822873085
PLUS 글로벌원자력밸류체인,0007G0,25,10320,2,15,0.15,295952,184193,950000,295952,0.15,160.67,31.15,31.15,3054660579,31.16,31.16,3054660579
코오롱우,002025,26,17400,2,2240,14.78,327666,13940,1076390,327666,14.78,2350.55,30.44,30.44,5810593015,31.02,31.02,5810593015
KODEX 200선물인버스2X,252670,27,1936,5,-69,-3.44,196534191,75112688,646000000,196534191,-3.44,261.65,30.42,30.42,382119467621,30.55,30.55,382119467621
리드코프,012700,28,5540,2,360,6.95,6973237,2065366,26446135,6973237,6.95,337.63,26.37,26.37,39069500545,26.67,26.67,39069500545
JW신약,067290,29,1683,2,129,8.30,12570739,100582,53376126,12570739,8.30,9999.99,23.55,23.55,23414675725,26.06,26.06,23414675725
시지트로닉스,429270,30,5860,2,700,13.57,1164764,36160,4658150,1164764,13.57,3221.14,25.00,25.00,6903440135,25.29,25.29,6903440135
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1682 2 369 28.10 36980547 643116 31445725 36980547 28.10 5750.21 117.60 117.60 59919376480 113.29 113.29 59919376480
3 RISE 테슬라고정테크100 0047P0 2 10975 2 305 2.86 1217342 664505 1150000 1217342 2.86 183.20 105.86 105.86 13358001040 105.84 105.84 13358001040
4 한진칼우 18064K 3 50300 2 6200 14.06 539520 305860 536766 539520 14.06 176.39 100.51 100.51 28137602975 104.22 104.22 28137602975
5 SOL 미국원자력SMR 0051G0 4 11652 2 217 1.90 1615750 1200093 1900000 1615750 1.90 134.64 85.04 85.04 18836206331 85.08 85.08 18836206331
6 셀리드 299660 5 9790 2 1440 17.25 19352382 10677638 21102977 19352382 17.25 181.24 91.70 91.70 173301809650 83.88 83.88 173301809650
7 MDS테크 086960 6 1365 2 196 16.77 69944362 492461 92821788 69944362 16.77 9999.99 75.35 75.35 94936450835 74.93 74.93 94936450835
8 포바이포 389140 7 19900 2 2970 17.54 8552466 2129573 11112735 8552466 17.54 401.60 76.96 76.96 163034554050 73.72 73.72 163034554050
9 플루토스 019570 8 377 2 24 6.80 43394995 16364380 65310042 43394995 6.80 265.18 66.44 66.44 17297388749 70.25 70.25 17297388749
10 코칩 126730 9 14250 2 930 6.98 5640954 4122951 8503460 5640954 6.98 136.82 66.34 66.34 82742966485 68.28 68.28 82742966485
11 위더스제약 330350 10 8360 5 -400 -4.57 7801664 1692683 13202139 7801664 -4.57 460.91 59.09 59.09 73673526990 66.75 66.75 73673526990
12 나우로보틱스 459510 11 30100 2 2150 7.69 7615629 3687631 12547732 7615629 7.69 206.52 60.69 60.69 242086913950 64.10 64.10 242086913950
13 로킷헬스케어 376900 12 18470 5 -180 -0.97 4857605 2358341 9669449 4857605 -0.97 205.98 50.24 50.24 96163750265 53.84 53.84 96163750265
14 파워넷 037030 13 2785 2 450 19.27 11199289 45154 21878974 11199289 19.27 9999.99 51.19 51.19 30746862300 50.46 50.46 30746862300
15 케이엠제약 225430 14 684 2 74 12.13 12904241 237393 27887050 12904241 12.13 5435.81 46.27 46.27 9502927797 49.82 49.82 9502927797
16 메가터치 446540 15 4265 2 590 16.05 10372590 243148 20771000 10372590 16.05 4265.96 49.94 49.94 43767437057 49.41 49.41 43767437057
17 TIGER 미국달러선물인버스2X 261120 16 5705 5 -50 -0.87 1318249 10381 2700000 1318249 -0.87 9999.99 48.82 48.82 7537711277 48.94 48.94 7537711277
18 티씨머티리얼즈 125020 17 6790 5 -360 -5.03 14837337 18976896 34227815 14837337 -5.03 78.19 43.35 43.35 109193754795 46.98 46.98 109193754795
19 TIGER 지주회사 307520 18 12310 2 655 5.62 459877 155195 1050000 459877 5.62 296.32 43.80 43.80 5621728635 43.49 43.49 5621728635
20 빛과전자 069540 19 1127 2 162 16.79 17638083 12709434 46121066 17638083 16.79 138.78 38.24 38.24 21364806454 41.10 41.10 21364806454
21 대보마그네틱 290670 20 17370 2 3430 24.61 3316680 55094 7857660 3316680 24.61 6020.04 42.21 42.21 54538134480 39.96 39.96 54538134480
22 DSC인베스트먼트 241520 21 6150 2 520 9.24 9800453 740977 27000000 9800453 9.24 1322.64 36.30 36.30 63129257560 38.02 38.02 63129257560
23 상지건설 042940 22 20325 2 375 1.88 2587060 2694677 6828712 2587060 1.88 96.01 37.89 37.89 51997378610 37.46 37.46 51997378610
24 PLUS 차이나AI테크TOP10 0047N0 23 9815 5 -10 -0.10 296710 486126 800000 296710 -0.10 61.04 37.09 37.09 2919739557 37.18 37.18 2919739557
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18630 5 -165 -0.88 312221 408158 1000000 312221 -0.88 76.50 31.22 31.22 5822873085 31.26 31.26 5822873085
26 PLUS 글로벌원자력밸류체인 0007G0 25 10320 2 15 0.15 295952 184193 950000 295952 0.15 160.67 31.15 31.15 3054660579 31.16 31.16 3054660579
27 코오롱우 002025 26 17400 2 2240 14.78 327666 13940 1076390 327666 14.78 2350.55 30.44 30.44 5810593015 31.02 31.02 5810593015
28 KODEX 200선물인버스2X 252670 27 1936 5 -69 -3.44 196534191 75112688 646000000 196534191 -3.44 261.65 30.42 30.42 382119467621 30.55 30.55 382119467621
29 리드코프 012700 28 5540 2 360 6.95 6973237 2065366 26446135 6973237 6.95 337.63 26.37 26.37 39069500545 26.67 26.67 39069500545
30 JW신약 067290 29 1683 2 129 8.30 12570739 100582 53376126 12570739 8.30 9999.99 23.55 23.55 23414675725 26.06 26.06 23414675725
31 시지트로닉스 429270 30 5860 2 700 13.57 1164764 36160 4658150 1164764 13.57 3221.14 25.00 25.00 6903440135 25.29 25.29 6903440135

31
top30/20250528/top30-atvtr-20250528-135002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1663,2,350,26.66,37349791,643116,31445725,37349791,26.66,5807.63,118.78,118.78,60534682506,115.76,115.76,60534682506
한진칼우,18064K,2,49550,2,5450,12.36,550361,305860,536766,550361,12.36,179.94,102.53,102.53,28678644725,107.83,107.83,28678644725
RISE 테슬라고정테크100,0047P0,3,10970,2,300,2.81,1217796,664505,1150000,1217796,2.81,183.26,105.90,105.90,13362981425,105.93,105.93,13362981425
셀리드,299660,4,9530,2,1180,14.13,20068243,10677638,21102977,20068243,14.13,187.95,95.10,95.10,180141320100,89.57,89.57,180141320100
SOL 미국원자력SMR,0051G0,5,11635,2,200,1.75,1695632,1200093,1900000,1695632,1.75,141.29,89.24,89.24,19766062803,89.41,89.41,19766062803
MDS테크,086960,6,1356,2,187,16.00,70428997,492461,92821788,70428997,16.00,9999.99,75.88,75.88,95593781892,75.95,75.95,95593781892
포바이포,389140,7,19900,2,2970,17.54,8636842,2129573,11112735,8636842,17.54,405.57,77.72,77.72,164708315395,74.48,74.48,164708315395
플루토스,019570,8,372,2,19,5.38,43802046,16364380,65310042,43802046,5.38,267.67,67.07,67.07,17451096901,71.83,71.83,17451096901
코칩,126730,9,14050,2,730,5.48,5673886,4122951,8503460,5673886,5.48,137.62,66.72,66.72,83207183785,69.64,69.64,83207183785
위더스제약,330350,10,8370,5,-390,-4.45,7815059,1692683,13202139,7815059,-4.45,461.70,59.20,59.20,73785650120,66.77,66.77,73785650120
나우로보틱스,459510,11,30150,2,2200,7.87,7659011,3687631,12547732,7659011,7.87,207.69,61.04,61.04,243398196625,64.34,64.34,243398196625
파워넷,037030,12,2730,2,395,16.92,11977955,45154,21878974,11977955,16.92,9999.99,54.75,54.75,32913539315,55.10,55.10,32913539315
로킷헬스케어,376900,13,18670,2,20,0.11,4875621,2358341,9669449,4875621,0.11,206.74,50.42,50.42,96498558650,53.45,53.45,96498558650
케이엠제약,225430,14,678,2,68,11.15,13172865,237393,27887050,13172865,11.15,5548.97,47.24,47.24,9685030916,51.22,51.22,9685030916
TIGER 미국달러선물인버스2X,261120,15,5705,5,-50,-0.87,1366860,10381,2700000,1366860,-0.87,9999.99,50.62,50.62,7815037032,50.74,50.74,7815037032
메가터치,446540,16,4240,2,565,15.37,10536121,243148,20771000,10536121,15.37,4333.21,50.73,50.73,44459812197,50.48,50.48,44459812197
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,15123764,18976896,34227815,15123764,-5.31,79.70,44.19,44.19,111131627455,47.96,47.96,111131627455
TIGER 지주회사,307520,18,12270,2,615,5.28,472110,155195,1050000,472110,5.28,304.20,44.96,44.96,5772252435,44.80,44.80,5772252435
빛과전자,069540,19,1145,2,180,18.65,17963693,12709434,46121066,17963693,18.65,141.34,38.95,38.95,21737629228,41.16,41.16,21737629228
대보마그네틱,290670,20,17420,2,3480,24.96,3407564,55094,7857660,3407564,24.96,6185.00,43.37,43.37,56125361200,41.00,41.00,56125361200
DSC인베스트먼트,241520,21,6140,2,510,9.06,9899358,740977,27000000,9899358,9.06,1335.99,36.66,36.66,63735318540,38.45,38.45,63735318540
상지건설,042940,22,20250,2,300,1.50,2598134,2694677,6828712,2598134,1.50,96.42,38.05,38.05,52221932685,37.76,37.76,52221932685
PLUS 차이나AI테크TOP10,0047N0,23,9810,5,-15,-0.15,296842,486126,800000,296842,-0.15,61.06,37.11,37.11,2921034907,37.22,37.22,2921034907
PLUS 글로벌원자력밸류체인,0007G0,24,10320,2,15,0.15,325225,184193,950000,325225,0.15,176.57,34.23,34.23,3356754829,34.24,34.24,3356754829
코오롱우,002025,25,16710,2,1550,10.22,339811,13940,1076390,339811,10.22,2437.67,31.57,31.57,6016141085,33.45,33.45,6016141085
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18615,5,-180,-0.96,324239,408158,1000000,324239,-0.96,79.44,32.42,32.42,6046588155,32.48,32.48,6046588155
KODEX 200선물인버스2X,252670,27,1938,5,-67,-3.34,201184912,75112688,646000000,201184912,-3.34,267.84,31.14,31.14,391128977086,31.24,31.24,391128977086
리드코프,012700,28,5510,2,330,6.37,7075315,2065366,26446135,7075315,6.37,342.57,26.75,26.75,39632038725,27.20,27.20,39632038725
엠오티,413390,29,8990,2,1060,13.37,3143852,140650,11580180,3143852,13.37,2235.23,27.15,27.15,27689137855,26.60,26.60,27689137855
TIGER 200 중공업,139230,30,8700,5,-130,-1.47,4054187,941588,15740000,4054187,-1.47,430.57,25.76,25.76,35983488317,26.28,26.28,35983488317
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1663 2 350 26.66 37349791 643116 31445725 37349791 26.66 5807.63 118.78 118.78 60534682506 115.76 115.76 60534682506
3 한진칼우 18064K 2 49550 2 5450 12.36 550361 305860 536766 550361 12.36 179.94 102.53 102.53 28678644725 107.83 107.83 28678644725
4 RISE 테슬라고정테크100 0047P0 3 10970 2 300 2.81 1217796 664505 1150000 1217796 2.81 183.26 105.90 105.90 13362981425 105.93 105.93 13362981425
5 셀리드 299660 4 9530 2 1180 14.13 20068243 10677638 21102977 20068243 14.13 187.95 95.10 95.10 180141320100 89.57 89.57 180141320100
6 SOL 미국원자력SMR 0051G0 5 11635 2 200 1.75 1695632 1200093 1900000 1695632 1.75 141.29 89.24 89.24 19766062803 89.41 89.41 19766062803
7 MDS테크 086960 6 1356 2 187 16.00 70428997 492461 92821788 70428997 16.00 9999.99 75.88 75.88 95593781892 75.95 75.95 95593781892
8 포바이포 389140 7 19900 2 2970 17.54 8636842 2129573 11112735 8636842 17.54 405.57 77.72 77.72 164708315395 74.48 74.48 164708315395
9 플루토스 019570 8 372 2 19 5.38 43802046 16364380 65310042 43802046 5.38 267.67 67.07 67.07 17451096901 71.83 71.83 17451096901
10 코칩 126730 9 14050 2 730 5.48 5673886 4122951 8503460 5673886 5.48 137.62 66.72 66.72 83207183785 69.64 69.64 83207183785
11 위더스제약 330350 10 8370 5 -390 -4.45 7815059 1692683 13202139 7815059 -4.45 461.70 59.20 59.20 73785650120 66.77 66.77 73785650120
12 나우로보틱스 459510 11 30150 2 2200 7.87 7659011 3687631 12547732 7659011 7.87 207.69 61.04 61.04 243398196625 64.34 64.34 243398196625
13 파워넷 037030 12 2730 2 395 16.92 11977955 45154 21878974 11977955 16.92 9999.99 54.75 54.75 32913539315 55.10 55.10 32913539315
14 로킷헬스케어 376900 13 18670 2 20 0.11 4875621 2358341 9669449 4875621 0.11 206.74 50.42 50.42 96498558650 53.45 53.45 96498558650
15 케이엠제약 225430 14 678 2 68 11.15 13172865 237393 27887050 13172865 11.15 5548.97 47.24 47.24 9685030916 51.22 51.22 9685030916
16 TIGER 미국달러선물인버스2X 261120 15 5705 5 -50 -0.87 1366860 10381 2700000 1366860 -0.87 9999.99 50.62 50.62 7815037032 50.74 50.74 7815037032
17 메가터치 446540 16 4240 2 565 15.37 10536121 243148 20771000 10536121 15.37 4333.21 50.73 50.73 44459812197 50.48 50.48 44459812197
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 15123764 18976896 34227815 15123764 -5.31 79.70 44.19 44.19 111131627455 47.96 47.96 111131627455
19 TIGER 지주회사 307520 18 12270 2 615 5.28 472110 155195 1050000 472110 5.28 304.20 44.96 44.96 5772252435 44.80 44.80 5772252435
20 빛과전자 069540 19 1145 2 180 18.65 17963693 12709434 46121066 17963693 18.65 141.34 38.95 38.95 21737629228 41.16 41.16 21737629228
21 대보마그네틱 290670 20 17420 2 3480 24.96 3407564 55094 7857660 3407564 24.96 6185.00 43.37 43.37 56125361200 41.00 41.00 56125361200
22 DSC인베스트먼트 241520 21 6140 2 510 9.06 9899358 740977 27000000 9899358 9.06 1335.99 36.66 36.66 63735318540 38.45 38.45 63735318540
23 상지건설 042940 22 20250 2 300 1.50 2598134 2694677 6828712 2598134 1.50 96.42 38.05 38.05 52221932685 37.76 37.76 52221932685
24 PLUS 차이나AI테크TOP10 0047N0 23 9810 5 -15 -0.15 296842 486126 800000 296842 -0.15 61.06 37.11 37.11 2921034907 37.22 37.22 2921034907
25 PLUS 글로벌원자력밸류체인 0007G0 24 10320 2 15 0.15 325225 184193 950000 325225 0.15 176.57 34.23 34.23 3356754829 34.24 34.24 3356754829
26 코오롱우 002025 25 16710 2 1550 10.22 339811 13940 1076390 339811 10.22 2437.67 31.57 31.57 6016141085 33.45 33.45 6016141085
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18615 5 -180 -0.96 324239 408158 1000000 324239 -0.96 79.44 32.42 32.42 6046588155 32.48 32.48 6046588155
28 KODEX 200선물인버스2X 252670 27 1938 5 -67 -3.34 201184912 75112688 646000000 201184912 -3.34 267.84 31.14 31.14 391128977086 31.24 31.24 391128977086
29 리드코프 012700 28 5510 2 330 6.37 7075315 2065366 26446135 7075315 6.37 342.57 26.75 26.75 39632038725 27.20 27.20 39632038725
30 엠오티 413390 29 8990 2 1060 13.37 3143852 140650 11580180 3143852 13.37 2235.23 27.15 27.15 27689137855 26.60 26.60 27689137855
31 TIGER 200 중공업 139230 30 8700 5 -130 -1.47 4054187 941588 15740000 4054187 -1.47 430.57 25.76 25.76 35983488317 26.28 26.28 35983488317

31
top30/20250528/top30-atvtr-20250528-140002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1641,2,328,24.98,37711999,643116,31445725,37711999,24.98,5863.95,119.93,119.93,61131748206,118.47,118.47,61131748206
한진칼우,18064K,2,48150,2,4050,9.18,565881,305860,536766,565881,9.18,185.01,105.42,105.42,29433770750,113.88,113.88,29433770750
RISE 테슬라고정테크100,0047P0,3,10975,2,305,2.86,1217798,664505,1150000,1217798,2.86,183.26,105.90,105.90,13363003372,105.88,105.88,13363003372
셀리드,299660,4,9510,2,1160,13.89,20491970,10677638,21102977,20491970,13.89,191.91,97.10,97.10,184198592520,91.78,91.78,184198592520
SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1705354,1200093,1900000,1705354,1.79,142.10,89.76,89.76,19879224218,89.89,89.89,19879224218
포바이포,389140,6,19530,2,2600,15.36,8818971,2129573,11112735,8818971,15.36,414.12,79.36,79.36,168284522920,77.54,77.54,168284522920
MDS테크,086960,7,1340,2,171,14.63,70886337,492461,92821788,70886337,14.63,9999.99,76.37,76.37,96209497191,77.35,77.35,96209497191
플루토스,019570,8,372,2,19,5.38,44149577,16364380,65310042,44149577,5.38,269.79,67.60,67.60,17580036832,72.36,72.36,17580036832
코칩,126730,9,13980,2,660,4.95,5701715,4122951,8503460,5701715,4.95,138.29,67.05,67.05,83597514015,70.32,70.32,83597514015
위더스제약,330350,10,8350,5,-410,-4.68,7835434,1692683,13202139,7835434,-4.68,462.90,59.35,59.35,73955958860,67.09,67.09,73955958860
나우로보틱스,459510,11,30150,2,2200,7.87,7692305,3687631,12547732,7692305,7.87,208.60,61.30,61.30,244402621475,64.60,64.60,244402621475
파워넷,037030,12,2655,2,320,13.70,12204922,45154,21878974,12204922,13.70,9999.99,55.78,55.78,33522463320,57.71,57.71,33522463320
로킷헬스케어,376900,13,18410,5,-240,-1.29,4907609,2358341,9669449,4907609,-1.29,208.10,50.75,50.75,97090287590,54.54,54.54,97090287590
TIGER 미국달러선물인버스2X,261120,14,5705,5,-50,-0.87,1415521,10381,2700000,1415521,-0.87,9999.99,52.43,52.43,8092648037,52.54,52.54,8092648037
케이엠제약,225430,15,675,2,65,10.66,13268357,237393,27887050,13268357,10.66,5589.19,47.58,47.58,9749805623,51.80,51.80,9749805623
메가터치,446540,16,4270,2,595,16.19,10779531,243148,20771000,10779531,16.19,4433.32,51.90,51.90,45484837648,51.28,51.28,45484837648
티씨머티리얼즈,125020,17,6840,5,-310,-4.34,15360789,18976896,34227815,15360789,-4.34,80.94,44.88,44.88,112739000820,48.15,48.15,112739000820
TIGER 지주회사,307520,18,12205,2,550,4.72,481242,155195,1050000,481242,4.72,310.09,45.83,45.83,5884080392,45.91,45.91,5884080392
대보마그네틱,290670,19,17850,2,3910,28.05,3639889,55094,7857660,3639889,28.05,6606.69,46.32,46.32,60233118145,42.94,42.94,60233118145
빛과전자,069540,20,1197,2,232,24.04,18486561,12709434,46121066,18486561,24.04,145.46,40.08,40.08,22351891021,40.49,40.49,22351891021
DSC인베스트먼트,241520,21,6070,2,440,7.82,9976999,740977,27000000,9976999,7.82,1346.47,36.95,36.95,64209439810,39.18,39.18,64209439810
상지건설,042940,22,20000,2,50,0.25,2642461,2694677,6828712,2642461,0.25,98.06,38.70,38.70,53112773515,38.89,38.89,53112773515
PLUS 글로벌원자력밸류체인,0007G0,23,10320,2,15,0.15,357978,184193,950000,357978,0.15,194.35,37.68,37.68,3694851019,37.69,37.69,3694851019
PLUS 차이나AI테크TOP10,0047N0,24,9810,5,-15,-0.15,297522,486126,800000,297522,-0.15,61.20,37.19,37.19,2927705962,37.31,37.31,2927705962
코오롱우,002025,25,16310,2,1150,7.59,351458,13940,1076390,351458,7.59,2521.22,32.65,32.65,6209371045,35.37,35.37,6209371045
KODEX 200선물인버스2X,252670,26,1946,5,-59,-2.94,211822110,75112688,646000000,211822110,-2.94,282.01,32.79,32.79,411808787092,32.76,32.76,411808787092
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18600,5,-195,-1.04,324244,408158,1000000,324244,-1.04,79.44,32.42,32.42,6046681155,32.51,32.51,6046681155
엠오티,413390,28,8770,2,840,10.59,3513228,140650,11580180,3513228,10.59,2497.85,30.34,30.34,30941650570,30.47,30.47,30941650570
TIGER 200 중공업,139230,29,8620,5,-210,-2.38,4229879,941588,15740000,4229879,-2.38,449.23,26.87,26.87,37503612062,27.64,27.64,37503612062
리드코프,012700,30,5520,2,340,6.56,7127198,2065366,26446135,7127198,6.56,345.08,26.95,26.95,39918033665,27.34,27.34,39918033665
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1641 2 328 24.98 37711999 643116 31445725 37711999 24.98 5863.95 119.93 119.93 61131748206 118.47 118.47 61131748206
3 한진칼우 18064K 2 48150 2 4050 9.18 565881 305860 536766 565881 9.18 185.01 105.42 105.42 29433770750 113.88 113.88 29433770750
4 RISE 테슬라고정테크100 0047P0 3 10975 2 305 2.86 1217798 664505 1150000 1217798 2.86 183.26 105.90 105.90 13363003372 105.88 105.88 13363003372
5 셀리드 299660 4 9510 2 1160 13.89 20491970 10677638 21102977 20491970 13.89 191.91 97.10 97.10 184198592520 91.78 91.78 184198592520
6 SOL 미국원자력SMR 0051G0 5 11640 2 205 1.79 1705354 1200093 1900000 1705354 1.79 142.10 89.76 89.76 19879224218 89.89 89.89 19879224218
7 포바이포 389140 6 19530 2 2600 15.36 8818971 2129573 11112735 8818971 15.36 414.12 79.36 79.36 168284522920 77.54 77.54 168284522920
8 MDS테크 086960 7 1340 2 171 14.63 70886337 492461 92821788 70886337 14.63 9999.99 76.37 76.37 96209497191 77.35 77.35 96209497191
9 플루토스 019570 8 372 2 19 5.38 44149577 16364380 65310042 44149577 5.38 269.79 67.60 67.60 17580036832 72.36 72.36 17580036832
10 코칩 126730 9 13980 2 660 4.95 5701715 4122951 8503460 5701715 4.95 138.29 67.05 67.05 83597514015 70.32 70.32 83597514015
11 위더스제약 330350 10 8350 5 -410 -4.68 7835434 1692683 13202139 7835434 -4.68 462.90 59.35 59.35 73955958860 67.09 67.09 73955958860
12 나우로보틱스 459510 11 30150 2 2200 7.87 7692305 3687631 12547732 7692305 7.87 208.60 61.30 61.30 244402621475 64.60 64.60 244402621475
13 파워넷 037030 12 2655 2 320 13.70 12204922 45154 21878974 12204922 13.70 9999.99 55.78 55.78 33522463320 57.71 57.71 33522463320
14 로킷헬스케어 376900 13 18410 5 -240 -1.29 4907609 2358341 9669449 4907609 -1.29 208.10 50.75 50.75 97090287590 54.54 54.54 97090287590
15 TIGER 미국달러선물인버스2X 261120 14 5705 5 -50 -0.87 1415521 10381 2700000 1415521 -0.87 9999.99 52.43 52.43 8092648037 52.54 52.54 8092648037
16 케이엠제약 225430 15 675 2 65 10.66 13268357 237393 27887050 13268357 10.66 5589.19 47.58 47.58 9749805623 51.80 51.80 9749805623
17 메가터치 446540 16 4270 2 595 16.19 10779531 243148 20771000 10779531 16.19 4433.32 51.90 51.90 45484837648 51.28 51.28 45484837648
18 티씨머티리얼즈 125020 17 6840 5 -310 -4.34 15360789 18976896 34227815 15360789 -4.34 80.94 44.88 44.88 112739000820 48.15 48.15 112739000820
19 TIGER 지주회사 307520 18 12205 2 550 4.72 481242 155195 1050000 481242 4.72 310.09 45.83 45.83 5884080392 45.91 45.91 5884080392
20 대보마그네틱 290670 19 17850 2 3910 28.05 3639889 55094 7857660 3639889 28.05 6606.69 46.32 46.32 60233118145 42.94 42.94 60233118145
21 빛과전자 069540 20 1197 2 232 24.04 18486561 12709434 46121066 18486561 24.04 145.46 40.08 40.08 22351891021 40.49 40.49 22351891021
22 DSC인베스트먼트 241520 21 6070 2 440 7.82 9976999 740977 27000000 9976999 7.82 1346.47 36.95 36.95 64209439810 39.18 39.18 64209439810
23 상지건설 042940 22 20000 2 50 0.25 2642461 2694677 6828712 2642461 0.25 98.06 38.70 38.70 53112773515 38.89 38.89 53112773515
24 PLUS 글로벌원자력밸류체인 0007G0 23 10320 2 15 0.15 357978 184193 950000 357978 0.15 194.35 37.68 37.68 3694851019 37.69 37.69 3694851019
25 PLUS 차이나AI테크TOP10 0047N0 24 9810 5 -15 -0.15 297522 486126 800000 297522 -0.15 61.20 37.19 37.19 2927705962 37.31 37.31 2927705962
26 코오롱우 002025 25 16310 2 1150 7.59 351458 13940 1076390 351458 7.59 2521.22 32.65 32.65 6209371045 35.37 35.37 6209371045
27 KODEX 200선물인버스2X 252670 26 1946 5 -59 -2.94 211822110 75112688 646000000 211822110 -2.94 282.01 32.79 32.79 411808787092 32.76 32.76 411808787092
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 18600 5 -195 -1.04 324244 408158 1000000 324244 -1.04 79.44 32.42 32.42 6046681155 32.51 32.51 6046681155
29 엠오티 413390 28 8770 2 840 10.59 3513228 140650 11580180 3513228 10.59 2497.85 30.34 30.34 30941650570 30.47 30.47 30941650570
30 TIGER 200 중공업 139230 29 8620 5 -210 -2.38 4229879 941588 15740000 4229879 -2.38 449.23 26.87 26.87 37503612062 27.64 27.64 37503612062
31 리드코프 012700 30 5520 2 340 6.56 7127198 2065366 26446135 7127198 6.56 345.08 26.95 26.95 39918033665 27.34 27.34 39918033665

31
top30/20250528/top30-atvtr-20250528-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1625,2,312,23.76,38413516,643116,31445725,38413516,23.76,5973.03,122.16,122.16,62276222317,121.87,121.87,62276222317
한진칼우,18064K,2,49600,2,5500,12.47,571126,305860,536766,571126,12.47,186.73,106.40,106.40,29691246750,111.52,111.52,29691246750
RISE 테슬라고정테크100,0047P0,3,10975,2,305,2.86,1219399,664505,1150000,1219399,2.86,183.50,106.03,106.03,13380574347,106.02,106.02,13380574347
셀리드,299660,4,9440,2,1090,13.05,20947586,10677638,21102977,20947586,13.05,196.18,99.26,99.26,188455498450,94.60,94.60,188455498450
SOL 미국원자력SMR,0051G0,5,11645,2,210,1.84,1725088,1200093,1900000,1725088,1.84,143.75,90.79,90.79,20108945721,90.89,90.89,20108945721
포바이포,389140,6,19420,2,2490,14.71,9043378,2129573,11112735,9043378,14.71,424.66,81.38,81.38,172636976755,80.00,80.00,172636976755
MDS테크,086960,7,1354,2,185,15.83,71548155,492461,92821788,71548155,15.83,9999.99,77.08,77.08,97102868290,77.26,77.26,97102868290
플루토스,019570,8,364,2,11,3.12,44380438,16364380,65310042,44380438,3.12,271.20,67.95,67.95,17664647337,74.31,74.31,17664647337
코칩,126730,9,13970,2,650,4.88,5728989,4122951,8503460,5728989,4.88,138.95,67.37,67.37,83978560590,70.69,70.69,83978560590
위더스제약,330350,10,8300,5,-460,-5.25,7894168,1692683,13202139,7894168,-5.25,466.37,59.79,59.79,74444604600,67.94,67.94,74444604600
나우로보틱스,459510,11,29700,2,1750,6.26,7843853,3687631,12547732,7843853,6.26,212.71,62.51,62.51,248921918075,66.79,66.79,248921918075
파워넷,037030,12,2695,2,360,15.42,12382341,45154,21878974,12382341,15.42,9999.99,56.59,56.59,33998335837,57.66,57.66,33998335837
로킷헬스케어,376900,13,18340,5,-310,-1.66,4944114,2358341,9669449,4944114,-1.66,209.64,51.13,51.13,97760035885,55.13,55.13,97760035885
TIGER 미국달러선물인버스2X,261120,14,5700,5,-55,-0.96,1464132,10381,2700000,1464132,-0.96,9999.99,54.23,54.23,8369755042,54.38,54.38,8369755042
케이엠제약,225430,15,658,2,48,7.87,13510836,237393,27887050,13510836,7.87,5691.34,48.45,48.45,9910030684,54.01,54.01,9910030684
메가터치,446540,16,4250,2,575,15.65,11056423,243148,20771000,11056423,15.65,4547.20,53.23,53.23,46674026553,52.87,52.87,46674026553
티씨머티리얼즈,125020,17,6800,5,-350,-4.90,15487444,18976896,34227815,15487444,-4.90,81.61,45.25,45.25,113602808085,48.81,48.81,113602808085
TIGER 지주회사,307520,18,12260,2,605,5.19,496121,155195,1050000,496121,5.19,319.68,47.25,47.25,6065916637,47.12,47.12,6065916637
대보마그네틱,290670,19,17890,2,3950,28.34,3846668,55094,7857660,3846668,28.34,6982.01,48.95,48.95,63944350765,45.49,45.49,63944350765
빛과전자,069540,20,1226,2,261,27.05,19863197,12709434,46121066,19863197,27.05,156.29,43.07,43.07,24004520610,42.45,42.45,24004520610
PLUS 글로벌원자력밸류체인,0007G0,21,10325,2,20,0.19,400685,184193,950000,400685,0.19,217.54,42.18,42.18,4135760189,42.16,42.16,4135760189
상지건설,042940,22,19700,5,-250,-1.25,2695831,2694677,6828712,2695831,-1.25,100.04,39.48,39.48,54173717865,40.27,40.27,54173717865
DSC인베스트먼트,241520,23,6090,2,460,8.17,10039042,740977,27000000,10039042,8.17,1354.84,37.18,37.18,64587931035,39.28,39.28,64587931035
PLUS 차이나AI테크TOP10,0047N0,24,9800,5,-25,-0.25,299161,486126,800000,299161,-0.25,61.54,37.40,37.40,2943768067,37.55,37.55,2943768067
코오롱우,002025,25,16160,2,1000,6.60,363089,13940,1076390,363089,6.60,2604.66,33.73,33.73,6397499265,36.78,36.78,6397499265
온코크로스,382150,26,13610,2,1810,15.34,4439649,176536,11896437,4439649,15.34,2514.87,37.32,37.32,58846071955,36.34,36.34,58846071955
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18630,5,-165,-0.88,336262,408158,1000000,336262,-0.88,82.39,33.63,33.63,6270616180,33.66,33.66,6270616180
KODEX 200선물인버스2X,252670,28,1948,5,-57,-2.84,217823211,75112688,646000000,217823211,-2.84,290.00,33.72,33.72,423496397196,33.65,33.65,423496397196
엠오티,413390,29,8780,2,850,10.72,3638449,140650,11580180,3638449,10.72,2586.88,31.42,31.42,32050871840,31.52,31.52,32050871840
대한뉴팜,054670,30,8030,2,780,10.76,4414573,105061,14354920,4414573,10.76,4201.91,30.75,30.75,36022180975,31.25,31.25,36022180975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1625 2 312 23.76 38413516 643116 31445725 38413516 23.76 5973.03 122.16 122.16 62276222317 121.87 121.87 62276222317
3 한진칼우 18064K 2 49600 2 5500 12.47 571126 305860 536766 571126 12.47 186.73 106.40 106.40 29691246750 111.52 111.52 29691246750
4 RISE 테슬라고정테크100 0047P0 3 10975 2 305 2.86 1219399 664505 1150000 1219399 2.86 183.50 106.03 106.03 13380574347 106.02 106.02 13380574347
5 셀리드 299660 4 9440 2 1090 13.05 20947586 10677638 21102977 20947586 13.05 196.18 99.26 99.26 188455498450 94.60 94.60 188455498450
6 SOL 미국원자력SMR 0051G0 5 11645 2 210 1.84 1725088 1200093 1900000 1725088 1.84 143.75 90.79 90.79 20108945721 90.89 90.89 20108945721
7 포바이포 389140 6 19420 2 2490 14.71 9043378 2129573 11112735 9043378 14.71 424.66 81.38 81.38 172636976755 80.00 80.00 172636976755
8 MDS테크 086960 7 1354 2 185 15.83 71548155 492461 92821788 71548155 15.83 9999.99 77.08 77.08 97102868290 77.26 77.26 97102868290
9 플루토스 019570 8 364 2 11 3.12 44380438 16364380 65310042 44380438 3.12 271.20 67.95 67.95 17664647337 74.31 74.31 17664647337
10 코칩 126730 9 13970 2 650 4.88 5728989 4122951 8503460 5728989 4.88 138.95 67.37 67.37 83978560590 70.69 70.69 83978560590
11 위더스제약 330350 10 8300 5 -460 -5.25 7894168 1692683 13202139 7894168 -5.25 466.37 59.79 59.79 74444604600 67.94 67.94 74444604600
12 나우로보틱스 459510 11 29700 2 1750 6.26 7843853 3687631 12547732 7843853 6.26 212.71 62.51 62.51 248921918075 66.79 66.79 248921918075
13 파워넷 037030 12 2695 2 360 15.42 12382341 45154 21878974 12382341 15.42 9999.99 56.59 56.59 33998335837 57.66 57.66 33998335837
14 로킷헬스케어 376900 13 18340 5 -310 -1.66 4944114 2358341 9669449 4944114 -1.66 209.64 51.13 51.13 97760035885 55.13 55.13 97760035885
15 TIGER 미국달러선물인버스2X 261120 14 5700 5 -55 -0.96 1464132 10381 2700000 1464132 -0.96 9999.99 54.23 54.23 8369755042 54.38 54.38 8369755042
16 케이엠제약 225430 15 658 2 48 7.87 13510836 237393 27887050 13510836 7.87 5691.34 48.45 48.45 9910030684 54.01 54.01 9910030684
17 메가터치 446540 16 4250 2 575 15.65 11056423 243148 20771000 11056423 15.65 4547.20 53.23 53.23 46674026553 52.87 52.87 46674026553
18 티씨머티리얼즈 125020 17 6800 5 -350 -4.90 15487444 18976896 34227815 15487444 -4.90 81.61 45.25 45.25 113602808085 48.81 48.81 113602808085
19 TIGER 지주회사 307520 18 12260 2 605 5.19 496121 155195 1050000 496121 5.19 319.68 47.25 47.25 6065916637 47.12 47.12 6065916637
20 대보마그네틱 290670 19 17890 2 3950 28.34 3846668 55094 7857660 3846668 28.34 6982.01 48.95 48.95 63944350765 45.49 45.49 63944350765
21 빛과전자 069540 20 1226 2 261 27.05 19863197 12709434 46121066 19863197 27.05 156.29 43.07 43.07 24004520610 42.45 42.45 24004520610
22 PLUS 글로벌원자력밸류체인 0007G0 21 10325 2 20 0.19 400685 184193 950000 400685 0.19 217.54 42.18 42.18 4135760189 42.16 42.16 4135760189
23 상지건설 042940 22 19700 5 -250 -1.25 2695831 2694677 6828712 2695831 -1.25 100.04 39.48 39.48 54173717865 40.27 40.27 54173717865
24 DSC인베스트먼트 241520 23 6090 2 460 8.17 10039042 740977 27000000 10039042 8.17 1354.84 37.18 37.18 64587931035 39.28 39.28 64587931035
25 PLUS 차이나AI테크TOP10 0047N0 24 9800 5 -25 -0.25 299161 486126 800000 299161 -0.25 61.54 37.40 37.40 2943768067 37.55 37.55 2943768067
26 코오롱우 002025 25 16160 2 1000 6.60 363089 13940 1076390 363089 6.60 2604.66 33.73 33.73 6397499265 36.78 36.78 6397499265
27 온코크로스 382150 26 13610 2 1810 15.34 4439649 176536 11896437 4439649 15.34 2514.87 37.32 37.32 58846071955 36.34 36.34 58846071955
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 18630 5 -165 -0.88 336262 408158 1000000 336262 -0.88 82.39 33.63 33.63 6270616180 33.66 33.66 6270616180
29 KODEX 200선물인버스2X 252670 28 1948 5 -57 -2.84 217823211 75112688 646000000 217823211 -2.84 290.00 33.72 33.72 423496397196 33.65 33.65 423496397196
30 엠오티 413390 29 8780 2 850 10.72 3638449 140650 11580180 3638449 10.72 2586.88 31.42 31.42 32050871840 31.52 31.52 32050871840
31 대한뉴팜 054670 30 8030 2 780 10.76 4414573 105061 14354920 4414573 10.76 4201.91 30.75 30.75 36022180975 31.25 31.25 36022180975

31
top30/20250528/top30-atvtr-20250528-142001.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
비큐AI,148780,1,1616,2,303,23.08,39440735,643116,31445725,39440735,23.08,6132.76,125.42,125.42,63927120545,125.80,125.80,63927120545
한진칼우,18064K,2,50600,2,6500,14.74,579792,305860,536766,579792,14.74,189.56,108.02,108.02,30125272525,110.92,110.92,30125272525
RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,1220302,664505,1150000,1220302,2.91,183.64,106.11,106.11,13390484872,106.05,106.05,13390484872
셀리드,299660,4,9700,2,1350,16.17,21426311,10677638,21102977,21426311,16.17,200.67,101.53,101.53,193007365025,94.29,94.29,193007365025
SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1770327,1200093,1900000,1770327,1.79,147.52,93.18,93.18,20635316465,93.30,93.30,20635316465
포바이포,389140,6,19000,2,2070,12.23,9207836,2129573,11112735,9207836,12.23,432.38,82.86,82.86,175796775860,83.26,83.26,175796775860
MDS테크,086960,7,1382,2,213,18.22,72592555,492461,92821788,72592555,18.22,9999.99,78.21,78.21,98531284531,76.81,76.81,98531284531
플루토스,019570,8,363,2,10,2.83,44724670,16364380,65310042,44724670,2.83,273.31,68.48,68.48,17789668384,75.04,75.04,17789668384
코칩,126730,9,13930,2,610,4.58,5749944,4122951,8503460,5749944,4.58,139.46,67.62,67.62,84270209500,71.14,71.14,84270209500
위더스제약,330350,10,8220,5,-540,-6.16,7963484,1692683,13202139,7963484,-6.16,470.47,60.32,60.32,75014557310,69.12,69.12,75014557310
나우로보틱스,459510,11,29700,2,1750,6.26,7890115,3687631,12547732,7890115,6.26,213.96,62.88,62.88,250291320975,67.16,67.16,250291320975
파워넷,037030,12,2720,2,385,16.49,12614141,45154,21878974,12614141,16.49,9999.99,57.65,57.65,34626857042,58.19,58.19,34626857042
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1508031,10381,2700000,1508031,-0.96,9999.99,55.85,55.85,8620076567,56.01,56.01,8620076567
로킷헬스케어,376900,14,18360,5,-290,-1.55,4964649,2358341,9669449,4964649,-1.55,210.51,51.34,51.34,98136425945,55.28,55.28,98136425945
케이엠제약,225430,15,660,2,50,8.20,13621373,237393,27887050,13621373,8.20,5737.90,48.84,48.84,9982409212,54.24,54.24,9982409212
메가터치,446540,16,4240,2,565,15.37,11270797,243148,20771000,11270797,15.37,4635.36,54.26,54.26,47593108490,54.04,54.04,47593108490
티씨머티리얼즈,125020,17,6800,5,-350,-4.90,15571295,18976896,34227815,15571295,-4.90,82.05,45.49,45.49,114172390495,49.05,49.05,114172390495
TIGER 지주회사,307520,18,12305,2,650,5.58,506323,155195,1050000,506323,5.58,326.25,48.22,48.22,6191203037,47.92,47.92,6191203037
대보마그네틱,290670,19,17880,2,3940,28.26,3913405,55094,7857660,3913405,28.26,7103.14,49.80,49.80,65140226310,46.36,46.36,65140226310
빛과전자,069540,20,1254,1,289,29.95,21503805,12709434,46121066,21503805,29.95,169.20,46.62,46.62,26045056094,45.03,45.03,26045056094
PLUS 글로벌원자력밸류체인,0007G0,21,10325,2,20,0.19,404643,184193,950000,404643,0.19,219.68,42.59,42.59,4176606224,42.58,42.58,4176606224
상지건설,042940,22,19820,5,-130,-0.65,2736342,2694677,6828712,2736342,-0.65,101.55,40.07,40.07,54973269215,40.62,40.62,54973269215
온코크로스,382150,23,13430,2,1630,13.81,4869925,176536,11896437,4869925,13.81,2758.60,40.94,40.94,64680976370,40.48,40.48,64680976370
DSC인베스트먼트,241520,24,6080,2,450,7.99,10082953,740977,27000000,10082953,7.99,1360.76,37.34,37.34,64854162435,39.51,39.51,64854162435
PLUS 차이나AI테크TOP10,0047N0,25,9820,5,-5,-0.05,299368,486126,800000,299368,-0.05,61.58,37.42,37.42,2945795682,37.50,37.50,2945795682
코오롱우,002025,26,16210,2,1050,6.93,368437,13940,1076390,368437,6.93,2643.02,34.23,34.23,6483684395,37.16,37.16,6483684395
대한뉴팜,054670,27,7820,2,570,7.86,4881577,105061,14354920,4881577,7.86,4646.42,34.01,34.01,39762599695,35.42,35.42,39762599695
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,18655,5,-140,-0.74,352286,408158,1000000,352286,-0.74,86.31,35.23,35.23,6569333585,35.21,35.21,6569333585
KODEX 200선물인버스2X,252670,29,1945,5,-60,-2.99,224204616,75112688,646000000,224204616,-2.99,298.49,34.71,34.71,435932311081,34.70,34.70,435932311081
엠오티,413390,30,8550,2,620,7.82,3806226,140650,11580180,3806226,7.82,2706.17,32.87,32.87,33496278650,33.83,33.83,33496278650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1616 2 303 23.08 39440735 643116 31445725 39440735 23.08 6132.76 125.42 125.42 63927120545 125.80 125.80 63927120545
3 한진칼우 18064K 2 50600 2 6500 14.74 579792 305860 536766 579792 14.74 189.56 108.02 108.02 30125272525 110.92 110.92 30125272525
4 RISE 테슬라고정테크100 0047P0 3 10980 2 310 2.91 1220302 664505 1150000 1220302 2.91 183.64 106.11 106.11 13390484872 106.05 106.05 13390484872
5 셀리드 299660 4 9700 2 1350 16.17 21426311 10677638 21102977 21426311 16.17 200.67 101.53 101.53 193007365025 94.29 94.29 193007365025
6 SOL 미국원자력SMR 0051G0 5 11640 2 205 1.79 1770327 1200093 1900000 1770327 1.79 147.52 93.18 93.18 20635316465 93.30 93.30 20635316465
7 포바이포 389140 6 19000 2 2070 12.23 9207836 2129573 11112735 9207836 12.23 432.38 82.86 82.86 175796775860 83.26 83.26 175796775860
8 MDS테크 086960 7 1382 2 213 18.22 72592555 492461 92821788 72592555 18.22 9999.99 78.21 78.21 98531284531 76.81 76.81 98531284531
9 플루토스 019570 8 363 2 10 2.83 44724670 16364380 65310042 44724670 2.83 273.31 68.48 68.48 17789668384 75.04 75.04 17789668384
10 코칩 126730 9 13930 2 610 4.58 5749944 4122951 8503460 5749944 4.58 139.46 67.62 67.62 84270209500 71.14 71.14 84270209500
11 위더스제약 330350 10 8220 5 -540 -6.16 7963484 1692683 13202139 7963484 -6.16 470.47 60.32 60.32 75014557310 69.12 69.12 75014557310
12 나우로보틱스 459510 11 29700 2 1750 6.26 7890115 3687631 12547732 7890115 6.26 213.96 62.88 62.88 250291320975 67.16 67.16 250291320975
13 파워넷 037030 12 2720 2 385 16.49 12614141 45154 21878974 12614141 16.49 9999.99 57.65 57.65 34626857042 58.19 58.19 34626857042
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1508031 10381 2700000 1508031 -0.96 9999.99 55.85 55.85 8620076567 56.01 56.01 8620076567
15 로킷헬스케어 376900 14 18360 5 -290 -1.55 4964649 2358341 9669449 4964649 -1.55 210.51 51.34 51.34 98136425945 55.28 55.28 98136425945
16 케이엠제약 225430 15 660 2 50 8.20 13621373 237393 27887050 13621373 8.20 5737.90 48.84 48.84 9982409212 54.24 54.24 9982409212
17 메가터치 446540 16 4240 2 565 15.37 11270797 243148 20771000 11270797 15.37 4635.36 54.26 54.26 47593108490 54.04 54.04 47593108490
18 티씨머티리얼즈 125020 17 6800 5 -350 -4.90 15571295 18976896 34227815 15571295 -4.90 82.05 45.49 45.49 114172390495 49.05 49.05 114172390495
19 TIGER 지주회사 307520 18 12305 2 650 5.58 506323 155195 1050000 506323 5.58 326.25 48.22 48.22 6191203037 47.92 47.92 6191203037
20 대보마그네틱 290670 19 17880 2 3940 28.26 3913405 55094 7857660 3913405 28.26 7103.14 49.80 49.80 65140226310 46.36 46.36 65140226310
21 빛과전자 069540 20 1254 1 289 29.95 21503805 12709434 46121066 21503805 29.95 169.20 46.62 46.62 26045056094 45.03 45.03 26045056094
22 PLUS 글로벌원자력밸류체인 0007G0 21 10325 2 20 0.19 404643 184193 950000 404643 0.19 219.68 42.59 42.59 4176606224 42.58 42.58 4176606224
23 상지건설 042940 22 19820 5 -130 -0.65 2736342 2694677 6828712 2736342 -0.65 101.55 40.07 40.07 54973269215 40.62 40.62 54973269215
24 온코크로스 382150 23 13430 2 1630 13.81 4869925 176536 11896437 4869925 13.81 2758.60 40.94 40.94 64680976370 40.48 40.48 64680976370
25 DSC인베스트먼트 241520 24 6080 2 450 7.99 10082953 740977 27000000 10082953 7.99 1360.76 37.34 37.34 64854162435 39.51 39.51 64854162435
26 PLUS 차이나AI테크TOP10 0047N0 25 9820 5 -5 -0.05 299368 486126 800000 299368 -0.05 61.58 37.42 37.42 2945795682 37.50 37.50 2945795682
27 코오롱우 002025 26 16210 2 1050 6.93 368437 13940 1076390 368437 6.93 2643.02 34.23 34.23 6483684395 37.16 37.16 6483684395
28 대한뉴팜 054670 27 7820 2 570 7.86 4881577 105061 14354920 4881577 7.86 4646.42 34.01 34.01 39762599695 35.42 35.42 39762599695
29 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 28 18655 5 -140 -0.74 352286 408158 1000000 352286 -0.74 86.31 35.23 35.23 6569333585 35.21 35.21 6569333585
30 KODEX 200선물인버스2X 252670 29 1945 5 -60 -2.99 224204616 75112688 646000000 224204616 -2.99 298.49 34.71 34.71 435932311081 34.70 34.70 435932311081
31 엠오티 413390 30 8550 2 620 7.82 3806226 140650 11580180 3806226 7.82 2706.17 32.87 32.87 33496278650 33.83 33.83 33496278650

31
top30/20250528/top30-atvtr-20250528-143001.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
비큐AI,148780,1,1630,2,317,24.14,40082737,643116,31445725,40082737,24.14,6232.58,127.47,127.47,64972505946,126.76,126.76,64972505946
한진칼우,18064K,2,51700,2,7600,17.23,593028,305860,536766,593028,17.23,193.89,110.48,110.48,30802151525,111.00,111.00,30802151525
RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,1222220,664505,1150000,1222220,2.91,183.93,106.28,106.28,13411544512,106.21,106.21,13411544512
셀리드,299660,4,9500,2,1150,13.77,21872999,10677638,21102977,21872999,13.77,204.85,103.65,103.65,197298424645,98.41,98.41,197298424645
SOL 미국원자력SMR,0051G0,5,11645,2,210,1.84,1799165,1200093,1900000,1799165,1.84,149.92,94.69,94.69,20971150110,94.78,94.78,20971150110
MDS테크,086960,6,1409,2,240,20.53,80410450,492461,92821788,80410450,20.53,9999.99,86.63,86.63,109541280837,83.76,83.76,109541280837
포바이포,389140,7,19350,2,2420,14.29,9379926,2129573,11112735,9379926,14.29,440.46,84.41,84.41,179088064315,83.28,83.28,179088064315
플루토스,019570,8,366,2,13,3.68,45067010,16364380,65310042,45067010,3.68,275.40,69.00,69.00,17914544748,74.95,74.95,17914544748
코칩,126730,9,13690,2,370,2.78,5779451,4122951,8503460,5779451,2.78,140.18,67.97,67.97,84677353280,72.74,72.74,84677353280
위더스제약,330350,10,8130,5,-630,-7.19,8006584,1692683,13202139,8006584,-7.19,473.01,60.65,60.65,75366250220,70.22,70.22,75366250220
나우로보틱스,459510,11,29650,2,1700,6.08,7925681,3687631,12547732,7925681,6.08,214.93,63.16,63.16,251348983050,67.56,67.56,251348983050
파워넷,037030,12,2745,2,410,17.56,12913816,45154,21878974,12913816,17.56,9999.99,59.02,59.02,35451457065,59.03,59.03,35451457065
TIGER 미국달러선물인버스2X,261120,13,5705,5,-50,-0.87,1556642,10381,2700000,1556642,-0.87,9999.99,57.65,57.65,8897150932,57.76,57.76,8897150932
케이엠제약,225430,14,643,2,33,5.41,13824849,237393,27887050,13824849,5.41,5823.61,49.57,49.57,10113599465,56.40,56.40,10113599465
로킷헬스케어,376900,15,18200,5,-450,-2.41,5002774,2358341,9669449,5002774,-2.41,212.13,51.74,51.74,98833336395,56.16,56.16,98833336395
메가터치,446540,16,4200,2,525,14.29,11385683,243148,20771000,11385683,14.29,4682.61,54.82,54.82,48076225659,55.11,55.11,48076225659
온코크로스,382150,17,14620,2,2820,23.90,6683434,176536,11896437,6683434,23.90,3785.88,56.18,56.18,90476333140,52.02,52.02,90476333140
티씨머티리얼즈,125020,18,6760,5,-390,-5.45,15675729,18976896,34227815,15675729,-5.45,82.60,45.80,45.80,114877427505,49.65,49.65,114877427505
TIGER 지주회사,307520,19,12310,2,655,5.62,511252,155195,1050000,511252,5.62,329.43,48.69,48.69,6251839082,48.37,48.37,6251839082
대보마그네틱,290670,20,17920,2,3980,28.55,3985963,55094,7857660,3985963,28.55,7234.84,50.73,50.73,66432533530,47.18,47.18,66432533530
빛과전자,069540,21,1254,1,289,29.95,21580314,12709434,46121066,21580314,29.95,169.80,46.79,46.79,26140998380,45.20,45.20,26140998380
PLUS 글로벌원자력밸류체인,0007G0,22,10320,2,15,0.15,404812,184193,950000,404812,0.15,219.78,42.61,42.61,4178350304,42.62,42.62,4178350304
상지건설,042940,23,19920,5,-30,-0.15,2753098,2694677,6828712,2753098,-0.15,102.17,40.32,40.32,55305724875,40.66,40.66,55305724875
DSC인베스트먼트,241520,24,6130,2,500,8.88,10155094,740977,27000000,10155094,8.88,1370.50,37.61,37.61,65295552355,39.45,39.45,65295552355
코오롱우,002025,25,16000,2,840,5.54,373174,13940,1076390,373174,5.54,2677.00,34.67,34.67,6560181275,38.09,38.09,6560181275
대한뉴팜,054670,26,7670,2,420,5.79,5128595,105061,14354920,5128595,5.79,4881.54,35.73,35.73,41654949795,37.83,37.83,41654949795
PLUS 차이나AI테크TOP10,0047N0,27,9820,5,-5,-0.05,301569,486126,800000,301569,-0.05,62.04,37.70,37.70,2967367952,37.77,37.77,2967367952
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,18650,5,-145,-0.77,370163,408158,1000000,370163,-0.77,90.69,37.02,37.02,6902976995,37.01,37.01,6902976995
엠오티,413390,29,8310,2,380,4.79,3931489,140650,11580180,3931489,4.79,2795.23,33.95,33.95,34548552380,35.90,35.90,34548552380
KODEX 200선물인버스2X,252670,30,1948,5,-57,-2.84,228686649,75112688,646000000,228686649,-2.84,304.46,35.40,35.40,444659123745,35.34,35.34,444659123745
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1630 2 317 24.14 40082737 643116 31445725 40082737 24.14 6232.58 127.47 127.47 64972505946 126.76 126.76 64972505946
3 한진칼우 18064K 2 51700 2 7600 17.23 593028 305860 536766 593028 17.23 193.89 110.48 110.48 30802151525 111.00 111.00 30802151525
4 RISE 테슬라고정테크100 0047P0 3 10980 2 310 2.91 1222220 664505 1150000 1222220 2.91 183.93 106.28 106.28 13411544512 106.21 106.21 13411544512
5 셀리드 299660 4 9500 2 1150 13.77 21872999 10677638 21102977 21872999 13.77 204.85 103.65 103.65 197298424645 98.41 98.41 197298424645
6 SOL 미국원자력SMR 0051G0 5 11645 2 210 1.84 1799165 1200093 1900000 1799165 1.84 149.92 94.69 94.69 20971150110 94.78 94.78 20971150110
7 MDS테크 086960 6 1409 2 240 20.53 80410450 492461 92821788 80410450 20.53 9999.99 86.63 86.63 109541280837 83.76 83.76 109541280837
8 포바이포 389140 7 19350 2 2420 14.29 9379926 2129573 11112735 9379926 14.29 440.46 84.41 84.41 179088064315 83.28 83.28 179088064315
9 플루토스 019570 8 366 2 13 3.68 45067010 16364380 65310042 45067010 3.68 275.40 69.00 69.00 17914544748 74.95 74.95 17914544748
10 코칩 126730 9 13690 2 370 2.78 5779451 4122951 8503460 5779451 2.78 140.18 67.97 67.97 84677353280 72.74 72.74 84677353280
11 위더스제약 330350 10 8130 5 -630 -7.19 8006584 1692683 13202139 8006584 -7.19 473.01 60.65 60.65 75366250220 70.22 70.22 75366250220
12 나우로보틱스 459510 11 29650 2 1700 6.08 7925681 3687631 12547732 7925681 6.08 214.93 63.16 63.16 251348983050 67.56 67.56 251348983050
13 파워넷 037030 12 2745 2 410 17.56 12913816 45154 21878974 12913816 17.56 9999.99 59.02 59.02 35451457065 59.03 59.03 35451457065
14 TIGER 미국달러선물인버스2X 261120 13 5705 5 -50 -0.87 1556642 10381 2700000 1556642 -0.87 9999.99 57.65 57.65 8897150932 57.76 57.76 8897150932
15 케이엠제약 225430 14 643 2 33 5.41 13824849 237393 27887050 13824849 5.41 5823.61 49.57 49.57 10113599465 56.40 56.40 10113599465
16 로킷헬스케어 376900 15 18200 5 -450 -2.41 5002774 2358341 9669449 5002774 -2.41 212.13 51.74 51.74 98833336395 56.16 56.16 98833336395
17 메가터치 446540 16 4200 2 525 14.29 11385683 243148 20771000 11385683 14.29 4682.61 54.82 54.82 48076225659 55.11 55.11 48076225659
18 온코크로스 382150 17 14620 2 2820 23.90 6683434 176536 11896437 6683434 23.90 3785.88 56.18 56.18 90476333140 52.02 52.02 90476333140
19 티씨머티리얼즈 125020 18 6760 5 -390 -5.45 15675729 18976896 34227815 15675729 -5.45 82.60 45.80 45.80 114877427505 49.65 49.65 114877427505
20 TIGER 지주회사 307520 19 12310 2 655 5.62 511252 155195 1050000 511252 5.62 329.43 48.69 48.69 6251839082 48.37 48.37 6251839082
21 대보마그네틱 290670 20 17920 2 3980 28.55 3985963 55094 7857660 3985963 28.55 7234.84 50.73 50.73 66432533530 47.18 47.18 66432533530
22 빛과전자 069540 21 1254 1 289 29.95 21580314 12709434 46121066 21580314 29.95 169.80 46.79 46.79 26140998380 45.20 45.20 26140998380
23 PLUS 글로벌원자력밸류체인 0007G0 22 10320 2 15 0.15 404812 184193 950000 404812 0.15 219.78 42.61 42.61 4178350304 42.62 42.62 4178350304
24 상지건설 042940 23 19920 5 -30 -0.15 2753098 2694677 6828712 2753098 -0.15 102.17 40.32 40.32 55305724875 40.66 40.66 55305724875
25 DSC인베스트먼트 241520 24 6130 2 500 8.88 10155094 740977 27000000 10155094 8.88 1370.50 37.61 37.61 65295552355 39.45 39.45 65295552355
26 코오롱우 002025 25 16000 2 840 5.54 373174 13940 1076390 373174 5.54 2677.00 34.67 34.67 6560181275 38.09 38.09 6560181275
27 대한뉴팜 054670 26 7670 2 420 5.79 5128595 105061 14354920 5128595 5.79 4881.54 35.73 35.73 41654949795 37.83 37.83 41654949795
28 PLUS 차이나AI테크TOP10 0047N0 27 9820 5 -5 -0.05 301569 486126 800000 301569 -0.05 62.04 37.70 37.70 2967367952 37.77 37.77 2967367952
29 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 28 18650 5 -145 -0.77 370163 408158 1000000 370163 -0.77 90.69 37.02 37.02 6902976995 37.01 37.01 6902976995
30 엠오티 413390 29 8310 2 380 4.79 3931489 140650 11580180 3931489 4.79 2795.23 33.95 33.95 34548552380 35.90 35.90 34548552380
31 KODEX 200선물인버스2X 252670 30 1948 5 -57 -2.84 228686649 75112688 646000000 228686649 -2.84 304.46 35.40 35.40 444659123745 35.34 35.34 444659123745

31
top30/20250528/top30-atvtr-20250528-144002.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
비큐AI,148780,1,1647,2,334,25.44,40664835,643116,31445725,40664835,25.44,6323.09,129.32,129.32,65924186329,127.29,127.29,65924186329
한진칼우,18064K,2,51200,2,7100,16.10,611746,305860,536766,611746,16.10,200.01,113.97,113.97,31775752525,115.62,115.62,31775752525
RISE 테슬라고정테크100,0047P0,3,10975,2,305,2.86,1222331,664505,1150000,1222331,2.86,183.95,106.29,106.29,13412762747,106.27,106.27,13412762747
셀리드,299660,4,9250,2,900,10.78,22208295,10677638,21102977,22208295,10.78,207.99,105.24,105.24,200460207850,102.69,102.69,200460207850
SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1822717,1200093,1900000,1822717,1.79,151.88,95.93,95.93,21245235855,96.06,96.06,21245235855
MDS테크,086960,6,1426,2,257,21.98,84612044,492461,92821788,84612044,21.98,9999.99,91.16,91.16,115475555435,87.24,87.24,115475555435
포바이포,389140,7,19020,2,2090,12.34,9496703,2129573,11112735,9496703,12.34,445.94,85.46,85.46,181308798725,85.78,85.78,181308798725
플루토스,019570,8,363,2,10,2.83,45174992,16364380,65310042,45174992,2.83,276.06,69.17,69.17,17953907216,75.73,75.73,17953907216
코칩,126730,9,13790,2,470,3.53,5801058,4122951,8503460,5801058,3.53,140.70,68.22,68.22,84976181060,72.47,72.47,84976181060
위더스제약,330350,10,8110,5,-650,-7.42,8040502,1692683,13202139,8040502,-7.42,475.02,60.90,60.90,75641745700,70.65,70.65,75641745700
나우로보틱스,459510,11,29900,2,1950,6.98,7972974,3687631,12547732,7972974,6.98,216.21,63.54,63.54,252761038275,67.37,67.37,252761038275
온코크로스,382150,12,14070,2,2270,19.24,8001039,176536,11896437,8001039,19.24,4532.24,67.26,67.26,109299808675,65.30,65.30,109299808675
파워넷,037030,13,2720,2,385,16.49,13049523,45154,21878974,13049523,16.49,9999.99,59.64,59.64,35822788110,60.20,60.20,35822788110
TIGER 미국달러선물인버스2X,261120,14,5695,5,-60,-1.04,1605253,10381,2700000,1605253,-1.04,9999.99,59.45,59.45,9174228962,59.66,59.66,9174228962
케이엠제약,225430,15,643,2,33,5.41,13949313,237393,27887050,13949313,5.41,5876.04,50.02,50.02,10193545212,56.85,56.85,10193545212
메가터치,446540,16,4175,2,500,13.61,11575055,243148,20771000,11575055,13.61,4760.50,55.73,55.73,48863488764,56.35,56.35,48863488764
로킷헬스케어,376900,17,18250,5,-400,-2.14,5027767,2358341,9669449,5027767,-2.14,213.19,52.00,52.00,99288667705,56.26,56.26,99288667705
티씨머티리얼즈,125020,18,6760,5,-390,-5.45,15750115,18976896,34227815,15750115,-5.45,83.00,46.02,46.02,115380413515,49.87,49.87,115380413515
TIGER 지주회사,307520,19,12345,2,690,5.92,526226,155195,1050000,526226,5.92,339.07,50.12,50.12,6436879302,49.66,49.66,6436879302
대보마그네틱,290670,20,18120,1,4180,29.99,4147397,55094,7857660,4147397,29.99,7527.86,52.78,52.78,69342904305,48.70,48.70,69342904305
빛과전자,069540,21,1254,1,289,29.95,21622625,12709434,46121066,21622625,29.95,170.13,46.88,46.88,26194056374,45.29,45.29,26194056374
PLUS 글로벌원자력밸류체인,0007G0,22,10305,3,0,0.00,410767,184193,950000,410767,0.00,223.01,43.24,43.24,4239754694,43.31,43.31,4239754694
상지건설,042940,23,19830,5,-120,-0.60,2770022,2694677,6828712,2770022,-0.60,102.80,40.56,40.56,55641927090,41.09,41.09,55641927090
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18610,5,-185,-0.98,404214,408158,1000000,404214,-0.98,99.03,40.42,40.42,7536725820,40.50,40.50,7536725820
DSC인베스트먼트,241520,25,6120,2,490,8.70,10186515,740977,27000000,10186515,8.70,1374.74,37.73,37.73,65487423090,39.63,39.63,65487423090
대한뉴팜,054670,26,7550,2,300,4.14,5240476,105061,14354920,5240476,4.14,4988.03,36.51,36.51,42504942395,39.22,39.22,42504942395
코오롱우,002025,27,16050,2,890,5.87,377012,13940,1076390,377012,5.87,2704.53,35.03,35.03,6621521485,38.33,38.33,6621521485
PLUS 차이나AI테크TOP10,0047N0,28,9800,5,-25,-0.25,301631,486126,800000,301631,-0.25,62.05,37.70,37.70,2967976112,37.86,37.86,2967976112
엠오티,413390,29,8400,2,470,5.93,3979174,140650,11580180,3979174,5.93,2829.13,34.36,34.36,34946337880,35.93,35.93,34946337880
KODEX 200선물인버스2X,252670,30,1944,5,-61,-3.04,231392458,75112688,646000000,231392458,-3.04,308.06,35.82,35.82,449917924236,35.83,35.83,449917924236
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1647 2 334 25.44 40664835 643116 31445725 40664835 25.44 6323.09 129.32 129.32 65924186329 127.29 127.29 65924186329
3 한진칼우 18064K 2 51200 2 7100 16.10 611746 305860 536766 611746 16.10 200.01 113.97 113.97 31775752525 115.62 115.62 31775752525
4 RISE 테슬라고정테크100 0047P0 3 10975 2 305 2.86 1222331 664505 1150000 1222331 2.86 183.95 106.29 106.29 13412762747 106.27 106.27 13412762747
5 셀리드 299660 4 9250 2 900 10.78 22208295 10677638 21102977 22208295 10.78 207.99 105.24 105.24 200460207850 102.69 102.69 200460207850
6 SOL 미국원자력SMR 0051G0 5 11640 2 205 1.79 1822717 1200093 1900000 1822717 1.79 151.88 95.93 95.93 21245235855 96.06 96.06 21245235855
7 MDS테크 086960 6 1426 2 257 21.98 84612044 492461 92821788 84612044 21.98 9999.99 91.16 91.16 115475555435 87.24 87.24 115475555435
8 포바이포 389140 7 19020 2 2090 12.34 9496703 2129573 11112735 9496703 12.34 445.94 85.46 85.46 181308798725 85.78 85.78 181308798725
9 플루토스 019570 8 363 2 10 2.83 45174992 16364380 65310042 45174992 2.83 276.06 69.17 69.17 17953907216 75.73 75.73 17953907216
10 코칩 126730 9 13790 2 470 3.53 5801058 4122951 8503460 5801058 3.53 140.70 68.22 68.22 84976181060 72.47 72.47 84976181060
11 위더스제약 330350 10 8110 5 -650 -7.42 8040502 1692683 13202139 8040502 -7.42 475.02 60.90 60.90 75641745700 70.65 70.65 75641745700
12 나우로보틱스 459510 11 29900 2 1950 6.98 7972974 3687631 12547732 7972974 6.98 216.21 63.54 63.54 252761038275 67.37 67.37 252761038275
13 온코크로스 382150 12 14070 2 2270 19.24 8001039 176536 11896437 8001039 19.24 4532.24 67.26 67.26 109299808675 65.30 65.30 109299808675
14 파워넷 037030 13 2720 2 385 16.49 13049523 45154 21878974 13049523 16.49 9999.99 59.64 59.64 35822788110 60.20 60.20 35822788110
15 TIGER 미국달러선물인버스2X 261120 14 5695 5 -60 -1.04 1605253 10381 2700000 1605253 -1.04 9999.99 59.45 59.45 9174228962 59.66 59.66 9174228962
16 케이엠제약 225430 15 643 2 33 5.41 13949313 237393 27887050 13949313 5.41 5876.04 50.02 50.02 10193545212 56.85 56.85 10193545212
17 메가터치 446540 16 4175 2 500 13.61 11575055 243148 20771000 11575055 13.61 4760.50 55.73 55.73 48863488764 56.35 56.35 48863488764
18 로킷헬스케어 376900 17 18250 5 -400 -2.14 5027767 2358341 9669449 5027767 -2.14 213.19 52.00 52.00 99288667705 56.26 56.26 99288667705
19 티씨머티리얼즈 125020 18 6760 5 -390 -5.45 15750115 18976896 34227815 15750115 -5.45 83.00 46.02 46.02 115380413515 49.87 49.87 115380413515
20 TIGER 지주회사 307520 19 12345 2 690 5.92 526226 155195 1050000 526226 5.92 339.07 50.12 50.12 6436879302 49.66 49.66 6436879302
21 대보마그네틱 290670 20 18120 1 4180 29.99 4147397 55094 7857660 4147397 29.99 7527.86 52.78 52.78 69342904305 48.70 48.70 69342904305
22 빛과전자 069540 21 1254 1 289 29.95 21622625 12709434 46121066 21622625 29.95 170.13 46.88 46.88 26194056374 45.29 45.29 26194056374
23 PLUS 글로벌원자력밸류체인 0007G0 22 10305 3 0 0.00 410767 184193 950000 410767 0.00 223.01 43.24 43.24 4239754694 43.31 43.31 4239754694
24 상지건설 042940 23 19830 5 -120 -0.60 2770022 2694677 6828712 2770022 -0.60 102.80 40.56 40.56 55641927090 41.09 41.09 55641927090
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18610 5 -185 -0.98 404214 408158 1000000 404214 -0.98 99.03 40.42 40.42 7536725820 40.50 40.50 7536725820
26 DSC인베스트먼트 241520 25 6120 2 490 8.70 10186515 740977 27000000 10186515 8.70 1374.74 37.73 37.73 65487423090 39.63 39.63 65487423090
27 대한뉴팜 054670 26 7550 2 300 4.14 5240476 105061 14354920 5240476 4.14 4988.03 36.51 36.51 42504942395 39.22 39.22 42504942395
28 코오롱우 002025 27 16050 2 890 5.87 377012 13940 1076390 377012 5.87 2704.53 35.03 35.03 6621521485 38.33 38.33 6621521485
29 PLUS 차이나AI테크TOP10 0047N0 28 9800 5 -25 -0.25 301631 486126 800000 301631 -0.25 62.05 37.70 37.70 2967976112 37.86 37.86 2967976112
30 엠오티 413390 29 8400 2 470 5.93 3979174 140650 11580180 3979174 5.93 2829.13 34.36 34.36 34946337880 35.93 35.93 34946337880
31 KODEX 200선물인버스2X 252670 30 1944 5 -61 -3.04 231392458 75112688 646000000 231392458 -3.04 308.06 35.82 35.82 449917924236 35.83 35.83 449917924236

31
top30/20250528/top30-atvtr-20250528-145002.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
비큐AI,148780,1,1683,2,370,28.18,42686649,643116,31445725,42686649,28.18,6637.47,135.75,135.75,69323569119,130.99,130.99,69323569119
한진칼우,18064K,2,51200,2,7100,16.10,620071,305860,536766,620071,16.10,202.73,115.52,115.52,32197926725,117.16,117.16,32197926725
셀리드,299660,3,8800,2,450,5.39,22737770,10677638,21102977,22737770,5.39,212.95,107.75,107.75,205262110375,110.53,110.53,205262110375
RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1223546,664505,1150000,1223546,2.91,184.13,106.40,106.40,13426103120,106.33,106.33,13426103120
SOL 미국원자력SMR,0051G0,5,11630,2,195,1.71,1875928,1200093,1900000,1875928,1.71,156.32,98.73,98.73,21864496989,98.95,98.95,21864496989
MDS테크,086960,6,1397,2,228,19.50,87932945,492461,92821788,87932945,19.50,9999.99,94.73,94.73,120151295286,92.66,92.66,120151295286
포바이포,389140,7,19070,2,2140,12.64,9567752,2129573,11112735,9567752,12.64,449.28,86.10,86.10,182665578550,86.20,86.20,182665578550
플루토스,019570,8,359,2,6,1.70,45421179,16364380,65310042,45421179,1.70,277.56,69.55,69.55,18042542705,76.95,76.95,18042542705
온코크로스,382150,9,13650,2,1850,15.68,8669027,176536,11896437,8669027,15.68,4910.63,72.87,72.87,118517547380,72.98,72.98,118517547380
코칩,126730,10,13940,2,620,4.65,5819707,4122951,8503460,5819707,4.65,141.15,68.44,68.44,85233975240,71.90,71.90,85233975240
위더스제약,330350,11,8080,5,-680,-7.76,8078456,1692683,13202139,8078456,-7.76,477.26,61.19,61.19,75947808240,71.20,71.20,75947808240
나우로보틱스,459510,12,30050,2,2100,7.51,8021658,3687631,12547732,8021658,7.51,217.53,63.93,63.93,254221391900,67.42,67.42,254221391900
파워넷,037030,13,2720,2,385,16.49,13523314,45154,21878974,13523314,16.49,9999.99,61.81,61.81,37132413707,62.40,62.40,37132413707
TIGER 미국달러선물인버스2X,261120,14,5695,5,-60,-1.04,1649042,10381,2700000,1649042,-1.04,9999.99,61.08,61.08,9423689522,61.29,61.29,9423689522
케이엠제약,225430,15,634,2,24,3.93,14047283,237393,27887050,14047283,3.93,5917.31,50.37,50.37,10256039650,58.01,58.01,10256039650
메가터치,446540,16,4215,2,540,14.69,11750898,243148,20771000,11750898,14.69,4832.82,56.57,56.57,49605783915,56.66,56.66,49605783915
로킷헬스케어,376900,17,18230,5,-420,-2.25,5046525,2358341,9669449,5046525,-2.25,213.99,52.19,52.19,99630743345,56.52,56.52,99630743345
대보마그네틱,290670,18,18120,1,4180,29.99,4373448,55094,7857660,4373448,29.99,7938.16,55.66,55.66,73437795740,51.58,51.58,73437795740
TIGER 지주회사,307520,19,12300,2,645,5.53,543209,155195,1050000,543209,5.53,350.02,51.73,51.73,6645931302,51.46,51.46,6645931302
티씨머티리얼즈,125020,20,6710,5,-440,-6.15,15940690,18976896,34227815,15940690,-6.15,84.00,46.57,46.57,116659338640,50.79,50.79,116659338640
빛과전자,069540,21,1254,1,289,29.95,21650922,12709434,46121066,21650922,29.95,170.35,46.94,46.94,26229540812,45.35,45.35,26229540812
PLUS 글로벌원자력밸류체인,0007G0,22,10327,2,22,0.21,413171,184193,950000,413171,0.21,224.31,43.49,43.49,4264583836,43.47,43.47,4264583836
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18615,5,-180,-0.96,418235,408158,1000000,418235,-0.96,102.47,41.82,41.82,7797816870,41.89,41.89,7797816870
상지건설,042940,24,19850,5,-100,-0.50,2787501,2694677,6828712,2787501,-0.50,103.44,40.82,40.82,55988581360,41.30,41.30,55988581360
대한뉴팜,054670,25,7530,2,280,3.86,5349599,105061,14354920,5349599,3.86,5091.90,37.27,37.27,43326096120,40.08,40.08,43326096120
DSC인베스트먼트,241520,26,6090,2,460,8.17,10222514,740977,27000000,10222514,8.17,1379.60,37.86,37.86,65706490340,39.96,39.96,65706490340
코오롱우,002025,27,16000,2,840,5.54,379469,13940,1076390,379469,5.54,2722.16,35.25,35.25,6660799610,38.68,38.68,6660799610
PLUS 차이나AI테크TOP10,0047N0,28,9785,5,-40,-0.41,305055,486126,800000,305055,-0.41,62.75,38.13,38.13,3001526442,38.34,38.34,3001526442
엠오티,413390,29,8440,2,510,6.43,4086565,140650,11580180,4086565,6.43,2905.49,35.29,35.29,35859890815,36.69,36.69,35859890815
KODEX 200선물인버스2X,252670,30,1944,5,-61,-3.04,233430731,75112688,646000000,233430731,-3.04,310.77,36.13,36.13,453880819552,36.14,36.14,453880819552
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1683 2 370 28.18 42686649 643116 31445725 42686649 28.18 6637.47 135.75 135.75 69323569119 130.99 130.99 69323569119
3 한진칼우 18064K 2 51200 2 7100 16.10 620071 305860 536766 620071 16.10 202.73 115.52 115.52 32197926725 117.16 117.16 32197926725
4 셀리드 299660 3 8800 2 450 5.39 22737770 10677638 21102977 22737770 5.39 212.95 107.75 107.75 205262110375 110.53 110.53 205262110375
5 RISE 테슬라고정테크100 0047P0 4 10980 2 310 2.91 1223546 664505 1150000 1223546 2.91 184.13 106.40 106.40 13426103120 106.33 106.33 13426103120
6 SOL 미국원자력SMR 0051G0 5 11630 2 195 1.71 1875928 1200093 1900000 1875928 1.71 156.32 98.73 98.73 21864496989 98.95 98.95 21864496989
7 MDS테크 086960 6 1397 2 228 19.50 87932945 492461 92821788 87932945 19.50 9999.99 94.73 94.73 120151295286 92.66 92.66 120151295286
8 포바이포 389140 7 19070 2 2140 12.64 9567752 2129573 11112735 9567752 12.64 449.28 86.10 86.10 182665578550 86.20 86.20 182665578550
9 플루토스 019570 8 359 2 6 1.70 45421179 16364380 65310042 45421179 1.70 277.56 69.55 69.55 18042542705 76.95 76.95 18042542705
10 온코크로스 382150 9 13650 2 1850 15.68 8669027 176536 11896437 8669027 15.68 4910.63 72.87 72.87 118517547380 72.98 72.98 118517547380
11 코칩 126730 10 13940 2 620 4.65 5819707 4122951 8503460 5819707 4.65 141.15 68.44 68.44 85233975240 71.90 71.90 85233975240
12 위더스제약 330350 11 8080 5 -680 -7.76 8078456 1692683 13202139 8078456 -7.76 477.26 61.19 61.19 75947808240 71.20 71.20 75947808240
13 나우로보틱스 459510 12 30050 2 2100 7.51 8021658 3687631 12547732 8021658 7.51 217.53 63.93 63.93 254221391900 67.42 67.42 254221391900
14 파워넷 037030 13 2720 2 385 16.49 13523314 45154 21878974 13523314 16.49 9999.99 61.81 61.81 37132413707 62.40 62.40 37132413707
15 TIGER 미국달러선물인버스2X 261120 14 5695 5 -60 -1.04 1649042 10381 2700000 1649042 -1.04 9999.99 61.08 61.08 9423689522 61.29 61.29 9423689522
16 케이엠제약 225430 15 634 2 24 3.93 14047283 237393 27887050 14047283 3.93 5917.31 50.37 50.37 10256039650 58.01 58.01 10256039650
17 메가터치 446540 16 4215 2 540 14.69 11750898 243148 20771000 11750898 14.69 4832.82 56.57 56.57 49605783915 56.66 56.66 49605783915
18 로킷헬스케어 376900 17 18230 5 -420 -2.25 5046525 2358341 9669449 5046525 -2.25 213.99 52.19 52.19 99630743345 56.52 56.52 99630743345
19 대보마그네틱 290670 18 18120 1 4180 29.99 4373448 55094 7857660 4373448 29.99 7938.16 55.66 55.66 73437795740 51.58 51.58 73437795740
20 TIGER 지주회사 307520 19 12300 2 645 5.53 543209 155195 1050000 543209 5.53 350.02 51.73 51.73 6645931302 51.46 51.46 6645931302
21 티씨머티리얼즈 125020 20 6710 5 -440 -6.15 15940690 18976896 34227815 15940690 -6.15 84.00 46.57 46.57 116659338640 50.79 50.79 116659338640
22 빛과전자 069540 21 1254 1 289 29.95 21650922 12709434 46121066 21650922 29.95 170.35 46.94 46.94 26229540812 45.35 45.35 26229540812
23 PLUS 글로벌원자력밸류체인 0007G0 22 10327 2 22 0.21 413171 184193 950000 413171 0.21 224.31 43.49 43.49 4264583836 43.47 43.47 4264583836
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18615 5 -180 -0.96 418235 408158 1000000 418235 -0.96 102.47 41.82 41.82 7797816870 41.89 41.89 7797816870
25 상지건설 042940 24 19850 5 -100 -0.50 2787501 2694677 6828712 2787501 -0.50 103.44 40.82 40.82 55988581360 41.30 41.30 55988581360
26 대한뉴팜 054670 25 7530 2 280 3.86 5349599 105061 14354920 5349599 3.86 5091.90 37.27 37.27 43326096120 40.08 40.08 43326096120
27 DSC인베스트먼트 241520 26 6090 2 460 8.17 10222514 740977 27000000 10222514 8.17 1379.60 37.86 37.86 65706490340 39.96 39.96 65706490340
28 코오롱우 002025 27 16000 2 840 5.54 379469 13940 1076390 379469 5.54 2722.16 35.25 35.25 6660799610 38.68 38.68 6660799610
29 PLUS 차이나AI테크TOP10 0047N0 28 9785 5 -40 -0.41 305055 486126 800000 305055 -0.41 62.75 38.13 38.13 3001526442 38.34 38.34 3001526442
30 엠오티 413390 29 8440 2 510 6.43 4086565 140650 11580180 4086565 6.43 2905.49 35.29 35.29 35859890815 36.69 36.69 35859890815
31 KODEX 200선물인버스2X 252670 30 1944 5 -61 -3.04 233430731 75112688 646000000 233430731 -3.04 310.77 36.13 36.13 453880819552 36.14 36.14 453880819552

31
top30/20250528/top30-atvtr-20250528-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1679,2,366,27.88,43563552,643116,31445725,43563552,27.88,6773.83,138.54,138.54,70793456651,134.09,134.09,70793456651
한진칼우,18064K,2,50400,2,6300,14.29,625965,305860,536766,625965,14.29,204.66,116.62,116.62,32495810625,120.12,120.12,32495810625
셀리드,299660,3,9280,2,930,11.14,23286644,10677638,21102977,23286644,11.14,218.09,110.35,110.35,210200693055,107.34,107.34,210200693055
RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1224813,664505,1150000,1224813,2.91,184.32,106.51,106.51,13440015880,106.44,106.44,13440015880
SOL 미국원자력SMR,0051G0,5,11630,2,195,1.71,1894667,1200093,1900000,1894667,1.71,157.88,99.72,99.72,22082441177,99.93,99.93,22082441177
MDS테크,086960,6,1406,2,237,20.27,92454223,492461,92821788,92454223,20.27,9999.99,99.60,99.60,126556228516,96.97,96.97,126556228516
포바이포,389140,7,19190,2,2260,13.35,9648546,2129573,11112735,9648546,13.35,453.07,86.82,86.82,184213477065,86.38,86.38,184213477065
플루토스,019570,8,357,2,4,1.13,45681288,16364380,65310042,45681288,1.13,279.15,69.95,69.95,18135693859,77.78,77.78,18135693859
온코크로스,382150,9,13710,2,1910,16.19,8961150,176536,11896437,8961150,16.19,5076.10,75.33,75.33,122518488710,75.12,75.12,122518488710
위더스제약,330350,10,7980,5,-780,-8.90,8133559,1692683,13202139,8133559,-8.90,480.51,61.61,61.61,76389057510,72.51,72.51,76389057510
코칩,126730,11,14080,2,760,5.71,5853285,4122951,8503460,5853285,5.71,141.97,68.83,68.83,85705204515,71.58,71.58,85705204515
나우로보틱스,459510,12,30000,2,2050,7.33,8052544,3687631,12547732,8052544,7.33,218.37,64.18,64.18,255146876700,67.78,67.78,255146876700
파워넷,037030,13,2695,2,360,15.42,13672895,45154,21878974,13672895,15.42,9999.99,62.49,62.49,37537352747,63.66,63.66,37537352747
TIGER 미국달러선물인버스2X,261120,14,5705,5,-50,-0.87,1697654,10381,2700000,1697654,-0.87,9999.99,62.88,62.88,9700753602,62.98,62.98,9700753602
케이엠제약,225430,15,643,2,33,5.41,14207801,237393,27887050,14207801,5.41,5984.93,50.95,50.95,10358184200,57.77,57.77,10358184200
메가터치,446540,16,4220,2,545,14.83,11839717,243148,20771000,11839717,14.83,4869.35,57.00,57.00,49978493970,57.02,57.02,49978493970
로킷헬스케어,376900,17,18160,5,-490,-2.63,5072878,2358341,9669449,5072878,-2.63,215.10,52.46,52.46,100109862795,57.01,57.01,100109862795
대보마그네틱,290670,18,18120,1,4180,29.99,4466451,55094,7857660,4466451,29.99,8106.96,56.84,56.84,75122093765,52.76,52.76,75122093765
TIGER 지주회사,307520,19,12290,2,635,5.45,547435,155195,1050000,547435,5.45,352.74,52.14,52.14,6697868072,51.90,51.90,6697868072
티씨머티리얼즈,125020,20,6810,5,-340,-4.76,16095534,18976896,34227815,16095534,-4.76,84.82,47.02,47.02,117711066385,50.50,50.50,117711066385
빛과전자,069540,21,1254,1,289,29.95,21656323,12709434,46121066,21656323,29.95,170.40,46.96,46.96,26236313666,45.36,45.36,26236313666
PLUS 글로벌원자력밸류체인,0007G0,22,10320,2,15,0.15,413682,184193,950000,413682,0.15,224.59,43.55,43.55,4269858095,43.55,43.55,4269858095
상지건설,042940,23,19630,5,-320,-1.60,2824060,2694677,6828712,2824060,-1.60,104.80,41.36,41.36,56708778940,42.30,42.30,56708778940
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18575,5,-220,-1.17,420340,408158,1000000,420340,-1.17,102.98,42.03,42.03,7836980245,42.19,42.19,7836980245
대한뉴팜,054670,25,7530,2,280,3.86,5381223,105061,14354920,5381223,3.86,5122.00,37.49,37.49,43563767790,40.30,40.30,43563767790
DSC인베스트먼트,241520,26,6145,2,515,9.15,10266851,740977,27000000,10266851,9.15,1385.58,38.03,38.03,65977482690,39.77,39.77,65977482690
코오롱우,002025,27,15950,2,790,5.21,385968,13940,1076390,385968,5.21,2768.78,35.86,35.86,6764153520,39.40,39.40,6764153520
PLUS 차이나AI테크TOP10,0047N0,28,9790,5,-35,-0.36,305204,486126,800000,305204,-0.36,62.78,38.15,38.15,3002984647,38.34,38.34,3002984647
엠오티,413390,29,8570,2,640,8.07,4155966,140650,11580180,4155966,8.07,2954.83,35.89,35.89,36445126355,36.72,36.72,36445126355
시지트로닉스,429270,30,6430,2,1270,24.61,1806463,36160,4658150,1806463,24.61,4995.75,38.78,38.78,10977273975,36.65,36.65,10977273975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1679 2 366 27.88 43563552 643116 31445725 43563552 27.88 6773.83 138.54 138.54 70793456651 134.09 134.09 70793456651
3 한진칼우 18064K 2 50400 2 6300 14.29 625965 305860 536766 625965 14.29 204.66 116.62 116.62 32495810625 120.12 120.12 32495810625
4 셀리드 299660 3 9280 2 930 11.14 23286644 10677638 21102977 23286644 11.14 218.09 110.35 110.35 210200693055 107.34 107.34 210200693055
5 RISE 테슬라고정테크100 0047P0 4 10980 2 310 2.91 1224813 664505 1150000 1224813 2.91 184.32 106.51 106.51 13440015880 106.44 106.44 13440015880
6 SOL 미국원자력SMR 0051G0 5 11630 2 195 1.71 1894667 1200093 1900000 1894667 1.71 157.88 99.72 99.72 22082441177 99.93 99.93 22082441177
7 MDS테크 086960 6 1406 2 237 20.27 92454223 492461 92821788 92454223 20.27 9999.99 99.60 99.60 126556228516 96.97 96.97 126556228516
8 포바이포 389140 7 19190 2 2260 13.35 9648546 2129573 11112735 9648546 13.35 453.07 86.82 86.82 184213477065 86.38 86.38 184213477065
9 플루토스 019570 8 357 2 4 1.13 45681288 16364380 65310042 45681288 1.13 279.15 69.95 69.95 18135693859 77.78 77.78 18135693859
10 온코크로스 382150 9 13710 2 1910 16.19 8961150 176536 11896437 8961150 16.19 5076.10 75.33 75.33 122518488710 75.12 75.12 122518488710
11 위더스제약 330350 10 7980 5 -780 -8.90 8133559 1692683 13202139 8133559 -8.90 480.51 61.61 61.61 76389057510 72.51 72.51 76389057510
12 코칩 126730 11 14080 2 760 5.71 5853285 4122951 8503460 5853285 5.71 141.97 68.83 68.83 85705204515 71.58 71.58 85705204515
13 나우로보틱스 459510 12 30000 2 2050 7.33 8052544 3687631 12547732 8052544 7.33 218.37 64.18 64.18 255146876700 67.78 67.78 255146876700
14 파워넷 037030 13 2695 2 360 15.42 13672895 45154 21878974 13672895 15.42 9999.99 62.49 62.49 37537352747 63.66 63.66 37537352747
15 TIGER 미국달러선물인버스2X 261120 14 5705 5 -50 -0.87 1697654 10381 2700000 1697654 -0.87 9999.99 62.88 62.88 9700753602 62.98 62.98 9700753602
16 케이엠제약 225430 15 643 2 33 5.41 14207801 237393 27887050 14207801 5.41 5984.93 50.95 50.95 10358184200 57.77 57.77 10358184200
17 메가터치 446540 16 4220 2 545 14.83 11839717 243148 20771000 11839717 14.83 4869.35 57.00 57.00 49978493970 57.02 57.02 49978493970
18 로킷헬스케어 376900 17 18160 5 -490 -2.63 5072878 2358341 9669449 5072878 -2.63 215.10 52.46 52.46 100109862795 57.01 57.01 100109862795
19 대보마그네틱 290670 18 18120 1 4180 29.99 4466451 55094 7857660 4466451 29.99 8106.96 56.84 56.84 75122093765 52.76 52.76 75122093765
20 TIGER 지주회사 307520 19 12290 2 635 5.45 547435 155195 1050000 547435 5.45 352.74 52.14 52.14 6697868072 51.90 51.90 6697868072
21 티씨머티리얼즈 125020 20 6810 5 -340 -4.76 16095534 18976896 34227815 16095534 -4.76 84.82 47.02 47.02 117711066385 50.50 50.50 117711066385
22 빛과전자 069540 21 1254 1 289 29.95 21656323 12709434 46121066 21656323 29.95 170.40 46.96 46.96 26236313666 45.36 45.36 26236313666
23 PLUS 글로벌원자력밸류체인 0007G0 22 10320 2 15 0.15 413682 184193 950000 413682 0.15 224.59 43.55 43.55 4269858095 43.55 43.55 4269858095
24 상지건설 042940 23 19630 5 -320 -1.60 2824060 2694677 6828712 2824060 -1.60 104.80 41.36 41.36 56708778940 42.30 42.30 56708778940
25 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 24 18575 5 -220 -1.17 420340 408158 1000000 420340 -1.17 102.98 42.03 42.03 7836980245 42.19 42.19 7836980245
26 대한뉴팜 054670 25 7530 2 280 3.86 5381223 105061 14354920 5381223 3.86 5122.00 37.49 37.49 43563767790 40.30 40.30 43563767790
27 DSC인베스트먼트 241520 26 6145 2 515 9.15 10266851 740977 27000000 10266851 9.15 1385.58 38.03 38.03 65977482690 39.77 39.77 65977482690
28 코오롱우 002025 27 15950 2 790 5.21 385968 13940 1076390 385968 5.21 2768.78 35.86 35.86 6764153520 39.40 39.40 6764153520
29 PLUS 차이나AI테크TOP10 0047N0 28 9790 5 -35 -0.36 305204 486126 800000 305204 -0.36 62.78 38.15 38.15 3002984647 38.34 38.34 3002984647
30 엠오티 413390 29 8570 2 640 8.07 4155966 140650 11580180 4155966 8.07 2954.83 35.89 35.89 36445126355 36.72 36.72 36445126355
31 시지트로닉스 429270 30 6430 2 1270 24.61 1806463 36160 4658150 1806463 24.61 4995.75 38.78 38.78 10977273975 36.65 36.65 10977273975

31
top30/20250528/top30-atvtr-20250528-151002.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
비큐AI,148780,1,1651,2,338,25.74,44411526,643116,31445725,44411526,25.74,6905.68,141.23,141.23,72202602060,139.07,139.07,72202602060
한진칼우,18064K,2,49750,2,5650,12.81,630786,305860,536766,630786,12.81,206.23,117.52,117.52,32736754375,122.59,122.59,32736754375
셀리드,299660,3,9470,2,1120,13.41,24831411,10677638,21102977,24831411,13.41,232.56,117.67,117.67,225019522970,112.60,112.60,225019522970
RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1225802,664505,1150000,1225802,2.91,184.47,106.59,106.59,13450875100,106.52,106.52,13450875100
SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1906848,1200093,1900000,1906848,1.79,158.89,100.36,100.36,22224136715,100.49,100.49,22224136715
MDS테크,086960,6,1400,2,231,19.76,94947641,492461,92821788,94947641,19.76,9999.99,102.29,102.29,130052761348,100.08,100.08,130052761348
포바이포,389140,7,19000,2,2070,12.23,9751947,2129573,11112735,9751947,12.23,457.93,87.75,87.75,186172989560,88.17,88.17,186172989560
온코크로스,382150,8,13480,2,1680,14.24,9326777,176536,11896437,9326777,14.24,5283.22,78.40,78.40,127458778980,79.48,79.48,127458778980
플루토스,019570,9,355,2,2,0.57,46040952,16364380,65310042,46040952,0.57,281.35,70.50,70.50,18262977443,78.77,78.77,18262977443
위더스제약,330350,10,7880,5,-880,-10.05,8238142,1692683,13202139,8238142,-10.05,486.69,62.40,62.40,77215972960,74.22,74.22,77215972960
코칩,126730,11,13980,2,660,4.95,5882142,4122951,8503460,5882142,4.95,142.67,69.17,69.17,86110053950,72.44,72.44,86110053950
나우로보틱스,459510,12,30300,2,2350,8.41,8126436,3687631,12547732,8126436,8.41,220.37,64.76,64.76,257379956075,67.70,67.70,257379956075
TIGER 미국달러선물인버스2X,261120,13,5695,5,-60,-1.04,1746265,10381,2700000,1746265,-1.04,9999.99,64.68,64.68,9977787692,64.89,64.89,9977787692
파워넷,037030,14,2700,2,365,15.63,13787160,45154,21878974,13787160,15.63,9999.99,63.02,63.02,37846539718,64.07,64.07,37846539718
케이엠제약,225430,15,639,2,29,4.75,14281751,237393,27887050,14281751,4.75,6016.08,51.21,51.21,10405376812,58.39,58.39,10405376812
메가터치,446540,16,4210,2,535,14.56,11955660,243148,20771000,11955660,14.56,4917.03,57.56,57.56,50469911078,57.72,57.72,50469911078
로킷헬스케어,376900,17,18360,5,-290,-1.55,5103337,2358341,9669449,5103337,-1.55,216.40,52.78,52.78,100667260985,56.70,56.70,100667260985
대보마그네틱,290670,18,18120,1,4180,29.99,4509400,55094,7857660,4509400,29.99,8184.92,57.39,57.39,75900266685,53.31,53.31,75900266685
TIGER 지주회사,307520,19,12265,2,610,5.23,559464,155195,1050000,559464,5.23,360.49,53.28,53.28,6845426272,53.15,53.15,6845426272
티씨머티리얼즈,125020,20,6710,5,-440,-6.15,16236043,18976896,34227815,16236043,-6.15,85.56,47.44,47.44,118655959730,51.66,51.66,118655959730
빛과전자,069540,21,1254,1,289,29.95,21681396,12709434,46121066,21681396,29.95,170.59,47.01,47.01,26267755208,45.42,45.42,26267755208
시지트로닉스,429270,22,6050,2,890,17.25,2055476,36160,4658150,2055476,17.25,5684.39,44.13,44.13,12501137715,44.36,44.36,12501137715
PLUS 글로벌원자력밸류체인,0007G0,23,10320,2,15,0.15,414877,184193,950000,414877,0.15,225.24,43.67,43.67,4282181605,43.68,43.68,4282181605
상지건설,042940,24,19520,5,-430,-2.16,2873933,2694677,6828712,2873933,-2.16,106.65,42.09,42.09,57680816620,43.27,43.27,57680816620
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18555,5,-240,-1.28,428619,408158,1000000,428619,-1.28,105.01,42.86,42.86,7990608005,43.06,43.06,7990608005
대한뉴팜,054670,26,7570,2,320,4.41,5425956,105061,14354920,5425956,4.41,5164.58,37.80,37.80,43900811195,40.40,40.40,43900811195
DSC인베스트먼트,241520,27,6110,2,480,8.53,10313793,740977,27000000,10313793,8.53,1391.92,38.20,38.20,66264580120,40.17,40.17,66264580120
코오롱우,002025,28,15930,2,770,5.08,390614,13940,1076390,390614,5.08,2802.11,36.29,36.29,6838157780,39.88,39.88,6838157780
PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,305984,486126,800000,305984,-0.46,62.94,38.25,38.25,3010613842,38.48,38.48,3010613842
엠오티,413390,30,8470,2,540,6.81,4195915,140650,11580180,4195915,6.81,2983.23,36.23,36.23,36784235915,37.50,37.50,36784235915
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1651 2 338 25.74 44411526 643116 31445725 44411526 25.74 6905.68 141.23 141.23 72202602060 139.07 139.07 72202602060
3 한진칼우 18064K 2 49750 2 5650 12.81 630786 305860 536766 630786 12.81 206.23 117.52 117.52 32736754375 122.59 122.59 32736754375
4 셀리드 299660 3 9470 2 1120 13.41 24831411 10677638 21102977 24831411 13.41 232.56 117.67 117.67 225019522970 112.60 112.60 225019522970
5 RISE 테슬라고정테크100 0047P0 4 10980 2 310 2.91 1225802 664505 1150000 1225802 2.91 184.47 106.59 106.59 13450875100 106.52 106.52 13450875100
6 SOL 미국원자력SMR 0051G0 5 11640 2 205 1.79 1906848 1200093 1900000 1906848 1.79 158.89 100.36 100.36 22224136715 100.49 100.49 22224136715
7 MDS테크 086960 6 1400 2 231 19.76 94947641 492461 92821788 94947641 19.76 9999.99 102.29 102.29 130052761348 100.08 100.08 130052761348
8 포바이포 389140 7 19000 2 2070 12.23 9751947 2129573 11112735 9751947 12.23 457.93 87.75 87.75 186172989560 88.17 88.17 186172989560
9 온코크로스 382150 8 13480 2 1680 14.24 9326777 176536 11896437 9326777 14.24 5283.22 78.40 78.40 127458778980 79.48 79.48 127458778980
10 플루토스 019570 9 355 2 2 0.57 46040952 16364380 65310042 46040952 0.57 281.35 70.50 70.50 18262977443 78.77 78.77 18262977443
11 위더스제약 330350 10 7880 5 -880 -10.05 8238142 1692683 13202139 8238142 -10.05 486.69 62.40 62.40 77215972960 74.22 74.22 77215972960
12 코칩 126730 11 13980 2 660 4.95 5882142 4122951 8503460 5882142 4.95 142.67 69.17 69.17 86110053950 72.44 72.44 86110053950
13 나우로보틱스 459510 12 30300 2 2350 8.41 8126436 3687631 12547732 8126436 8.41 220.37 64.76 64.76 257379956075 67.70 67.70 257379956075
14 TIGER 미국달러선물인버스2X 261120 13 5695 5 -60 -1.04 1746265 10381 2700000 1746265 -1.04 9999.99 64.68 64.68 9977787692 64.89 64.89 9977787692
15 파워넷 037030 14 2700 2 365 15.63 13787160 45154 21878974 13787160 15.63 9999.99 63.02 63.02 37846539718 64.07 64.07 37846539718
16 케이엠제약 225430 15 639 2 29 4.75 14281751 237393 27887050 14281751 4.75 6016.08 51.21 51.21 10405376812 58.39 58.39 10405376812
17 메가터치 446540 16 4210 2 535 14.56 11955660 243148 20771000 11955660 14.56 4917.03 57.56 57.56 50469911078 57.72 57.72 50469911078
18 로킷헬스케어 376900 17 18360 5 -290 -1.55 5103337 2358341 9669449 5103337 -1.55 216.40 52.78 52.78 100667260985 56.70 56.70 100667260985
19 대보마그네틱 290670 18 18120 1 4180 29.99 4509400 55094 7857660 4509400 29.99 8184.92 57.39 57.39 75900266685 53.31 53.31 75900266685
20 TIGER 지주회사 307520 19 12265 2 610 5.23 559464 155195 1050000 559464 5.23 360.49 53.28 53.28 6845426272 53.15 53.15 6845426272
21 티씨머티리얼즈 125020 20 6710 5 -440 -6.15 16236043 18976896 34227815 16236043 -6.15 85.56 47.44 47.44 118655959730 51.66 51.66 118655959730
22 빛과전자 069540 21 1254 1 289 29.95 21681396 12709434 46121066 21681396 29.95 170.59 47.01 47.01 26267755208 45.42 45.42 26267755208
23 시지트로닉스 429270 22 6050 2 890 17.25 2055476 36160 4658150 2055476 17.25 5684.39 44.13 44.13 12501137715 44.36 44.36 12501137715
24 PLUS 글로벌원자력밸류체인 0007G0 23 10320 2 15 0.15 414877 184193 950000 414877 0.15 225.24 43.67 43.67 4282181605 43.68 43.68 4282181605
25 상지건설 042940 24 19520 5 -430 -2.16 2873933 2694677 6828712 2873933 -2.16 106.65 42.09 42.09 57680816620 43.27 43.27 57680816620
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18555 5 -240 -1.28 428619 408158 1000000 428619 -1.28 105.01 42.86 42.86 7990608005 43.06 43.06 7990608005
27 대한뉴팜 054670 26 7570 2 320 4.41 5425956 105061 14354920 5425956 4.41 5164.58 37.80 37.80 43900811195 40.40 40.40 43900811195
28 DSC인베스트먼트 241520 27 6110 2 480 8.53 10313793 740977 27000000 10313793 8.53 1391.92 38.20 38.20 66264580120 40.17 40.17 66264580120
29 코오롱우 002025 28 15930 2 770 5.08 390614 13940 1076390 390614 5.08 2802.11 36.29 36.29 6838157780 39.88 39.88 6838157780
30 PLUS 차이나AI테크TOP10 0047N0 29 9780 5 -45 -0.46 305984 486126 800000 305984 -0.46 62.94 38.25 38.25 3010613842 38.48 38.48 3010613842
31 엠오티 413390 30 8470 2 540 6.81 4195915 140650 11580180 4195915 6.81 2983.23 36.23 36.23 36784235915 37.50 37.50 36784235915

31
top30/20250528/top30-atvtr-20250528-152001.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
비큐AI,148780,1,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904
셀리드,299660,2,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485
한진칼우,18064K,3,50500,2,6400,14.51,642593,305860,536766,642593,14.51,210.09,119.72,119.72,33321507500,122.93,122.93,33321507500
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1226933,664505,1150000,1226933,3.00,184.64,106.69,106.69,13463297815,106.53,106.53,13463297815
MDS테크,086960,5,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871
SOL 미국원자력SMR,0051G0,6,11625,2,190,1.66,1934058,1200093,1900000,1934058,1.66,161.16,101.79,101.79,22540645840,102.05,102.05,22540645840
포바이포,389140,7,19070,2,2140,12.64,9841277,2129573,11112735,9841277,12.64,462.12,88.56,88.56,187877488705,88.65,88.65,187877488705
온코크로스,382150,8,13890,2,2090,17.71,9828698,176536,11896437,9828698,17.71,5567.53,82.62,82.62,134308674975,81.28,81.28,134308674975
플루토스,019570,9,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098
위더스제약,330350,10,7930,5,-830,-9.47,8354872,1692683,13202139,8354872,-9.47,493.59,63.28,63.28,78135169245,74.63,74.63,78135169245
코칩,126730,11,13990,2,670,5.03,5924270,4122951,8503460,5924270,5.03,143.69,69.67,69.67,86699640910,72.88,72.88,86699640910
나우로보틱스,459510,12,30300,2,2350,8.41,8235515,3687631,12547732,8235515,8.41,223.33,65.63,65.63,260693322350,68.57,68.57,260693322350
TIGER 미국달러선물인버스2X,261120,13,5695,5,-60,-1.04,1780293,10381,2700000,1780293,-1.04,9999.99,65.94,65.94,10171577152,66.15,66.15,10171577152
파워넷,037030,14,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108
메가터치,446540,15,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758
케이엠제약,225430,16,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393
로킷헬스케어,376900,17,18360,5,-290,-1.55,5136489,2358341,9669449,5136489,-1.55,217.80,53.12,53.12,101276081135,57.05,57.05,101276081135
TIGER 지주회사,307520,18,12275,2,620,5.32,568423,155195,1050000,568423,5.32,366.26,54.14,54.14,6955358687,53.96,53.96,6955358687
대보마그네틱,290670,19,18120,1,4180,29.99,4534632,55094,7857660,4534632,29.99,8230.72,57.71,57.71,76357444725,53.63,53.63,76357444725
티씨머티리얼즈,125020,20,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930
시지트로닉스,429270,21,5950,2,790,15.31,2123073,36160,4658150,2123073,15.31,5871.33,45.58,45.58,12904769975,46.56,46.56,12904769975
빛과전자,069540,22,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506
PLUS 글로벌원자력밸류체인,0007G0,23,10310,2,5,0.05,417625,184193,950000,417625,0.05,226.73,43.96,43.96,4310516152,44.01,44.01,4310516152
RISE 팔란티어고정테크100,0047R0,24,10560,2,120,1.15,517810,354393,1200000,517810,1.15,146.11,43.15,43.15,5465787632,43.13,43.13,5465787632
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18555,5,-240,-1.28,428720,408158,1000000,428720,-1.28,105.04,42.87,42.87,7992482075,43.07,43.07,7992482075
상지건설,042940,26,19890,5,-60,-0.30,2914626,2694677,6828712,2914626,-0.30,108.16,42.68,42.68,58485612410,43.06,43.06,58485612410
대한뉴팜,054670,27,7460,2,210,2.90,5514903,105061,14354920,5514903,2.90,5249.24,38.42,38.42,44565656405,41.62,41.62,44565656405
DSC인베스트먼트,241520,28,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890
코오롱우,002025,29,15940,2,780,5.15,392197,13940,1076390,392197,5.15,2813.46,36.44,36.44,6863314990,40.00,40.00,6863314990
PLUS 차이나AI테크TOP10,0047N0,30,9780,5,-45,-0.46,306222,486126,800000,306222,-0.46,62.99,38.28,38.28,3012941782,38.51,38.51,3012941782
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 45699788 643116 31445725 45699788 23.61 7105.99 145.33 145.33 74305969904 145.59 145.59 74305969904
3 셀리드 299660 2 8860 2 510 6.11 25683598 10677638 21102977 25683598 6.11 240.54 121.71 121.71 232833220485 124.53 124.53 232833220485
4 한진칼우 18064K 3 50500 2 6400 14.51 642593 305860 536766 642593 14.51 210.09 119.72 119.72 33321507500 122.93 122.93 33321507500
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1226933 664505 1150000 1226933 3.00 184.64 106.69 106.69 13463297815 106.53 106.53 13463297815
6 MDS테크 086960 5 1388 2 219 18.73 96984931 492461 92821788 96984931 18.73 9999.99 104.49 104.49 132877898871 103.14 103.14 132877898871
7 SOL 미국원자력SMR 0051G0 6 11625 2 190 1.66 1934058 1200093 1900000 1934058 1.66 161.16 101.79 101.79 22540645840 102.05 102.05 22540645840
8 포바이포 389140 7 19070 2 2140 12.64 9841277 2129573 11112735 9841277 12.64 462.12 88.56 88.56 187877488705 88.65 88.65 187877488705
9 온코크로스 382150 8 13890 2 2090 17.71 9828698 176536 11896437 9828698 17.71 5567.53 82.62 82.62 134308674975 81.28 81.28 134308674975
10 플루토스 019570 9 350 5 -3 -0.85 46333483 16364380 65310042 46333483 -0.85 283.14 70.94 70.94 18365637098 80.34 80.34 18365637098
11 위더스제약 330350 10 7930 5 -830 -9.47 8354872 1692683 13202139 8354872 -9.47 493.59 63.28 63.28 78135169245 74.63 74.63 78135169245
12 코칩 126730 11 13990 2 670 5.03 5924270 4122951 8503460 5924270 5.03 143.69 69.67 69.67 86699640910 72.88 72.88 86699640910
13 나우로보틱스 459510 12 30300 2 2350 8.41 8235515 3687631 12547732 8235515 8.41 223.33 65.63 65.63 260693322350 68.57 68.57 260693322350
14 TIGER 미국달러선물인버스2X 261120 13 5695 5 -60 -1.04 1780293 10381 2700000 1780293 -1.04 9999.99 65.94 65.94 10171577152 66.15 66.15 10171577152
15 파워넷 037030 14 2705 2 370 15.85 13956472 45154 21878974 13956472 15.85 9999.99 63.79 63.79 38302474108 64.72 64.72 38302474108
16 메가터치 446540 15 4165 2 490 13.33 12078144 243148 20771000 12078144 13.33 4967.40 58.15 58.15 50981120758 58.93 58.93 50981120758
17 케이엠제약 225430 16 638 2 28 4.59 14342746 237393 27887050 14342746 4.59 6041.77 51.43 51.43 10444131393 58.70 58.70 10444131393
18 로킷헬스케어 376900 17 18360 5 -290 -1.55 5136489 2358341 9669449 5136489 -1.55 217.80 53.12 53.12 101276081135 57.05 57.05 101276081135
19 TIGER 지주회사 307520 18 12275 2 620 5.32 568423 155195 1050000 568423 5.32 366.26 54.14 54.14 6955358687 53.96 53.96 6955358687
20 대보마그네틱 290670 19 18120 1 4180 29.99 4534632 55094 7857660 4534632 29.99 8230.72 57.71 57.71 76357444725 53.63 53.63 76357444725
21 티씨머티리얼즈 125020 20 6740 5 -410 -5.73 16441964 18976896 34227815 16441964 -5.73 86.64 48.04 48.04 120040240930 52.03 52.03 120040240930
22 시지트로닉스 429270 21 5950 2 790 15.31 2123073 36160 4658150 2123073 15.31 5871.33 45.58 45.58 12904769975 46.56 46.56 12904769975
23 빛과전자 069540 22 1254 1 289 29.95 21692283 12709434 46121066 21692283 29.95 170.68 47.03 47.03 26281407506 45.44 45.44 26281407506
24 PLUS 글로벌원자력밸류체인 0007G0 23 10310 2 5 0.05 417625 184193 950000 417625 0.05 226.73 43.96 43.96 4310516152 44.01 44.01 4310516152
25 RISE 팔란티어고정테크100 0047R0 24 10560 2 120 1.15 517810 354393 1200000 517810 1.15 146.11 43.15 43.15 5465787632 43.13 43.13 5465787632
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18555 5 -240 -1.28 428720 408158 1000000 428720 -1.28 105.04 42.87 42.87 7992482075 43.07 43.07 7992482075
27 상지건설 042940 26 19890 5 -60 -0.30 2914626 2694677 6828712 2914626 -0.30 108.16 42.68 42.68 58485612410 43.06 43.06 58485612410
28 대한뉴팜 054670 27 7460 2 210 2.90 5514903 105061 14354920 5514903 2.90 5249.24 38.42 38.42 44565656405 41.62 41.62 44565656405
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10402409 740977 27000000 10402409 8.17 1403.88 38.53 38.53 66804245890 40.63 40.63 66804245890
30 코오롱우 002025 29 15940 2 780 5.15 392197 13940 1076390 392197 5.15 2813.46 36.44 36.44 6863314990 40.00 40.00 6863314990
31 PLUS 차이나AI테크TOP10 0047N0 30 9780 5 -45 -0.46 306222 486126 800000 306222 -0.46 62.99 38.28 38.28 3012941782 38.51 38.51 3012941782

31
top30/20250528/top30-atvtr-20250528-153001.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
비큐AI,148780,1,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904
셀리드,299660,2,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485
한진칼우,18064K,3,50500,2,6400,14.51,642593,305860,536766,642593,14.51,210.09,119.72,119.72,33321507500,122.93,122.93,33321507500
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1226933,664505,1150000,1226933,3.00,184.64,106.69,106.69,13463297815,106.53,106.53,13463297815
MDS테크,086960,5,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871
SOL 미국원자력SMR,0051G0,6,11625,2,190,1.66,1934058,1200093,1900000,1934058,1.66,161.16,101.79,101.79,22540645840,102.05,102.05,22540645840
포바이포,389140,7,19070,2,2140,12.64,9841277,2129573,11112735,9841277,12.64,462.12,88.56,88.56,187877488705,88.65,88.65,187877488705
온코크로스,382150,8,13890,2,2090,17.71,9828698,176536,11896437,9828698,17.71,5567.53,82.62,82.62,134308674975,81.28,81.28,134308674975
플루토스,019570,9,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098
위더스제약,330350,10,7930,5,-830,-9.47,8354872,1692683,13202139,8354872,-9.47,493.59,63.28,63.28,78135169245,74.63,74.63,78135169245
코칩,126730,11,13990,2,670,5.03,5924270,4122951,8503460,5924270,5.03,143.69,69.67,69.67,86699640910,72.88,72.88,86699640910
나우로보틱스,459510,12,30300,2,2350,8.41,8235515,3687631,12547732,8235515,8.41,223.33,65.63,65.63,260693322350,68.57,68.57,260693322350
TIGER 미국달러선물인버스2X,261120,13,5695,5,-60,-1.04,1780293,10381,2700000,1780293,-1.04,9999.99,65.94,65.94,10171577152,66.15,66.15,10171577152
파워넷,037030,14,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108
메가터치,446540,15,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758
케이엠제약,225430,16,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393
로킷헬스케어,376900,17,18360,5,-290,-1.55,5136489,2358341,9669449,5136489,-1.55,217.80,53.12,53.12,101276081135,57.05,57.05,101276081135
TIGER 지주회사,307520,18,12275,2,620,5.32,568423,155195,1050000,568423,5.32,366.26,54.14,54.14,6955358687,53.96,53.96,6955358687
대보마그네틱,290670,19,18120,1,4180,29.99,4543963,55094,7857660,4543963,29.99,8247.65,57.83,57.83,76526522445,53.75,53.75,76526522445
티씨머티리얼즈,125020,20,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930
시지트로닉스,429270,21,5950,2,790,15.31,2123073,36160,4658150,2123073,15.31,5871.33,45.58,45.58,12904769975,46.56,46.56,12904769975
빛과전자,069540,22,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506
PLUS 글로벌원자력밸류체인,0007G0,23,10310,2,5,0.05,417625,184193,950000,417625,0.05,226.73,43.96,43.96,4310516152,44.01,44.01,4310516152
RISE 팔란티어고정테크100,0047R0,24,10560,2,120,1.15,517810,354393,1200000,517810,1.15,146.11,43.15,43.15,5465787632,43.13,43.13,5465787632
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18555,5,-240,-1.28,428720,408158,1000000,428720,-1.28,105.04,42.87,42.87,7992482075,43.07,43.07,7992482075
상지건설,042940,26,19890,5,-60,-0.30,2914626,2694677,6828712,2914626,-0.30,108.16,42.68,42.68,58485612410,43.06,43.06,58485612410
대한뉴팜,054670,27,7460,2,210,2.90,5514903,105061,14354920,5514903,2.90,5249.24,38.42,38.42,44565656405,41.62,41.62,44565656405
DSC인베스트먼트,241520,28,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890
코오롱우,002025,29,15940,2,780,5.15,392197,13940,1076390,392197,5.15,2813.46,36.44,36.44,6863314990,40.00,40.00,6863314990
PLUS 차이나AI테크TOP10,0047N0,30,9780,5,-45,-0.46,306222,486126,800000,306222,-0.46,62.99,38.28,38.28,3012941782,38.51,38.51,3012941782
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 45699788 643116 31445725 45699788 23.61 7105.99 145.33 145.33 74305969904 145.59 145.59 74305969904
3 셀리드 299660 2 8860 2 510 6.11 25683598 10677638 21102977 25683598 6.11 240.54 121.71 121.71 232833220485 124.53 124.53 232833220485
4 한진칼우 18064K 3 50500 2 6400 14.51 642593 305860 536766 642593 14.51 210.09 119.72 119.72 33321507500 122.93 122.93 33321507500
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1226933 664505 1150000 1226933 3.00 184.64 106.69 106.69 13463297815 106.53 106.53 13463297815
6 MDS테크 086960 5 1388 2 219 18.73 96984931 492461 92821788 96984931 18.73 9999.99 104.49 104.49 132877898871 103.14 103.14 132877898871
7 SOL 미국원자력SMR 0051G0 6 11625 2 190 1.66 1934058 1200093 1900000 1934058 1.66 161.16 101.79 101.79 22540645840 102.05 102.05 22540645840
8 포바이포 389140 7 19070 2 2140 12.64 9841277 2129573 11112735 9841277 12.64 462.12 88.56 88.56 187877488705 88.65 88.65 187877488705
9 온코크로스 382150 8 13890 2 2090 17.71 9828698 176536 11896437 9828698 17.71 5567.53 82.62 82.62 134308674975 81.28 81.28 134308674975
10 플루토스 019570 9 350 5 -3 -0.85 46333483 16364380 65310042 46333483 -0.85 283.14 70.94 70.94 18365637098 80.34 80.34 18365637098
11 위더스제약 330350 10 7930 5 -830 -9.47 8354872 1692683 13202139 8354872 -9.47 493.59 63.28 63.28 78135169245 74.63 74.63 78135169245
12 코칩 126730 11 13990 2 670 5.03 5924270 4122951 8503460 5924270 5.03 143.69 69.67 69.67 86699640910 72.88 72.88 86699640910
13 나우로보틱스 459510 12 30300 2 2350 8.41 8235515 3687631 12547732 8235515 8.41 223.33 65.63 65.63 260693322350 68.57 68.57 260693322350
14 TIGER 미국달러선물인버스2X 261120 13 5695 5 -60 -1.04 1780293 10381 2700000 1780293 -1.04 9999.99 65.94 65.94 10171577152 66.15 66.15 10171577152
15 파워넷 037030 14 2705 2 370 15.85 13956472 45154 21878974 13956472 15.85 9999.99 63.79 63.79 38302474108 64.72 64.72 38302474108
16 메가터치 446540 15 4165 2 490 13.33 12078144 243148 20771000 12078144 13.33 4967.40 58.15 58.15 50981120758 58.93 58.93 50981120758
17 케이엠제약 225430 16 638 2 28 4.59 14342746 237393 27887050 14342746 4.59 6041.77 51.43 51.43 10444131393 58.70 58.70 10444131393
18 로킷헬스케어 376900 17 18360 5 -290 -1.55 5136489 2358341 9669449 5136489 -1.55 217.80 53.12 53.12 101276081135 57.05 57.05 101276081135
19 TIGER 지주회사 307520 18 12275 2 620 5.32 568423 155195 1050000 568423 5.32 366.26 54.14 54.14 6955358687 53.96 53.96 6955358687
20 대보마그네틱 290670 19 18120 1 4180 29.99 4543963 55094 7857660 4543963 29.99 8247.65 57.83 57.83 76526522445 53.75 53.75 76526522445
21 티씨머티리얼즈 125020 20 6740 5 -410 -5.73 16441964 18976896 34227815 16441964 -5.73 86.64 48.04 48.04 120040240930 52.03 52.03 120040240930
22 시지트로닉스 429270 21 5950 2 790 15.31 2123073 36160 4658150 2123073 15.31 5871.33 45.58 45.58 12904769975 46.56 46.56 12904769975
23 빛과전자 069540 22 1254 1 289 29.95 21692283 12709434 46121066 21692283 29.95 170.68 47.03 47.03 26281407506 45.44 45.44 26281407506
24 PLUS 글로벌원자력밸류체인 0007G0 23 10310 2 5 0.05 417625 184193 950000 417625 0.05 226.73 43.96 43.96 4310516152 44.01 44.01 4310516152
25 RISE 팔란티어고정테크100 0047R0 24 10560 2 120 1.15 517810 354393 1200000 517810 1.15 146.11 43.15 43.15 5465787632 43.13 43.13 5465787632
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18555 5 -240 -1.28 428720 408158 1000000 428720 -1.28 105.04 42.87 42.87 7992482075 43.07 43.07 7992482075
27 상지건설 042940 26 19890 5 -60 -0.30 2914626 2694677 6828712 2914626 -0.30 108.16 42.68 42.68 58485612410 43.06 43.06 58485612410
28 대한뉴팜 054670 27 7460 2 210 2.90 5514903 105061 14354920 5514903 2.90 5249.24 38.42 38.42 44565656405 41.62 41.62 44565656405
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10402409 740977 27000000 10402409 8.17 1403.88 38.53 38.53 66804245890 40.63 40.63 66804245890
30 코오롱우 002025 29 15940 2 780 5.15 392197 13940 1076390 392197 5.15 2813.46 36.44 36.44 6863314990 40.00 40.00 6863314990
31 PLUS 차이나AI테크TOP10 0047N0 30 9780 5 -45 -0.46 306222 486126 800000 306222 -0.46 62.99 38.28 38.28 3012941782 38.51 38.51 3012941782

31
top30/20250528/top30-atvtr-20250528-154002.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
비큐AI,148780,1,1623,2,310,23.61,45915689,643116,31445725,45915689,23.61,7139.57,146.02,146.02,74656377227,146.28,146.28,74656377227
셀리드,299660,2,8790,2,440,5.27,25833788,10677638,21102977,25833788,5.27,241.94,122.42,122.42,234153390585,126.23,126.23,234153390585
한진칼우,18064K,3,50500,2,6400,14.51,644698,305860,536766,644698,14.51,210.78,120.11,120.11,33427810000,123.32,123.32,33427810000
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445
MDS테크,086960,5,1393,2,224,19.16,97740709,492461,92821788,97740709,19.16,9999.99,105.30,105.30,133930697625,103.58,103.58,133930697625
SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1943847,1200093,1900000,1943847,1.62,161.97,102.31,102.31,22654394020,102.61,102.61,22654394020
포바이포,389140,7,19110,2,2180,12.88,9873349,2129573,11112735,9873349,12.88,463.63,88.85,88.85,188490384625,88.76,88.76,188490384625
온코크로스,382150,8,13880,2,2080,17.63,9951898,176536,11896437,9951898,17.63,5637.32,83.65,83.65,136018690975,82.37,82.37,136018690975
플루토스,019570,9,347,5,-6,-1.70,46483050,16364380,65310042,46483050,-1.70,284.05,71.17,71.17,18417536847,81.27,81.27,18417536847
위더스제약,330350,10,8050,5,-710,-8.11,8395456,1692683,13202139,8395456,-8.11,495.99,63.59,63.59,78461870445,73.83,73.83,78461870445
코칩,126730,11,14000,2,680,5.11,5940901,4122951,8503460,5940901,5.11,144.09,69.86,69.86,86932474910,73.02,73.02,86932474910
나우로보틱스,459510,12,30400,2,2450,8.77,8278943,3687631,12547732,8278943,8.77,224.51,65.98,65.98,262013533550,68.69,68.69,262013533550
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552
파워넷,037030,14,2685,2,350,14.99,14053712,45154,21878974,14053712,14.99,9999.99,64.23,64.23,38563563508,65.65,65.65,38563563508
메가터치,446540,15,4180,2,505,13.74,12115007,243148,20771000,12115007,13.74,4982.56,58.33,58.33,51135208098,58.90,58.90,51135208098
케이엠제약,225430,16,642,2,32,5.25,14448523,237393,27887050,14448523,5.25,6086.33,51.81,51.81,10512040227,58.72,58.72,10512040227
로킷헬스케어,376900,17,18300,5,-350,-1.88,5165445,2358341,9669449,5165445,-1.88,219.03,53.42,53.42,101805975935,57.53,57.53,101805975935
TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587
대보마그네틱,290670,19,18120,1,4180,29.99,4544236,55094,7857660,4544236,29.99,8248.15,57.83,57.83,76531469205,53.75,53.75,76531469205
티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16593438,18976896,34227815,16593438,-5.31,87.44,48.48,48.48,121065719910,52.25,52.25,121065719910
시지트로닉스,429270,21,6100,2,940,18.22,2156224,36160,4658150,2156224,18.22,5963.01,46.29,46.29,13106991075,46.13,46.13,13106991075
빛과전자,069540,22,1254,1,289,29.95,21694079,12709434,46121066,21694079,29.95,170.69,47.04,47.04,26283659690,45.45,45.45,26283659690
PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417721,184193,950000,417721,0.19,226.78,43.97,43.97,4311507352,43.96,43.96,4311507352
RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342
상지건설,042940,25,19890,5,-60,-0.30,2935351,2694677,6828712,2935351,-0.30,108.93,42.99,42.99,58897832660,43.36,43.36,58897832660
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095
대한뉴팜,054670,27,7460,2,210,2.90,5532553,105061,14354920,5532553,2.90,5266.04,38.54,38.54,44697325405,41.74,41.74,44697325405
DSC인베스트먼트,241520,28,6090,2,460,8.17,10444646,740977,27000000,10444646,8.17,1409.58,38.68,38.68,67061469220,40.78,40.78,67061469220
코오롱우,002025,29,15940,2,780,5.15,393265,13940,1076390,393265,5.15,2821.13,36.54,36.54,6880338910,40.10,40.10,6880338910
엠오티,413390,30,8320,2,390,4.92,4261622,140650,11580180,4261622,4.92,3029.95,36.80,36.80,37333236160,38.75,38.75,37333236160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 45915689 643116 31445725 45915689 23.61 7139.57 146.02 146.02 74656377227 146.28 146.28 74656377227
3 셀리드 299660 2 8790 2 440 5.27 25833788 10677638 21102977 25833788 5.27 241.94 122.42 122.42 234153390585 126.23 126.23 234153390585
4 한진칼우 18064K 3 50500 2 6400 14.51 644698 305860 536766 644698 14.51 210.78 120.11 120.11 33427810000 123.32 123.32 33427810000
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1227570 664505 1150000 1227570 3.00 184.73 106.75 106.75 13470298445 106.58 106.58 13470298445
6 MDS테크 086960 5 1393 2 224 19.16 97740709 492461 92821788 97740709 19.16 9999.99 105.30 105.30 133930697625 103.58 103.58 133930697625
7 SOL 미국원자력SMR 0051G0 6 11620 2 185 1.62 1943847 1200093 1900000 1943847 1.62 161.97 102.31 102.31 22654394020 102.61 102.61 22654394020
8 포바이포 389140 7 19110 2 2180 12.88 9873349 2129573 11112735 9873349 12.88 463.63 88.85 88.85 188490384625 88.76 88.76 188490384625
9 온코크로스 382150 8 13880 2 2080 17.63 9951898 176536 11896437 9951898 17.63 5637.32 83.65 83.65 136018690975 82.37 82.37 136018690975
10 플루토스 019570 9 347 5 -6 -1.70 46483050 16364380 65310042 46483050 -1.70 284.05 71.17 71.17 18417536847 81.27 81.27 18417536847
11 위더스제약 330350 10 8050 5 -710 -8.11 8395456 1692683 13202139 8395456 -8.11 495.99 63.59 63.59 78461870445 73.83 73.83 78461870445
12 코칩 126730 11 14000 2 680 5.11 5940901 4122951 8503460 5940901 5.11 144.09 69.86 69.86 86932474910 73.02 73.02 86932474910
13 나우로보틱스 459510 12 30400 2 2450 8.77 8278943 3687631 12547732 8278943 8.77 224.51 65.98 65.98 262013533550 68.69 68.69 262013533550
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1780305 10381 2700000 1780305 -0.96 9999.99 65.94 65.94 10171645552 66.09 66.09 10171645552
15 파워넷 037030 14 2685 2 350 14.99 14053712 45154 21878974 14053712 14.99 9999.99 64.23 64.23 38563563508 65.65 65.65 38563563508
16 메가터치 446540 15 4180 2 505 13.74 12115007 243148 20771000 12115007 13.74 4982.56 58.33 58.33 51135208098 58.90 58.90 51135208098
17 케이엠제약 225430 16 642 2 32 5.25 14448523 237393 27887050 14448523 5.25 6086.33 51.81 51.81 10512040227 58.72 58.72 10512040227
18 로킷헬스케어 376900 17 18300 5 -350 -1.88 5165445 2358341 9669449 5165445 -1.88 219.03 53.42 53.42 101805975935 57.53 57.53 101805975935
19 TIGER 지주회사 307520 18 12300 2 645 5.53 570406 155195 1050000 570406 5.53 367.54 54.32 54.32 6979749587 54.04 54.04 6979749587
20 대보마그네틱 290670 19 18120 1 4180 29.99 4544236 55094 7857660 4544236 29.99 8248.15 57.83 57.83 76531469205 53.75 53.75 76531469205
21 티씨머티리얼즈 125020 20 6770 5 -380 -5.31 16593438 18976896 34227815 16593438 -5.31 87.44 48.48 48.48 121065719910 52.25 52.25 121065719910
22 시지트로닉스 429270 21 6100 2 940 18.22 2156224 36160 4658150 2156224 18.22 5963.01 46.29 46.29 13106991075 46.13 46.13 13106991075
23 빛과전자 069540 22 1254 1 289 29.95 21694079 12709434 46121066 21694079 29.95 170.69 47.04 47.04 26283659690 45.45 45.45 26283659690
24 PLUS 글로벌원자력밸류체인 0007G0 23 10325 2 20 0.19 417721 184193 950000 417721 0.19 226.78 43.97 43.97 4311507352 43.96 43.96 4311507352
25 RISE 팔란티어고정테크100 0047R0 24 10590 2 150 1.44 524779 354393 1200000 524779 1.44 148.08 43.73 43.73 5539589342 43.59 43.59 5539589342
26 상지건설 042940 25 19890 5 -60 -0.30 2935351 2694677 6828712 2935351 -0.30 108.93 42.99 42.99 58897832660 43.36 43.36 58897832660
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18540 5 -255 -1.36 428733 408158 1000000 428733 -1.36 105.04 42.87 42.87 7992723095 43.11 43.11 7992723095
28 대한뉴팜 054670 27 7460 2 210 2.90 5532553 105061 14354920 5532553 2.90 5266.04 38.54 38.54 44697325405 41.74 41.74 44697325405
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10444646 740977 27000000 10444646 8.17 1409.58 38.68 38.68 67061469220 40.78 40.78 67061469220
30 코오롱우 002025 29 15940 2 780 5.15 393265 13940 1076390 393265 5.15 2821.13 36.54 36.54 6880338910 40.10 40.10 6880338910
31 엠오티 413390 30 8320 2 390 4.92 4261622 140650 11580180 4261622 4.92 3029.95 36.80 36.80 37333236160 38.75 38.75 37333236160

31
top30/20250528/top30-atvtr-20250528-155002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1623,2,310,23.61,45920034,643116,31445725,45920034,23.61,7140.24,146.03,146.03,74663429162,146.29,146.29,74663429162
셀리드,299660,2,8790,2,440,5.27,25859689,10677638,21102977,25859689,5.27,242.19,122.54,122.54,234381060375,126.35,126.35,234381060375
한진칼우,18064K,3,50500,2,6400,14.51,644801,305860,536766,644801,14.51,210.82,120.13,120.13,33433011500,123.34,123.34,33433011500
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445
MDS테크,086960,5,1393,2,224,19.16,97773218,492461,92821788,97773218,19.16,9999.99,105.33,105.33,133975982662,103.62,103.62,133975982662
SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944305,1200093,1900000,1944305,1.62,162.01,102.33,102.33,22659715980,102.63,102.63,22659715980
포바이포,389140,7,19110,2,2180,12.88,9875907,2129573,11112735,9875907,12.88,463.75,88.87,88.87,188539268005,88.78,88.78,188539268005
온코크로스,382150,8,13880,2,2080,17.63,9953201,176536,11896437,9953201,17.63,5638.06,83.67,83.67,136036776615,82.39,82.39,136036776615
플루토스,019570,9,347,5,-6,-1.70,46493895,16364380,65310042,46493895,-1.70,284.12,71.19,71.19,18421300062,81.29,81.29,18421300062
위더스제약,330350,10,8050,5,-710,-8.11,8396428,1692683,13202139,8396428,-8.11,496.04,63.60,63.60,78469695045,73.83,73.83,78469695045
코칩,126730,11,14000,2,680,5.11,5940956,4122951,8503460,5940956,5.11,144.09,69.87,69.87,86933244910,73.02,73.02,86933244910
나우로보틱스,459510,12,30400,2,2450,8.77,8280263,3687631,12547732,8280263,8.77,224.54,65.99,65.99,262053661550,68.70,68.70,262053661550
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552
파워넷,037030,14,2685,2,350,14.99,14061278,45154,21878974,14061278,14.99,9999.99,64.27,64.27,38583878218,65.68,65.68,38583878218
메가터치,446540,15,4180,2,505,13.74,12120240,243148,20771000,12120240,13.74,4984.72,58.35,58.35,51157082038,58.92,58.92,51157082038
케이엠제약,225430,16,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343
로킷헬스케어,376900,17,18300,5,-350,-1.88,5166044,2358341,9669449,5166044,-1.88,219.05,53.43,53.43,101816937635,57.54,57.54,101816937635
TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587
대보마그네틱,290670,19,18120,1,4180,29.99,4544269,55094,7857660,4544269,29.99,8248.21,57.83,57.83,76532067165,53.75,53.75,76532067165
티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16612429,18976896,34227815,16612429,-5.31,87.54,48.53,48.53,121194288980,52.30,52.30,121194288980
시지트로닉스,429270,21,6100,2,940,18.22,2157841,36160,4658150,2157841,18.22,5967.48,46.32,46.32,13116854775,46.16,46.16,13116854775
빛과전자,069540,22,1254,1,289,29.95,21694179,12709434,46121066,21694179,29.95,170.69,47.04,47.04,26283785090,45.45,45.45,26283785090
PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852
RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342
상지건설,042940,25,19890,5,-60,-0.30,2936598,2694677,6828712,2936598,-0.30,108.98,43.00,43.00,58922635490,43.38,43.38,58922635490
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095
대한뉴팜,054670,27,7460,2,210,2.90,5533409,105061,14354920,5533409,2.90,5266.85,38.55,38.55,44703711165,41.74,41.74,44703711165
DSC인베스트먼트,241520,28,6090,2,460,8.17,10449148,740977,27000000,10449148,8.17,1410.19,38.70,38.70,67088886400,40.80,40.80,67088886400
코오롱우,002025,29,15940,2,780,5.15,393408,13940,1076390,393408,5.15,2822.15,36.55,36.55,6882618330,40.11,40.11,6882618330
엠오티,413390,30,8320,2,390,4.92,4263341,140650,11580180,4263341,4.92,3031.17,36.82,36.82,37347538240,38.76,38.76,37347538240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 45920034 643116 31445725 45920034 23.61 7140.24 146.03 146.03 74663429162 146.29 146.29 74663429162
3 셀리드 299660 2 8790 2 440 5.27 25859689 10677638 21102977 25859689 5.27 242.19 122.54 122.54 234381060375 126.35 126.35 234381060375
4 한진칼우 18064K 3 50500 2 6400 14.51 644801 305860 536766 644801 14.51 210.82 120.13 120.13 33433011500 123.34 123.34 33433011500
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1227570 664505 1150000 1227570 3.00 184.73 106.75 106.75 13470298445 106.58 106.58 13470298445
6 MDS테크 086960 5 1393 2 224 19.16 97773218 492461 92821788 97773218 19.16 9999.99 105.33 105.33 133975982662 103.62 103.62 133975982662
7 SOL 미국원자력SMR 0051G0 6 11620 2 185 1.62 1944305 1200093 1900000 1944305 1.62 162.01 102.33 102.33 22659715980 102.63 102.63 22659715980
8 포바이포 389140 7 19110 2 2180 12.88 9875907 2129573 11112735 9875907 12.88 463.75 88.87 88.87 188539268005 88.78 88.78 188539268005
9 온코크로스 382150 8 13880 2 2080 17.63 9953201 176536 11896437 9953201 17.63 5638.06 83.67 83.67 136036776615 82.39 82.39 136036776615
10 플루토스 019570 9 347 5 -6 -1.70 46493895 16364380 65310042 46493895 -1.70 284.12 71.19 71.19 18421300062 81.29 81.29 18421300062
11 위더스제약 330350 10 8050 5 -710 -8.11 8396428 1692683 13202139 8396428 -8.11 496.04 63.60 63.60 78469695045 73.83 73.83 78469695045
12 코칩 126730 11 14000 2 680 5.11 5940956 4122951 8503460 5940956 5.11 144.09 69.87 69.87 86933244910 73.02 73.02 86933244910
13 나우로보틱스 459510 12 30400 2 2450 8.77 8280263 3687631 12547732 8280263 8.77 224.54 65.99 65.99 262053661550 68.70 68.70 262053661550
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1780305 10381 2700000 1780305 -0.96 9999.99 65.94 65.94 10171645552 66.09 66.09 10171645552
15 파워넷 037030 14 2685 2 350 14.99 14061278 45154 21878974 14061278 14.99 9999.99 64.27 64.27 38583878218 65.68 65.68 38583878218
16 메가터치 446540 15 4180 2 505 13.74 12120240 243148 20771000 12120240 13.74 4984.72 58.35 58.35 51157082038 58.92 58.92 51157082038
17 케이엠제약 225430 16 642 2 32 5.25 14449221 237393 27887050 14449221 5.25 6086.62 51.81 51.81 10512488343 58.72 58.72 10512488343
18 로킷헬스케어 376900 17 18300 5 -350 -1.88 5166044 2358341 9669449 5166044 -1.88 219.05 53.43 53.43 101816937635 57.54 57.54 101816937635
19 TIGER 지주회사 307520 18 12300 2 645 5.53 570406 155195 1050000 570406 5.53 367.54 54.32 54.32 6979749587 54.04 54.04 6979749587
20 대보마그네틱 290670 19 18120 1 4180 29.99 4544269 55094 7857660 4544269 29.99 8248.21 57.83 57.83 76532067165 53.75 53.75 76532067165
21 티씨머티리얼즈 125020 20 6770 5 -380 -5.31 16612429 18976896 34227815 16612429 -5.31 87.54 48.53 48.53 121194288980 52.30 52.30 121194288980
22 시지트로닉스 429270 21 6100 2 940 18.22 2157841 36160 4658150 2157841 18.22 5967.48 46.32 46.32 13116854775 46.16 46.16 13116854775
23 빛과전자 069540 22 1254 1 289 29.95 21694179 12709434 46121066 21694179 29.95 170.69 47.04 47.04 26283785090 45.45 45.45 26283785090
24 PLUS 글로벌원자력밸류체인 0007G0 23 10325 2 20 0.19 417821 184193 950000 417821 0.19 226.84 43.98 43.98 4312539852 43.97 43.97 4312539852
25 RISE 팔란티어고정테크100 0047R0 24 10590 2 150 1.44 524779 354393 1200000 524779 1.44 148.08 43.73 43.73 5539589342 43.59 43.59 5539589342
26 상지건설 042940 25 19890 5 -60 -0.30 2936598 2694677 6828712 2936598 -0.30 108.98 43.00 43.00 58922635490 43.38 43.38 58922635490
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18540 5 -255 -1.36 428733 408158 1000000 428733 -1.36 105.04 42.87 42.87 7992723095 43.11 43.11 7992723095
28 대한뉴팜 054670 27 7460 2 210 2.90 5533409 105061 14354920 5533409 2.90 5266.85 38.55 38.55 44703711165 41.74 41.74 44703711165
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10449148 740977 27000000 10449148 8.17 1410.19 38.70 38.70 67088886400 40.80 40.80 67088886400
30 코오롱우 002025 29 15940 2 780 5.15 393408 13940 1076390 393408 5.15 2822.15 36.55 36.55 6882618330 40.11 40.11 6882618330
31 엠오티 413390 30 8320 2 390 4.92 4263341 140650 11580180 4263341 4.92 3031.17 36.82 36.82 37347538240 38.76 38.76 37347538240

31
top30/20250528/top30-atvtr-20250528-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025
셀리드,299660,2,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555
한진칼우,18064K,3,50500,2,6400,14.51,644819,305860,536766,644819,14.51,210.82,120.13,120.13,33433920500,123.34,123.34,33433920500
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445
MDS테크,086960,5,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197
SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944312,1200093,1900000,1944312,1.62,162.01,102.33,102.33,22659797320,102.64,102.64,22659797320
포바이포,389140,7,19110,2,2180,12.88,9876338,2129573,11112735,9876338,12.88,463.77,88.87,88.87,188547504415,88.78,88.78,188547504415
온코크로스,382150,8,13880,2,2080,17.63,9955475,176536,11896437,9955475,17.63,5639.35,83.68,83.68,136068339735,82.40,82.40,136068339735
플루토스,019570,9,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682
위더스제약,330350,10,8050,5,-710,-8.11,8396690,1692683,13202139,8396690,-8.11,496.06,63.60,63.60,78471804145,73.84,73.84,78471804145
코칩,126730,11,14000,2,680,5.11,5941233,4122951,8503460,5941233,5.11,144.10,69.87,69.87,86937122910,73.03,73.03,86937122910
나우로보틱스,459510,12,30400,2,2450,8.77,8281400,3687631,12547732,8281400,8.77,224.57,66.00,66.00,262088226350,68.71,68.71,262088226350
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552
파워넷,037030,14,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423
메가터치,446540,15,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538
케이엠제약,225430,16,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343
로킷헬스케어,376900,17,18300,5,-350,-1.88,5166524,2358341,9669449,5166524,-1.88,219.07,53.43,53.43,101825721635,57.54,57.54,101825721635
TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587
대보마그네틱,290670,19,18120,1,4180,29.99,4544353,55094,7857660,4544353,29.99,8248.36,57.83,57.83,76533589245,53.75,53.75,76533589245
티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16626524,18976896,34227815,16626524,-5.31,87.61,48.58,48.58,121289712130,52.34,52.34,121289712130
시지트로닉스,429270,21,6100,2,940,18.22,2159819,36160,4658150,2159819,18.22,5972.95,46.37,46.37,13128920575,46.20,46.20,13128920575
빛과전자,069540,22,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378
PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852
RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342
상지건설,042940,25,19890,5,-60,-0.30,2937207,2694677,6828712,2937207,-0.30,109.00,43.01,43.01,58934748500,43.39,43.39,58934748500
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095
대한뉴팜,054670,27,7460,2,210,2.90,5533489,105061,14354920,5533489,2.90,5266.93,38.55,38.55,44704307965,41.75,41.75,44704307965
DSC인베스트먼트,241520,28,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270
코오롱우,002025,29,15940,2,780,5.15,393408,13940,1076390,393408,5.15,2822.15,36.55,36.55,6882618330,40.11,40.11,6882618330
엠오티,413390,30,8320,2,390,4.92,4263706,140650,11580180,4263706,4.92,3031.43,36.82,36.82,37350575040,38.77,38.77,37350575040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 45942915 643116 31445725 45942915 23.61 7143.80 146.10 146.10 74700565025 146.37 146.37 74700565025
3 셀리드 299660 2 8790 2 440 5.27 25874731 10677638 21102977 25874731 5.27 242.33 122.61 122.61 234513279555 126.43 126.43 234513279555
4 한진칼우 18064K 3 50500 2 6400 14.51 644819 305860 536766 644819 14.51 210.82 120.13 120.13 33433920500 123.34 123.34 33433920500
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1227570 664505 1150000 1227570 3.00 184.73 106.75 106.75 13470298445 106.58 106.58 13470298445
6 MDS테크 086960 5 1393 2 224 19.16 97777713 492461 92821788 97777713 19.16 9999.99 105.34 105.34 133982244197 103.62 103.62 133982244197
7 SOL 미국원자력SMR 0051G0 6 11620 2 185 1.62 1944312 1200093 1900000 1944312 1.62 162.01 102.33 102.33 22659797320 102.64 102.64 22659797320
8 포바이포 389140 7 19110 2 2180 12.88 9876338 2129573 11112735 9876338 12.88 463.77 88.87 88.87 188547504415 88.78 88.78 188547504415
9 온코크로스 382150 8 13880 2 2080 17.63 9955475 176536 11896437 9955475 17.63 5639.35 83.68 83.68 136068339735 82.40 82.40 136068339735
10 플루토스 019570 9 347 5 -6 -1.70 46496355 16364380 65310042 46496355 -1.70 284.13 71.19 71.19 18422153682 81.29 81.29 18422153682
11 위더스제약 330350 10 8050 5 -710 -8.11 8396690 1692683 13202139 8396690 -8.11 496.06 63.60 63.60 78471804145 73.84 73.84 78471804145
12 코칩 126730 11 14000 2 680 5.11 5941233 4122951 8503460 5941233 5.11 144.10 69.87 69.87 86937122910 73.03 73.03 86937122910
13 나우로보틱스 459510 12 30400 2 2450 8.77 8281400 3687631 12547732 8281400 8.77 224.57 66.00 66.00 262088226350 68.71 68.71 262088226350
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1780305 10381 2700000 1780305 -0.96 9999.99 65.94 65.94 10171645552 66.09 66.09 10171645552
15 파워넷 037030 14 2685 2 350 14.99 14068671 45154 21878974 14068671 14.99 9999.99 64.30 64.30 38603728423 65.71 65.71 38603728423
16 메가터치 446540 15 4180 2 505 13.74 12130215 243148 20771000 12130215 13.74 4988.82 58.40 58.40 51198777538 58.97 58.97 51198777538
17 케이엠제약 225430 16 642 2 32 5.25 14449221 237393 27887050 14449221 5.25 6086.62 51.81 51.81 10512488343 58.72 58.72 10512488343
18 로킷헬스케어 376900 17 18300 5 -350 -1.88 5166524 2358341 9669449 5166524 -1.88 219.07 53.43 53.43 101825721635 57.54 57.54 101825721635
19 TIGER 지주회사 307520 18 12300 2 645 5.53 570406 155195 1050000 570406 5.53 367.54 54.32 54.32 6979749587 54.04 54.04 6979749587
20 대보마그네틱 290670 19 18120 1 4180 29.99 4544353 55094 7857660 4544353 29.99 8248.36 57.83 57.83 76533589245 53.75 53.75 76533589245
21 티씨머티리얼즈 125020 20 6770 5 -380 -5.31 16626524 18976896 34227815 16626524 -5.31 87.61 48.58 48.58 121289712130 52.34 52.34 121289712130
22 시지트로닉스 429270 21 6100 2 940 18.22 2159819 36160 4658150 2159819 18.22 5972.95 46.37 46.37 13128920575 46.20 46.20 13128920575
23 빛과전자 069540 22 1254 1 289 29.95 21694251 12709434 46121066 21694251 29.95 170.69 47.04 47.04 26283875378 45.45 45.45 26283875378
24 PLUS 글로벌원자력밸류체인 0007G0 23 10325 2 20 0.19 417821 184193 950000 417821 0.19 226.84 43.98 43.98 4312539852 43.97 43.97 4312539852
25 RISE 팔란티어고정테크100 0047R0 24 10590 2 150 1.44 524779 354393 1200000 524779 1.44 148.08 43.73 43.73 5539589342 43.59 43.59 5539589342
26 상지건설 042940 25 19890 5 -60 -0.30 2937207 2694677 6828712 2937207 -0.30 109.00 43.01 43.01 58934748500 43.39 43.39 58934748500
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18540 5 -255 -1.36 428733 408158 1000000 428733 -1.36 105.04 42.87 42.87 7992723095 43.11 43.11 7992723095
28 대한뉴팜 054670 27 7460 2 210 2.90 5533489 105061 14354920 5533489 2.90 5266.93 38.55 38.55 44704307965 41.75 41.75 44704307965
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10451291 740977 27000000 10451291 8.17 1410.47 38.71 38.71 67101937270 40.81 40.81 67101937270
30 코오롱우 002025 29 15940 2 780 5.15 393408 13940 1076390 393408 5.15 2822.15 36.55 36.55 6882618330 40.11 40.11 6882618330
31 엠오티 413390 30 8320 2 390 4.92 4263706 140650 11580180 4263706 4.92 3031.43 36.82 36.82 37350575040 38.77 38.77 37350575040

31
top30/20250528/top30-atvtr-20250528-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
비큐AI,148780,1,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025
셀리드,299660,2,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555
한진칼우,18064K,3,50500,2,6400,14.51,644819,305860,536766,644819,14.51,210.82,120.13,120.13,33433920500,123.34,123.34,33433920500
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445
MDS테크,086960,5,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197
SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944312,1200093,1900000,1944312,1.62,162.01,102.33,102.33,22659797320,102.64,102.64,22659797320
포바이포,389140,7,19110,2,2180,12.88,9876338,2129573,11112735,9876338,12.88,463.77,88.87,88.87,188547504415,88.78,88.78,188547504415
온코크로스,382150,8,13880,2,2080,17.63,9955475,176536,11896437,9955475,17.63,5639.35,83.68,83.68,136068339735,82.40,82.40,136068339735
플루토스,019570,9,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682
위더스제약,330350,10,8050,5,-710,-8.11,8396690,1692683,13202139,8396690,-8.11,496.06,63.60,63.60,78471804145,73.84,73.84,78471804145
코칩,126730,11,14000,2,680,5.11,5941233,4122951,8503460,5941233,5.11,144.10,69.87,69.87,86937122910,73.03,73.03,86937122910
나우로보틱스,459510,12,30400,2,2450,8.77,8281400,3687631,12547732,8281400,8.77,224.57,66.00,66.00,262088226350,68.71,68.71,262088226350
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552
파워넷,037030,14,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423
메가터치,446540,15,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538
케이엠제약,225430,16,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343
로킷헬스케어,376900,17,18300,5,-350,-1.88,5166524,2358341,9669449,5166524,-1.88,219.07,53.43,53.43,101825721635,57.54,57.54,101825721635
TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587
대보마그네틱,290670,19,18120,1,4180,29.99,4544353,55094,7857660,4544353,29.99,8248.36,57.83,57.83,76533589245,53.75,53.75,76533589245
티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130
시지트로닉스,429270,21,6100,2,940,18.22,2159819,36160,4658150,2159819,18.22,5972.95,46.37,46.37,13128920575,46.20,46.20,13128920575
빛과전자,069540,22,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378
PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852
RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342
상지건설,042940,25,19890,5,-60,-0.30,2937207,2694677,6828712,2937207,-0.30,109.00,43.01,43.01,58934748500,43.39,43.39,58934748500
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095
대한뉴팜,054670,27,7460,2,210,2.90,5533489,105061,14354920,5533489,2.90,5266.93,38.55,38.55,44704307965,41.75,41.75,44704307965
DSC인베스트먼트,241520,28,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270
코오롱우,002025,29,15940,2,780,5.15,393408,13940,1076390,393408,5.15,2822.15,36.55,36.55,6882618330,40.11,40.11,6882618330
엠오티,413390,30,8320,2,390,4.92,4263706,140650,11580180,4263706,4.92,3031.43,36.82,36.82,37350575040,38.77,38.77,37350575040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 45942915 643116 31445725 45942915 23.61 7143.80 146.10 146.10 74700565025 146.37 146.37 74700565025
3 셀리드 299660 2 8790 2 440 5.27 25874731 10677638 21102977 25874731 5.27 242.33 122.61 122.61 234513279555 126.43 126.43 234513279555
4 한진칼우 18064K 3 50500 2 6400 14.51 644819 305860 536766 644819 14.51 210.82 120.13 120.13 33433920500 123.34 123.34 33433920500
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1227570 664505 1150000 1227570 3.00 184.73 106.75 106.75 13470298445 106.58 106.58 13470298445
6 MDS테크 086960 5 1393 2 224 19.16 97777713 492461 92821788 97777713 19.16 9999.99 105.34 105.34 133982244197 103.62 103.62 133982244197
7 SOL 미국원자력SMR 0051G0 6 11620 2 185 1.62 1944312 1200093 1900000 1944312 1.62 162.01 102.33 102.33 22659797320 102.64 102.64 22659797320
8 포바이포 389140 7 19110 2 2180 12.88 9876338 2129573 11112735 9876338 12.88 463.77 88.87 88.87 188547504415 88.78 88.78 188547504415
9 온코크로스 382150 8 13880 2 2080 17.63 9955475 176536 11896437 9955475 17.63 5639.35 83.68 83.68 136068339735 82.40 82.40 136068339735
10 플루토스 019570 9 347 5 -6 -1.70 46496355 16364380 65310042 46496355 -1.70 284.13 71.19 71.19 18422153682 81.29 81.29 18422153682
11 위더스제약 330350 10 8050 5 -710 -8.11 8396690 1692683 13202139 8396690 -8.11 496.06 63.60 63.60 78471804145 73.84 73.84 78471804145
12 코칩 126730 11 14000 2 680 5.11 5941233 4122951 8503460 5941233 5.11 144.10 69.87 69.87 86937122910 73.03 73.03 86937122910
13 나우로보틱스 459510 12 30400 2 2450 8.77 8281400 3687631 12547732 8281400 8.77 224.57 66.00 66.00 262088226350 68.71 68.71 262088226350
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1780305 10381 2700000 1780305 -0.96 9999.99 65.94 65.94 10171645552 66.09 66.09 10171645552
15 파워넷 037030 14 2685 2 350 14.99 14068671 45154 21878974 14068671 14.99 9999.99 64.30 64.30 38603728423 65.71 65.71 38603728423
16 메가터치 446540 15 4180 2 505 13.74 12130215 243148 20771000 12130215 13.74 4988.82 58.40 58.40 51198777538 58.97 58.97 51198777538
17 케이엠제약 225430 16 642 2 32 5.25 14449221 237393 27887050 14449221 5.25 6086.62 51.81 51.81 10512488343 58.72 58.72 10512488343
18 로킷헬스케어 376900 17 18300 5 -350 -1.88 5166524 2358341 9669449 5166524 -1.88 219.07 53.43 53.43 101825721635 57.54 57.54 101825721635
19 TIGER 지주회사 307520 18 12300 2 645 5.53 570406 155195 1050000 570406 5.53 367.54 54.32 54.32 6979749587 54.04 54.04 6979749587
20 대보마그네틱 290670 19 18120 1 4180 29.99 4544353 55094 7857660 4544353 29.99 8248.36 57.83 57.83 76533589245 53.75 53.75 76533589245
21 티씨머티리얼즈 125020 20 6770 5 -380 -5.31 16638134 18976896 34227815 16638134 -5.31 87.68 48.61 48.61 121368660130 52.38 52.38 121368660130
22 시지트로닉스 429270 21 6100 2 940 18.22 2159819 36160 4658150 2159819 18.22 5972.95 46.37 46.37 13128920575 46.20 46.20 13128920575
23 빛과전자 069540 22 1254 1 289 29.95 21694251 12709434 46121066 21694251 29.95 170.69 47.04 47.04 26283875378 45.45 45.45 26283875378
24 PLUS 글로벌원자력밸류체인 0007G0 23 10325 2 20 0.19 417821 184193 950000 417821 0.19 226.84 43.98 43.98 4312539852 43.97 43.97 4312539852
25 RISE 팔란티어고정테크100 0047R0 24 10590 2 150 1.44 524779 354393 1200000 524779 1.44 148.08 43.73 43.73 5539589342 43.59 43.59 5539589342
26 상지건설 042940 25 19890 5 -60 -0.30 2937207 2694677 6828712 2937207 -0.30 109.00 43.01 43.01 58934748500 43.39 43.39 58934748500
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18540 5 -255 -1.36 428733 408158 1000000 428733 -1.36 105.04 42.87 42.87 7992723095 43.11 43.11 7992723095
28 대한뉴팜 054670 27 7460 2 210 2.90 5533489 105061 14354920 5533489 2.90 5266.93 38.55 38.55 44704307965 41.75 41.75 44704307965
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10451291 740977 27000000 10451291 8.17 1410.47 38.71 38.71 67101937270 40.81 40.81 67101937270
30 코오롱우 002025 29 15940 2 780 5.15 393408 13940 1076390 393408 5.15 2822.15 36.55 36.55 6882618330 40.11 40.11 6882618330
31 엠오티 413390 30 8320 2 390 4.92 4263706 140650 11580180 4263706 4.92 3031.43 36.82 36.82 37350575040 38.77 38.77 37350575040

31
top30/20250528/top30-atvtr-20250528-162002.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
비큐AI,148780,1,1623,2,310,23.61,45977357,643116,31445725,45977357,23.61,7149.15,146.21,146.21,74755672225,146.48,146.48,74755672225
셀리드,299660,2,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555
한진칼우,18064K,3,50500,2,6400,14.51,645572,305860,536766,645572,14.51,211.07,120.27,120.27,33472700000,123.49,123.49,33472700000
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445
MDS테크,086960,5,1393,2,224,19.16,97802023,492461,92821788,97802023,19.16,9999.99,105.37,105.37,134016010787,103.65,103.65,134016010787
SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944337,1200093,1900000,1944337,1.62,162.02,102.33,102.33,22660087695,102.64,102.64,22660087695
포바이포,389140,7,19110,2,2180,12.88,9879987,2129573,11112735,9879987,12.88,463.94,88.91,88.91,188618112565,88.82,88.82,188618112565
온코크로스,382150,8,13880,2,2080,17.63,9965233,176536,11896437,9965233,17.63,5644.87,83.77,83.77,136202414655,82.49,82.49,136202414655
플루토스,019570,9,347,5,-6,-1.70,46506930,16364380,65310042,46506930,-1.70,284.20,71.21,71.21,18425780907,81.30,81.30,18425780907
위더스제약,330350,10,8050,5,-710,-8.11,8495562,1692683,13202139,8495562,-8.11,501.90,64.35,64.35,79345832625,74.66,74.66,79345832625
코칩,126730,11,14000,2,680,5.11,5942188,4122951,8503460,5942188,5.11,144.12,69.88,69.88,86950588410,73.04,73.04,86950588410
나우로보틱스,459510,12,30400,2,2450,8.77,8283979,3687631,12547732,8283979,8.77,224.64,66.02,66.02,262166370050,68.73,68.73,262166370050
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552
파워넷,037030,14,2685,2,350,14.99,14076318,45154,21878974,14076318,14.99,9999.99,64.34,64.34,38624069443,65.75,65.75,38624069443
메가터치,446540,15,4180,2,505,13.74,12136462,243148,20771000,12136462,13.74,4991.39,58.43,58.43,51224889998,59.00,59.00,51224889998
케이엠제약,225430,16,642,2,32,5.25,14450177,237393,27887050,14450177,5.25,6087.03,51.82,51.82,10513102095,58.72,58.72,10513102095
로킷헬스케어,376900,17,18300,5,-350,-1.88,5168508,2358341,9669449,5168508,-1.88,219.16,53.45,53.45,101862028835,57.57,57.57,101862028835
TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587
대보마그네틱,290670,19,18120,1,4180,29.99,4544441,55094,7857660,4544441,29.99,8248.52,57.83,57.83,76535183805,53.75,53.75,76535183805
티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130
시지트로닉스,429270,21,6100,2,940,18.22,2160421,36160,4658150,2160421,18.22,5974.62,46.38,46.38,13132622875,46.22,46.22,13132622875
빛과전자,069540,22,1254,1,289,29.95,21695140,12709434,46121066,21695140,29.95,170.70,47.04,47.04,26284990184,45.45,45.45,26284990184
PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852
RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342
상지건설,042940,25,19890,5,-60,-0.30,2938710,2694677,6828712,2938710,-0.30,109.06,43.03,43.03,58964718320,43.41,43.41,58964718320
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095
대한뉴팜,054670,27,7460,2,210,2.90,5535314,105061,14354920,5535314,2.90,5268.67,38.56,38.56,44717922465,41.76,41.76,44717922465
DSC인베스트먼트,241520,28,6090,2,460,8.17,10452926,740977,27000000,10452926,8.17,1410.70,38.71,38.71,67111894420,40.81,40.81,67111894420
코오롱우,002025,29,15940,2,780,5.15,393408,13940,1076390,393408,5.15,2822.15,36.55,36.55,6882618330,40.11,40.11,6882618330
엠오티,413390,30,8320,2,390,4.92,4264553,140650,11580180,4264553,4.92,3032.03,36.83,36.83,37357596670,38.77,38.77,37357596670
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 45977357 643116 31445725 45977357 23.61 7149.15 146.21 146.21 74755672225 146.48 146.48 74755672225
3 셀리드 299660 2 8790 2 440 5.27 25933688 10677638 21102977 25933688 5.27 242.88 122.89 122.89 235043100555 126.71 126.71 235043100555
4 한진칼우 18064K 3 50500 2 6400 14.51 645572 305860 536766 645572 14.51 211.07 120.27 120.27 33472700000 123.49 123.49 33472700000
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1227570 664505 1150000 1227570 3.00 184.73 106.75 106.75 13470298445 106.58 106.58 13470298445
6 MDS테크 086960 5 1393 2 224 19.16 97802023 492461 92821788 97802023 19.16 9999.99 105.37 105.37 134016010787 103.65 103.65 134016010787
7 SOL 미국원자력SMR 0051G0 6 11620 2 185 1.62 1944337 1200093 1900000 1944337 1.62 162.02 102.33 102.33 22660087695 102.64 102.64 22660087695
8 포바이포 389140 7 19110 2 2180 12.88 9879987 2129573 11112735 9879987 12.88 463.94 88.91 88.91 188618112565 88.82 88.82 188618112565
9 온코크로스 382150 8 13880 2 2080 17.63 9965233 176536 11896437 9965233 17.63 5644.87 83.77 83.77 136202414655 82.49 82.49 136202414655
10 플루토스 019570 9 347 5 -6 -1.70 46506930 16364380 65310042 46506930 -1.70 284.20 71.21 71.21 18425780907 81.30 81.30 18425780907
11 위더스제약 330350 10 8050 5 -710 -8.11 8495562 1692683 13202139 8495562 -8.11 501.90 64.35 64.35 79345832625 74.66 74.66 79345832625
12 코칩 126730 11 14000 2 680 5.11 5942188 4122951 8503460 5942188 5.11 144.12 69.88 69.88 86950588410 73.04 73.04 86950588410
13 나우로보틱스 459510 12 30400 2 2450 8.77 8283979 3687631 12547732 8283979 8.77 224.64 66.02 66.02 262166370050 68.73 68.73 262166370050
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1780305 10381 2700000 1780305 -0.96 9999.99 65.94 65.94 10171645552 66.09 66.09 10171645552
15 파워넷 037030 14 2685 2 350 14.99 14076318 45154 21878974 14076318 14.99 9999.99 64.34 64.34 38624069443 65.75 65.75 38624069443
16 메가터치 446540 15 4180 2 505 13.74 12136462 243148 20771000 12136462 13.74 4991.39 58.43 58.43 51224889998 59.00 59.00 51224889998
17 케이엠제약 225430 16 642 2 32 5.25 14450177 237393 27887050 14450177 5.25 6087.03 51.82 51.82 10513102095 58.72 58.72 10513102095
18 로킷헬스케어 376900 17 18300 5 -350 -1.88 5168508 2358341 9669449 5168508 -1.88 219.16 53.45 53.45 101862028835 57.57 57.57 101862028835
19 TIGER 지주회사 307520 18 12300 2 645 5.53 570406 155195 1050000 570406 5.53 367.54 54.32 54.32 6979749587 54.04 54.04 6979749587
20 대보마그네틱 290670 19 18120 1 4180 29.99 4544441 55094 7857660 4544441 29.99 8248.52 57.83 57.83 76535183805 53.75 53.75 76535183805
21 티씨머티리얼즈 125020 20 6770 5 -380 -5.31 16638134 18976896 34227815 16638134 -5.31 87.68 48.61 48.61 121368660130 52.38 52.38 121368660130
22 시지트로닉스 429270 21 6100 2 940 18.22 2160421 36160 4658150 2160421 18.22 5974.62 46.38 46.38 13132622875 46.22 46.22 13132622875
23 빛과전자 069540 22 1254 1 289 29.95 21695140 12709434 46121066 21695140 29.95 170.70 47.04 47.04 26284990184 45.45 45.45 26284990184
24 PLUS 글로벌원자력밸류체인 0007G0 23 10325 2 20 0.19 417821 184193 950000 417821 0.19 226.84 43.98 43.98 4312539852 43.97 43.97 4312539852
25 RISE 팔란티어고정테크100 0047R0 24 10590 2 150 1.44 524779 354393 1200000 524779 1.44 148.08 43.73 43.73 5539589342 43.59 43.59 5539589342
26 상지건설 042940 25 19890 5 -60 -0.30 2938710 2694677 6828712 2938710 -0.30 109.06 43.03 43.03 58964718320 43.41 43.41 58964718320
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18540 5 -255 -1.36 428733 408158 1000000 428733 -1.36 105.04 42.87 42.87 7992723095 43.11 43.11 7992723095
28 대한뉴팜 054670 27 7460 2 210 2.90 5535314 105061 14354920 5535314 2.90 5268.67 38.56 38.56 44717922465 41.76 41.76 44717922465
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10452926 740977 27000000 10452926 8.17 1410.70 38.71 38.71 67111894420 40.81 40.81 67111894420
30 코오롱우 002025 29 15940 2 780 5.15 393408 13940 1076390 393408 5.15 2822.15 36.55 36.55 6882618330 40.11 40.11 6882618330
31 엠오티 413390 30 8320 2 390 4.92 4264553 140650 11580180 4264553 4.92 3032.03 36.83 36.83 37357596670 38.77 38.77 37357596670

31
top30/20250528/top30-atvtr-20250528-163002.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
비큐AI,148780,1,1623,2,310,23.61,45999398,643116,31445725,45999398,23.61,7152.58,146.28,146.28,74791599055,146.55,146.55,74791599055
셀리드,299660,2,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555
한진칼우,18064K,3,50500,2,6400,14.51,646235,305860,536766,646235,14.51,211.28,120.39,120.39,33507043400,123.61,123.61,33507043400
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445
MDS테크,086960,5,1393,2,224,19.16,97875226,492461,92821788,97875226,19.16,9999.99,105.44,105.44,134117396942,103.73,103.73,134117396942
SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944787,1200093,1900000,1944787,1.62,162.05,102.36,102.36,22665316695,102.66,102.66,22665316695
포바이포,389140,7,19110,2,2180,12.88,9886801,2129573,11112735,9886801,12.88,464.26,88.97,88.97,188749827185,88.88,88.88,188749827185
온코크로스,382150,8,13880,2,2080,17.63,9976567,176536,11896437,9976567,17.63,5651.29,83.86,83.86,136357463775,82.58,82.58,136357463775
플루토스,019570,9,347,5,-6,-1.70,46527875,16364380,65310042,46527875,-1.70,284.32,71.24,71.24,18432944097,81.34,81.34,18432944097
위더스제약,330350,10,8050,5,-710,-8.11,8512876,1692683,13202139,8512876,-8.11,502.92,64.48,64.48,79493694185,74.80,74.80,79493694185
코칩,126730,11,14000,2,680,5.11,5943709,4122951,8503460,5943709,5.11,144.16,69.90,69.90,86971867200,73.06,73.06,86971867200
나우로보틱스,459510,12,30400,2,2450,8.77,8285838,3687631,12547732,8285838,8.77,224.69,66.03,66.03,262222697750,68.74,68.74,262222697750
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552
파워넷,037030,14,2685,2,350,14.99,14091662,45154,21878974,14091662,14.99,9999.99,64.41,64.41,38664577603,65.82,65.82,38664577603
메가터치,446540,15,4180,2,505,13.74,12137601,243148,20771000,12137601,13.74,4991.86,58.44,58.44,51229645323,59.00,59.00,51229645323
케이엠제약,225430,16,642,2,32,5.25,14450859,237393,27887050,14450859,5.25,6087.31,51.82,51.82,10513539939,58.72,58.72,10513539939
로킷헬스케어,376900,17,18300,5,-350,-1.88,5170181,2358341,9669449,5170181,-1.88,219.23,53.47,53.47,101892594545,57.58,57.58,101892594545
TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587
대보마그네틱,290670,19,18120,1,4180,29.99,4544526,55094,7857660,4544526,29.99,8248.68,57.84,57.84,76536724005,53.75,53.75,76536724005
티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16661836,18976896,34227815,16661836,-5.31,87.80,48.68,48.68,121529122670,52.45,52.45,121529122670
시지트로닉스,429270,21,6100,2,940,18.22,2161896,36160,4658150,2161896,18.22,5978.69,46.41,46.41,13141605625,46.25,46.25,13141605625
빛과전자,069540,22,1254,1,289,29.95,21695460,12709434,46121066,21695460,29.95,170.70,47.04,47.04,26285391464,45.45,45.45,26285391464
PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852
RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342
상지건설,042940,25,19890,5,-60,-0.30,2941540,2694677,6828712,2941540,-0.30,109.16,43.08,43.08,59021007020,43.45,43.45,59021007020
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095
대한뉴팜,054670,27,7460,2,210,2.90,5537290,105061,14354920,5537290,2.90,5270.55,38.57,38.57,44732663425,41.77,41.77,44732663425
DSC인베스트먼트,241520,28,6090,2,460,8.17,10455569,740977,27000000,10455569,8.17,1411.05,38.72,38.72,67127911000,40.82,40.82,67127911000
코오롱우,002025,29,15940,2,780,5.15,393484,13940,1076390,393484,5.15,2822.70,36.56,36.56,6883832050,40.12,40.12,6883832050
엠오티,413390,30,8320,2,390,4.92,4266198,140650,11580180,4266198,4.92,3033.20,36.84,36.84,37371118570,38.79,38.79,37371118570
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 45999398 643116 31445725 45999398 23.61 7152.58 146.28 146.28 74791599055 146.55 146.55 74791599055
3 셀리드 299660 2 8790 2 440 5.27 25933688 10677638 21102977 25933688 5.27 242.88 122.89 122.89 235043100555 126.71 126.71 235043100555
4 한진칼우 18064K 3 50500 2 6400 14.51 646235 305860 536766 646235 14.51 211.28 120.39 120.39 33507043400 123.61 123.61 33507043400
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1227570 664505 1150000 1227570 3.00 184.73 106.75 106.75 13470298445 106.58 106.58 13470298445
6 MDS테크 086960 5 1393 2 224 19.16 97875226 492461 92821788 97875226 19.16 9999.99 105.44 105.44 134117396942 103.73 103.73 134117396942
7 SOL 미국원자력SMR 0051G0 6 11620 2 185 1.62 1944787 1200093 1900000 1944787 1.62 162.05 102.36 102.36 22665316695 102.66 102.66 22665316695
8 포바이포 389140 7 19110 2 2180 12.88 9886801 2129573 11112735 9886801 12.88 464.26 88.97 88.97 188749827185 88.88 88.88 188749827185
9 온코크로스 382150 8 13880 2 2080 17.63 9976567 176536 11896437 9976567 17.63 5651.29 83.86 83.86 136357463775 82.58 82.58 136357463775
10 플루토스 019570 9 347 5 -6 -1.70 46527875 16364380 65310042 46527875 -1.70 284.32 71.24 71.24 18432944097 81.34 81.34 18432944097
11 위더스제약 330350 10 8050 5 -710 -8.11 8512876 1692683 13202139 8512876 -8.11 502.92 64.48 64.48 79493694185 74.80 74.80 79493694185
12 코칩 126730 11 14000 2 680 5.11 5943709 4122951 8503460 5943709 5.11 144.16 69.90 69.90 86971867200 73.06 73.06 86971867200
13 나우로보틱스 459510 12 30400 2 2450 8.77 8285838 3687631 12547732 8285838 8.77 224.69 66.03 66.03 262222697750 68.74 68.74 262222697750
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1780305 10381 2700000 1780305 -0.96 9999.99 65.94 65.94 10171645552 66.09 66.09 10171645552
15 파워넷 037030 14 2685 2 350 14.99 14091662 45154 21878974 14091662 14.99 9999.99 64.41 64.41 38664577603 65.82 65.82 38664577603
16 메가터치 446540 15 4180 2 505 13.74 12137601 243148 20771000 12137601 13.74 4991.86 58.44 58.44 51229645323 59.00 59.00 51229645323
17 케이엠제약 225430 16 642 2 32 5.25 14450859 237393 27887050 14450859 5.25 6087.31 51.82 51.82 10513539939 58.72 58.72 10513539939
18 로킷헬스케어 376900 17 18300 5 -350 -1.88 5170181 2358341 9669449 5170181 -1.88 219.23 53.47 53.47 101892594545 57.58 57.58 101892594545
19 TIGER 지주회사 307520 18 12300 2 645 5.53 570406 155195 1050000 570406 5.53 367.54 54.32 54.32 6979749587 54.04 54.04 6979749587
20 대보마그네틱 290670 19 18120 1 4180 29.99 4544526 55094 7857660 4544526 29.99 8248.68 57.84 57.84 76536724005 53.75 53.75 76536724005
21 티씨머티리얼즈 125020 20 6770 5 -380 -5.31 16661836 18976896 34227815 16661836 -5.31 87.80 48.68 48.68 121529122670 52.45 52.45 121529122670
22 시지트로닉스 429270 21 6100 2 940 18.22 2161896 36160 4658150 2161896 18.22 5978.69 46.41 46.41 13141605625 46.25 46.25 13141605625
23 빛과전자 069540 22 1254 1 289 29.95 21695460 12709434 46121066 21695460 29.95 170.70 47.04 47.04 26285391464 45.45 45.45 26285391464
24 PLUS 글로벌원자력밸류체인 0007G0 23 10325 2 20 0.19 417821 184193 950000 417821 0.19 226.84 43.98 43.98 4312539852 43.97 43.97 4312539852
25 RISE 팔란티어고정테크100 0047R0 24 10590 2 150 1.44 524779 354393 1200000 524779 1.44 148.08 43.73 43.73 5539589342 43.59 43.59 5539589342
26 상지건설 042940 25 19890 5 -60 -0.30 2941540 2694677 6828712 2941540 -0.30 109.16 43.08 43.08 59021007020 43.45 43.45 59021007020
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18540 5 -255 -1.36 428733 408158 1000000 428733 -1.36 105.04 42.87 42.87 7992723095 43.11 43.11 7992723095
28 대한뉴팜 054670 27 7460 2 210 2.90 5537290 105061 14354920 5537290 2.90 5270.55 38.57 38.57 44732663425 41.77 41.77 44732663425
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10455569 740977 27000000 10455569 8.17 1411.05 38.72 38.72 67127911000 40.82 40.82 67127911000
30 코오롱우 002025 29 15940 2 780 5.15 393484 13940 1076390 393484 5.15 2822.70 36.56 36.56 6883832050 40.12 40.12 6883832050
31 엠오티 413390 30 8320 2 390 4.92 4266198 140650 11580180 4266198 4.92 3033.20 36.84 36.84 37371118570 38.79 38.79 37371118570

31
top30/20250528/top30-atvtr-20250528-164002.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
비큐AI,148780,1,1623,2,310,23.61,46014099,643116,31445725,46014099,23.61,7154.87,146.33,146.33,74815429376,146.59,146.59,74815429376
셀리드,299660,2,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565
한진칼우,18064K,3,50500,2,6400,14.51,646770,305860,536766,646770,14.51,211.46,120.49,120.49,33534221400,123.71,123.71,33534221400
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445
MDS테크,086960,5,1393,2,224,19.16,97914203,492461,92821788,97914203,19.16,9999.99,105.49,105.49,134171574972,103.77,103.77,134171574972
SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944804,1200093,1900000,1944804,1.62,162.05,102.36,102.36,22665514235,102.66,102.66,22665514235
포바이포,389140,7,19110,2,2180,12.88,9892676,2129573,11112735,9892676,12.88,464.54,89.02,89.02,188862215935,88.93,88.93,188862215935
온코크로스,382150,8,13880,2,2080,17.63,9981951,176536,11896437,9981951,17.63,5654.34,83.91,83.91,136431386095,82.62,82.62,136431386095
플루토스,019570,9,347,5,-6,-1.70,46556572,16364380,65310042,46556572,-1.70,284.50,71.29,71.29,18442701077,81.38,81.38,18442701077
위더스제약,330350,10,8050,5,-710,-8.11,8530673,1692683,13202139,8530673,-8.11,503.97,64.62,64.62,79644968685,74.94,74.94,79644968685
코칩,126730,11,14000,2,680,5.11,5945026,4122951,8503460,5945026,5.11,144.19,69.91,69.91,86990226180,73.07,73.07,86990226180
나우로보틱스,459510,12,30400,2,2450,8.77,8289047,3687631,12547732,8289047,8.77,224.78,66.06,66.06,262320411800,68.77,68.77,262320411800
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552
파워넷,037030,14,2685,2,350,14.99,14098828,45154,21878974,14098828,14.99,9999.99,64.44,64.44,38683531673,65.85,65.85,38683531673
메가터치,446540,15,4180,2,505,13.74,12140950,243148,20771000,12140950,13.74,4993.23,58.45,58.45,51243560418,59.02,59.02,51243560418
케이엠제약,225430,16,642,2,32,5.25,14457902,237393,27887050,14457902,5.25,6090.28,51.84,51.84,10518040416,58.75,58.75,10518040416
로킷헬스케어,376900,17,18300,5,-350,-1.88,5171417,2358341,9669449,5171417,-1.88,219.28,53.48,53.48,101915126825,57.60,57.60,101915126825
TIGER 지주회사,307520,18,12300,2,645,5.53,570421,155195,1050000,570421,5.53,367.55,54.33,54.33,6979934162,54.05,54.05,6979934162
대보마그네틱,290670,19,18120,1,4180,29.99,4544548,55094,7857660,4544548,29.99,8248.72,57.84,57.84,76537122645,53.76,53.76,76537122645
티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16667504,18976896,34227815,16667504,-5.31,87.83,48.70,48.70,121567551710,52.46,52.46,121567551710
시지트로닉스,429270,21,6100,2,940,18.22,2162974,36160,4658150,2162974,18.22,5981.68,46.43,46.43,13148170645,46.27,46.27,13148170645
빛과전자,069540,22,1254,1,289,29.95,21695588,12709434,46121066,21695588,29.95,170.70,47.04,47.04,26285551976,45.45,45.45,26285551976
PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852
RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342
상지건설,042940,25,19890,5,-60,-0.30,2943449,2694677,6828712,2943449,-0.30,109.23,43.10,43.10,59058996120,43.48,43.48,59058996120
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095
대한뉴팜,054670,27,7460,2,210,2.90,5538349,105061,14354920,5538349,2.90,5271.56,38.58,38.58,44740605925,41.78,41.78,44740605925
DSC인베스트먼트,241520,28,6090,2,460,8.17,10462054,740977,27000000,10462054,8.17,1411.93,38.75,38.75,67166821000,40.85,40.85,67166821000
코오롱우,002025,29,15940,2,780,5.15,393504,13940,1076390,393504,5.15,2822.84,36.56,36.56,6884151450,40.12,40.12,6884151450
엠오티,413390,30,8320,2,390,4.92,4270851,140650,11580180,4270851,4.92,3036.51,36.88,36.88,37409319700,38.83,38.83,37409319700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 46014099 643116 31445725 46014099 23.61 7154.87 146.33 146.33 74815429376 146.59 146.59 74815429376
3 셀리드 299660 2 8790 2 440 5.27 26014354 10677638 21102977 26014354 5.27 243.63 123.27 123.27 235775260565 127.11 127.11 235775260565
4 한진칼우 18064K 3 50500 2 6400 14.51 646770 305860 536766 646770 14.51 211.46 120.49 120.49 33534221400 123.71 123.71 33534221400
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1227570 664505 1150000 1227570 3.00 184.73 106.75 106.75 13470298445 106.58 106.58 13470298445
6 MDS테크 086960 5 1393 2 224 19.16 97914203 492461 92821788 97914203 19.16 9999.99 105.49 105.49 134171574972 103.77 103.77 134171574972
7 SOL 미국원자력SMR 0051G0 6 11620 2 185 1.62 1944804 1200093 1900000 1944804 1.62 162.05 102.36 102.36 22665514235 102.66 102.66 22665514235
8 포바이포 389140 7 19110 2 2180 12.88 9892676 2129573 11112735 9892676 12.88 464.54 89.02 89.02 188862215935 88.93 88.93 188862215935
9 온코크로스 382150 8 13880 2 2080 17.63 9981951 176536 11896437 9981951 17.63 5654.34 83.91 83.91 136431386095 82.62 82.62 136431386095
10 플루토스 019570 9 347 5 -6 -1.70 46556572 16364380 65310042 46556572 -1.70 284.50 71.29 71.29 18442701077 81.38 81.38 18442701077
11 위더스제약 330350 10 8050 5 -710 -8.11 8530673 1692683 13202139 8530673 -8.11 503.97 64.62 64.62 79644968685 74.94 74.94 79644968685
12 코칩 126730 11 14000 2 680 5.11 5945026 4122951 8503460 5945026 5.11 144.19 69.91 69.91 86990226180 73.07 73.07 86990226180
13 나우로보틱스 459510 12 30400 2 2450 8.77 8289047 3687631 12547732 8289047 8.77 224.78 66.06 66.06 262320411800 68.77 68.77 262320411800
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1780305 10381 2700000 1780305 -0.96 9999.99 65.94 65.94 10171645552 66.09 66.09 10171645552
15 파워넷 037030 14 2685 2 350 14.99 14098828 45154 21878974 14098828 14.99 9999.99 64.44 64.44 38683531673 65.85 65.85 38683531673
16 메가터치 446540 15 4180 2 505 13.74 12140950 243148 20771000 12140950 13.74 4993.23 58.45 58.45 51243560418 59.02 59.02 51243560418
17 케이엠제약 225430 16 642 2 32 5.25 14457902 237393 27887050 14457902 5.25 6090.28 51.84 51.84 10518040416 58.75 58.75 10518040416
18 로킷헬스케어 376900 17 18300 5 -350 -1.88 5171417 2358341 9669449 5171417 -1.88 219.28 53.48 53.48 101915126825 57.60 57.60 101915126825
19 TIGER 지주회사 307520 18 12300 2 645 5.53 570421 155195 1050000 570421 5.53 367.55 54.33 54.33 6979934162 54.05 54.05 6979934162
20 대보마그네틱 290670 19 18120 1 4180 29.99 4544548 55094 7857660 4544548 29.99 8248.72 57.84 57.84 76537122645 53.76 53.76 76537122645
21 티씨머티리얼즈 125020 20 6770 5 -380 -5.31 16667504 18976896 34227815 16667504 -5.31 87.83 48.70 48.70 121567551710 52.46 52.46 121567551710
22 시지트로닉스 429270 21 6100 2 940 18.22 2162974 36160 4658150 2162974 18.22 5981.68 46.43 46.43 13148170645 46.27 46.27 13148170645
23 빛과전자 069540 22 1254 1 289 29.95 21695588 12709434 46121066 21695588 29.95 170.70 47.04 47.04 26285551976 45.45 45.45 26285551976
24 PLUS 글로벌원자력밸류체인 0007G0 23 10325 2 20 0.19 417821 184193 950000 417821 0.19 226.84 43.98 43.98 4312539852 43.97 43.97 4312539852
25 RISE 팔란티어고정테크100 0047R0 24 10590 2 150 1.44 524779 354393 1200000 524779 1.44 148.08 43.73 43.73 5539589342 43.59 43.59 5539589342
26 상지건설 042940 25 19890 5 -60 -0.30 2943449 2694677 6828712 2943449 -0.30 109.23 43.10 43.10 59058996120 43.48 43.48 59058996120
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18540 5 -255 -1.36 428733 408158 1000000 428733 -1.36 105.04 42.87 42.87 7992723095 43.11 43.11 7992723095
28 대한뉴팜 054670 27 7460 2 210 2.90 5538349 105061 14354920 5538349 2.90 5271.56 38.58 38.58 44740605925 41.78 41.78 44740605925
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10462054 740977 27000000 10462054 8.17 1411.93 38.75 38.75 67166821000 40.85 40.85 67166821000
30 코오롱우 002025 29 15940 2 780 5.15 393504 13940 1076390 393504 5.15 2822.84 36.56 36.56 6884151450 40.12 40.12 6884151450
31 엠오티 413390 30 8320 2 390 4.92 4270851 140650 11580180 4270851 4.92 3036.51 36.88 36.88 37409319700 38.83 38.83 37409319700

31
top30/20250528/top30-atvtr-20250528-165002.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
비큐AI,148780,1,1623,2,310,23.61,46026651,643116,31445725,46026651,23.61,7156.82,146.37,146.37,74835638096,146.63,146.63,74835638096
셀리드,299660,2,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565
한진칼우,18064K,3,50500,2,6400,14.51,647091,305860,536766,647091,14.51,211.56,120.55,120.55,33550431900,123.77,123.77,33550431900
RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445
MDS테크,086960,5,1393,2,224,19.16,97945881,492461,92821788,97945881,19.16,9999.99,105.52,105.52,134215607392,103.80,103.80,134215607392
SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1948126,1200093,1900000,1948126,1.62,162.33,102.53,102.53,22704115875,102.84,102.84,22704115875
포바이포,389140,7,19110,2,2180,12.88,9895629,2129573,11112735,9895629,12.88,464.68,89.05,89.05,188918647765,88.96,88.96,188918647765
온코크로스,382150,8,13880,2,2080,17.63,9988079,176536,11896437,9988079,17.63,5657.81,83.96,83.96,136515646095,82.68,82.68,136515646095
플루토스,019570,9,347,5,-6,-1.70,46562257,16364380,65310042,46562257,-1.70,284.53,71.29,71.29,18444633977,81.39,81.39,18444633977
위더스제약,330350,10,8050,5,-710,-8.11,8555541,1692683,13202139,8555541,-8.11,505.44,64.80,64.80,79855849325,75.14,75.14,79855849325
코칩,126730,11,14000,2,680,5.11,5946132,4122951,8503460,5946132,5.11,144.22,69.93,69.93,87005599580,73.08,73.08,87005599580
나우로보틱스,459510,12,30400,2,2450,8.77,8292377,3687631,12547732,8292377,8.77,224.87,66.09,66.09,262421976800,68.80,68.80,262421976800
TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552
파워넷,037030,14,2685,2,350,14.99,14110181,45154,21878974,14110181,14.99,9999.99,64.49,64.49,38713446828,65.90,65.90,38713446828
메가터치,446540,15,4180,2,505,13.74,12147357,243148,20771000,12147357,13.74,4995.87,58.48,58.48,51269957258,59.05,59.05,51269957258
케이엠제약,225430,16,642,2,32,5.25,14467521,237393,27887050,14467521,5.25,6094.33,51.88,51.88,10524129243,58.78,58.78,10524129243
로킷헬스케어,376900,17,18300,5,-350,-1.88,5173631,2358341,9669449,5173631,-1.88,219.38,53.50,53.50,101955465905,57.62,57.62,101955465905
TIGER 지주회사,307520,18,12300,2,645,5.53,570421,155195,1050000,570421,5.53,367.55,54.33,54.33,6979934162,54.05,54.05,6979934162
대보마그네틱,290670,19,18120,1,4180,29.99,4544562,55094,7857660,4544562,29.99,8248.74,57.84,57.84,76537376325,53.76,53.76,76537376325
티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16677469,18976896,34227815,16677469,-5.31,87.88,48.72,48.72,121634815460,52.49,52.49,121634815460
시지트로닉스,429270,21,6100,2,940,18.22,2163391,36160,4658150,2163391,18.22,5982.83,46.44,46.44,13150706005,46.28,46.28,13150706005
빛과전자,069540,22,1254,1,289,29.95,21695590,12709434,46121066,21695590,29.95,170.70,47.04,47.04,26285554484,45.45,45.45,26285554484
PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852
RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342
상지건설,042940,25,19890,5,-60,-0.30,2947266,2694677,6828712,2947266,-0.30,109.37,43.16,43.16,59135091030,43.54,43.54,59135091030
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095
대한뉴팜,054670,27,7460,2,210,2.90,5539759,105061,14354920,5539759,2.90,5272.90,38.59,38.59,44751138625,41.79,41.79,44751138625
DSC인베스트먼트,241520,28,6090,2,460,8.17,10464496,740977,27000000,10464496,8.17,1412.26,38.76,38.76,67181497420,40.86,40.86,67181497420
코오롱우,002025,29,15940,2,780,5.15,393546,13940,1076390,393546,5.15,2823.14,36.56,36.56,6884821350,40.13,40.13,6884821350
엠오티,413390,30,8320,2,390,4.92,4270919,140650,11580180,4270919,4.92,3036.56,36.88,36.88,37409882060,38.83,38.83,37409882060
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1623 2 310 23.61 46026651 643116 31445725 46026651 23.61 7156.82 146.37 146.37 74835638096 146.63 146.63 74835638096
3 셀리드 299660 2 8790 2 440 5.27 26014354 10677638 21102977 26014354 5.27 243.63 123.27 123.27 235775260565 127.11 127.11 235775260565
4 한진칼우 18064K 3 50500 2 6400 14.51 647091 305860 536766 647091 14.51 211.56 120.55 120.55 33550431900 123.77 123.77 33550431900
5 RISE 테슬라고정테크100 0047P0 4 10990 2 320 3.00 1227570 664505 1150000 1227570 3.00 184.73 106.75 106.75 13470298445 106.58 106.58 13470298445
6 MDS테크 086960 5 1393 2 224 19.16 97945881 492461 92821788 97945881 19.16 9999.99 105.52 105.52 134215607392 103.80 103.80 134215607392
7 SOL 미국원자력SMR 0051G0 6 11620 2 185 1.62 1948126 1200093 1900000 1948126 1.62 162.33 102.53 102.53 22704115875 102.84 102.84 22704115875
8 포바이포 389140 7 19110 2 2180 12.88 9895629 2129573 11112735 9895629 12.88 464.68 89.05 89.05 188918647765 88.96 88.96 188918647765
9 온코크로스 382150 8 13880 2 2080 17.63 9988079 176536 11896437 9988079 17.63 5657.81 83.96 83.96 136515646095 82.68 82.68 136515646095
10 플루토스 019570 9 347 5 -6 -1.70 46562257 16364380 65310042 46562257 -1.70 284.53 71.29 71.29 18444633977 81.39 81.39 18444633977
11 위더스제약 330350 10 8050 5 -710 -8.11 8555541 1692683 13202139 8555541 -8.11 505.44 64.80 64.80 79855849325 75.14 75.14 79855849325
12 코칩 126730 11 14000 2 680 5.11 5946132 4122951 8503460 5946132 5.11 144.22 69.93 69.93 87005599580 73.08 73.08 87005599580
13 나우로보틱스 459510 12 30400 2 2450 8.77 8292377 3687631 12547732 8292377 8.77 224.87 66.09 66.09 262421976800 68.80 68.80 262421976800
14 TIGER 미국달러선물인버스2X 261120 13 5700 5 -55 -0.96 1780305 10381 2700000 1780305 -0.96 9999.99 65.94 65.94 10171645552 66.09 66.09 10171645552
15 파워넷 037030 14 2685 2 350 14.99 14110181 45154 21878974 14110181 14.99 9999.99 64.49 64.49 38713446828 65.90 65.90 38713446828
16 메가터치 446540 15 4180 2 505 13.74 12147357 243148 20771000 12147357 13.74 4995.87 58.48 58.48 51269957258 59.05 59.05 51269957258
17 케이엠제약 225430 16 642 2 32 5.25 14467521 237393 27887050 14467521 5.25 6094.33 51.88 51.88 10524129243 58.78 58.78 10524129243
18 로킷헬스케어 376900 17 18300 5 -350 -1.88 5173631 2358341 9669449 5173631 -1.88 219.38 53.50 53.50 101955465905 57.62 57.62 101955465905
19 TIGER 지주회사 307520 18 12300 2 645 5.53 570421 155195 1050000 570421 5.53 367.55 54.33 54.33 6979934162 54.05 54.05 6979934162
20 대보마그네틱 290670 19 18120 1 4180 29.99 4544562 55094 7857660 4544562 29.99 8248.74 57.84 57.84 76537376325 53.76 53.76 76537376325
21 티씨머티리얼즈 125020 20 6770 5 -380 -5.31 16677469 18976896 34227815 16677469 -5.31 87.88 48.72 48.72 121634815460 52.49 52.49 121634815460
22 시지트로닉스 429270 21 6100 2 940 18.22 2163391 36160 4658150 2163391 18.22 5982.83 46.44 46.44 13150706005 46.28 46.28 13150706005
23 빛과전자 069540 22 1254 1 289 29.95 21695590 12709434 46121066 21695590 29.95 170.70 47.04 47.04 26285554484 45.45 45.45 26285554484
24 PLUS 글로벌원자력밸류체인 0007G0 23 10325 2 20 0.19 417821 184193 950000 417821 0.19 226.84 43.98 43.98 4312539852 43.97 43.97 4312539852
25 RISE 팔란티어고정테크100 0047R0 24 10590 2 150 1.44 524779 354393 1200000 524779 1.44 148.08 43.73 43.73 5539589342 43.59 43.59 5539589342
26 상지건설 042940 25 19890 5 -60 -0.30 2947266 2694677 6828712 2947266 -0.30 109.37 43.16 43.16 59135091030 43.54 43.54 59135091030
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18540 5 -255 -1.36 428733 408158 1000000 428733 -1.36 105.04 42.87 42.87 7992723095 43.11 43.11 7992723095
28 대한뉴팜 054670 27 7460 2 210 2.90 5539759 105061 14354920 5539759 2.90 5272.90 38.59 38.59 44751138625 41.79 41.79 44751138625
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10464496 740977 27000000 10464496 8.17 1412.26 38.76 38.76 67181497420 40.86 40.86 67181497420
30 코오롱우 002025 29 15940 2 780 5.15 393546 13940 1076390 393546 5.15 2823.14 36.56 36.56 6884821350 40.13 40.13 6884821350
31 엠오티 413390 30 8320 2 390 4.92 4270919 140650 11580180 4270919 4.92 3036.56 36.88 36.88 37409882060 38.83 38.83 37409882060

31
top30/20250528/top30-av-20250528-090000.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
휴마시스,205470,1,1675,3,0,0.00,12604,9932334,129375009,12604,0.00,0.13,0.01,0.01,21111700,0.01,0.01,21111700
한텍,098070,2,44750,3,0,0.00,11536,6706107,11121141,11536,0.00,0.17,0.10,0.10,516236000,0.10,0.10,516236000
동양철관,008970,3,1433,3,0,0.00,10152,16724849,159323019,10152,0.00,0.06,0.01,0.01,14547816,0.01,0.01,14547816
우리로,046970,4,1418,3,0,0.00,9680,1168956,43824999,9680,0.00,0.83,0.02,0.02,13726240,0.02,0.02,13726240
아이씨티케이,456010,5,18070,3,0,0.00,7038,772953,13420676,7038,0.00,0.91,0.05,0.05,127176660,0.05,0.05,127176660
광명전기,017040,6,1780,3,0,0.00,6412,1296587,43337615,6412,0.00,0.49,0.01,0.01,11413360,0.01,0.01,11413360
동양,001520,7,569,3,0,0.00,5124,262582,238684063,5124,0.00,1.95,0.00,0.00,2915556,0.00,0.00,2915556
KIWOOM 미국양자컴퓨팅,498270,8,10385,3,0,0.00,5030,485955,15250000,5030,0.00,1.04,0.03,0.03,52236550,0.03,0.03,52236550
로킷헬스케어,376900,9,18650,3,0,0.00,5001,2358341,9669449,5001,0.00,0.21,0.05,0.05,93268650,0.05,0.05,93268650
랩지노믹스,084650,10,2760,3,0,0.00,4852,8339987,74239990,4852,0.00,0.06,0.01,0.01,13391520,0.01,0.01,13391520
메이슨캐피탈,021880,11,505,3,0,0.00,4378,36110944,152184408,4378,0.00,0.01,0.00,0.00,2210890,0.00,0.00,2210890
씨씨에스,066790,12,1575,3,0,0.00,4362,25746264,65152039,4362,0.00,0.02,0.01,0.01,6870150,0.01,0.01,6870150
상지건설,042940,13,19950,3,0,0.00,4319,2694677,6828712,4319,0.00,0.16,0.06,0.06,86164050,0.06,0.06,86164050
우듬지팜,403490,14,1700,3,0,0.00,4162,1308017,45212464,4162,0.00,0.32,0.01,0.01,7075400,0.01,0.01,7075400
원익피앤이,217820,15,2665,3,0,0.00,3164,158727,47454559,3164,0.00,1.99,0.01,0.01,8432060,0.01,0.01,8432060
수젠텍,253840,16,8700,3,0,0.00,2849,5841736,16743200,2849,0.00,0.05,0.02,0.02,24786300,0.02,0.02,24786300
세명전기,017510,17,7570,3,0,0.00,2793,16973648,15246000,2793,0.00,0.02,0.02,0.02,21143010,0.02,0.02,21143010
에너토크,019990,18,8460,3,0,0.00,2653,6909313,9756088,2653,0.00,0.04,0.03,0.03,22444380,0.03,0.03,22444380
형지글로벌,308100,19,4950,3,0,0.00,2434,2045206,10073629,2434,0.00,0.12,0.02,0.02,12048300,0.02,0.02,12048300
ACE KRX금현물,411060,20,20605,3,0,0.00,2234,473053,61900000,2234,0.00,0.47,0.00,0.00,46031570,0.00,0.00,46031570
일신석재,007110,21,2165,3,0,0.00,2216,1648220,77456610,2216,0.00,0.13,0.00,0.00,4797640,0.00,0.00,4797640
앱코,129890,22,940,3,0,0.00,2000,39067,50643410,2000,0.00,5.12,0.00,0.00,1880000,0.00,0.00,1880000
우리이앤엘,153490,23,650,3,0,0.00,2000,96860,51480000,2000,0.00,2.06,0.00,0.00,1300000,0.00,0.00,1300000
윌비스,008600,24,485,3,0,0.00,1656,1759759,67236039,1656,0.00,0.09,0.00,0.00,803160,0.00,0.00,803160
삼성 인버스 2X 나스닥 100 ETN,Q530116,25,8840,3,0,0.00,1583,168205,5000000,1583,0.00,0.94,0.03,0.03,13993720,0.03,0.03,13993720
오픈놀,440320,26,5240,3,0,0.00,1544,2992336,9805000,1544,0.00,0.05,0.02,0.02,8090560,0.02,0.02,8090560
코칩,126730,27,13320,3,0,0.00,1478,4122951,8503460,1478,0.00,0.04,0.02,0.02,19686960,0.02,0.02,19686960
브릿지바이오테라퓨틱스,288330,28,735,3,0,0.00,1476,2436611,52193304,1476,0.00,0.06,0.00,0.00,1084860,0.00,0.00,1084860
원익홀딩스,030530,29,5490,3,0,0.00,1260,3043957,77237981,1260,0.00,0.04,0.00,0.00,6917400,0.00,0.00,6917400
휴니드,005870,30,8970,3,0,0.00,1143,1102785,14116015,1143,0.00,0.10,0.01,0.01,10252710,0.01,0.01,10252710
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴마시스 205470 1 1675 3 0 0.00 12604 9932334 129375009 12604 0.00 0.13 0.01 0.01 21111700 0.01 0.01 21111700
3 한텍 098070 2 44750 3 0 0.00 11536 6706107 11121141 11536 0.00 0.17 0.10 0.10 516236000 0.10 0.10 516236000
4 동양철관 008970 3 1433 3 0 0.00 10152 16724849 159323019 10152 0.00 0.06 0.01 0.01 14547816 0.01 0.01 14547816
5 우리로 046970 4 1418 3 0 0.00 9680 1168956 43824999 9680 0.00 0.83 0.02 0.02 13726240 0.02 0.02 13726240
6 아이씨티케이 456010 5 18070 3 0 0.00 7038 772953 13420676 7038 0.00 0.91 0.05 0.05 127176660 0.05 0.05 127176660
7 광명전기 017040 6 1780 3 0 0.00 6412 1296587 43337615 6412 0.00 0.49 0.01 0.01 11413360 0.01 0.01 11413360
8 동양 001520 7 569 3 0 0.00 5124 262582 238684063 5124 0.00 1.95 0.00 0.00 2915556 0.00 0.00 2915556
9 KIWOOM 미국양자컴퓨팅 498270 8 10385 3 0 0.00 5030 485955 15250000 5030 0.00 1.04 0.03 0.03 52236550 0.03 0.03 52236550
10 로킷헬스케어 376900 9 18650 3 0 0.00 5001 2358341 9669449 5001 0.00 0.21 0.05 0.05 93268650 0.05 0.05 93268650
11 랩지노믹스 084650 10 2760 3 0 0.00 4852 8339987 74239990 4852 0.00 0.06 0.01 0.01 13391520 0.01 0.01 13391520
12 메이슨캐피탈 021880 11 505 3 0 0.00 4378 36110944 152184408 4378 0.00 0.01 0.00 0.00 2210890 0.00 0.00 2210890
13 씨씨에스 066790 12 1575 3 0 0.00 4362 25746264 65152039 4362 0.00 0.02 0.01 0.01 6870150 0.01 0.01 6870150
14 상지건설 042940 13 19950 3 0 0.00 4319 2694677 6828712 4319 0.00 0.16 0.06 0.06 86164050 0.06 0.06 86164050
15 우듬지팜 403490 14 1700 3 0 0.00 4162 1308017 45212464 4162 0.00 0.32 0.01 0.01 7075400 0.01 0.01 7075400
16 원익피앤이 217820 15 2665 3 0 0.00 3164 158727 47454559 3164 0.00 1.99 0.01 0.01 8432060 0.01 0.01 8432060
17 수젠텍 253840 16 8700 3 0 0.00 2849 5841736 16743200 2849 0.00 0.05 0.02 0.02 24786300 0.02 0.02 24786300
18 세명전기 017510 17 7570 3 0 0.00 2793 16973648 15246000 2793 0.00 0.02 0.02 0.02 21143010 0.02 0.02 21143010
19 에너토크 019990 18 8460 3 0 0.00 2653 6909313 9756088 2653 0.00 0.04 0.03 0.03 22444380 0.03 0.03 22444380
20 형지글로벌 308100 19 4950 3 0 0.00 2434 2045206 10073629 2434 0.00 0.12 0.02 0.02 12048300 0.02 0.02 12048300
21 ACE KRX금현물 411060 20 20605 3 0 0.00 2234 473053 61900000 2234 0.00 0.47 0.00 0.00 46031570 0.00 0.00 46031570
22 일신석재 007110 21 2165 3 0 0.00 2216 1648220 77456610 2216 0.00 0.13 0.00 0.00 4797640 0.00 0.00 4797640
23 앱코 129890 22 940 3 0 0.00 2000 39067 50643410 2000 0.00 5.12 0.00 0.00 1880000 0.00 0.00 1880000
24 우리이앤엘 153490 23 650 3 0 0.00 2000 96860 51480000 2000 0.00 2.06 0.00 0.00 1300000 0.00 0.00 1300000
25 윌비스 008600 24 485 3 0 0.00 1656 1759759 67236039 1656 0.00 0.09 0.00 0.00 803160 0.00 0.00 803160
26 삼성 인버스 2X 나스닥 100 ETN Q530116 25 8840 3 0 0.00 1583 168205 5000000 1583 0.00 0.94 0.03 0.03 13993720 0.03 0.03 13993720
27 오픈놀 440320 26 5240 3 0 0.00 1544 2992336 9805000 1544 0.00 0.05 0.02 0.02 8090560 0.02 0.02 8090560
28 코칩 126730 27 13320 3 0 0.00 1478 4122951 8503460 1478 0.00 0.04 0.02 0.02 19686960 0.02 0.02 19686960
29 브릿지바이오테라퓨틱스 288330 28 735 3 0 0.00 1476 2436611 52193304 1476 0.00 0.06 0.00 0.00 1084860 0.00 0.00 1084860
30 원익홀딩스 030530 29 5490 3 0 0.00 1260 3043957 77237981 1260 0.00 0.04 0.00 0.00 6917400 0.00 0.00 6917400
31 휴니드 005870 30 8970 3 0 0.00 1143 1102785 14116015 1143 0.00 0.10 0.01 0.01 10252710 0.01 0.01 10252710

31
top30/20250528/top30-av-20250528-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1980,5,-25,-1.25,32848054,75112688,646000000,32848054,-1.25,43.73,5.08,5.08,65189237995,5.10,5.10,65189237995
플루토스,019570,2,406,2,53,15.01,11631114,16364380,65310042,11631114,15.01,71.08,17.81,17.81,4494125585,16.95,16.95,4494125585
JW신약,067290,3,1937,2,383,24.65,5500033,100582,53376126,5500033,24.65,5468.21,10.30,10.30,10655575060,10.31,10.31,10655575060
KODEX 인버스,114800,4,4260,5,-30,-0.70,5251154,12712431,141200000,5251154,-0.70,41.31,3.72,3.72,22413228110,3.73,3.73,22413228110
티씨머티리얼즈,125020,5,7440,2,290,4.06,4379977,18976896,34227815,4379977,4.06,23.08,12.80,12.80,33508592565,13.16,13.16,33508592565
KODEX 코스닥150레버리지,233740,6,7025,2,55,0.79,4075564,16845670,269500000,4075564,0.79,24.19,1.51,1.51,28639276742,1.51,1.51,28639276742
비큐AI,148780,7,1518,2,205,15.61,3918960,643116,31445725,3918960,15.61,609.37,12.46,12.46,5743079370,12.03,12.03,5743079370
메디콕스,054180,8,262,5,-7,-2.60,3491719,52497236,82878283,3491719,-2.60,6.65,4.21,4.21,943340022,4.34,4.34,943340022
KODEX 레버리지,122630,9,16930,2,225,1.35,3353418,13542062,144850000,3353418,1.35,24.76,2.32,2.32,56693147145,2.31,2.31,56693147145
KODEX 코스닥150선물인버스,251340,10,3915,5,-15,-0.38,3020863,20549264,73600000,3020863,-0.38,14.70,4.10,4.10,11826761726,4.10,4.10,11826761726
피아이이,452450,11,9750,2,740,8.21,2745036,14748772,35826000,2745036,8.21,18.61,7.66,7.66,25949007520,7.43,7.43,25949007520
셀리드,299660,12,9050,2,700,8.38,2729872,10677638,21102977,2729872,8.38,25.57,12.94,12.94,24836123665,13.00,13.00,24836123665
파워넷,037030,13,2765,2,430,18.42,2426548,45154,21878974,2426548,18.42,5373.94,11.09,11.09,6601056365,10.91,10.91,6601056365
넥스트아이,137940,14,480,5,-42,-8.05,2303228,19112858,85368992,2303228,-8.05,12.05,2.70,2.70,1099566007,2.68,2.68,1099566007
이뮨온시아,424870,15,6870,2,350,5.37,2067280,22125936,73004309,2067280,5.37,9.34,2.83,2.83,14423334390,2.88,2.88,14423334390
씨씨에스,066790,16,1626,2,51,3.24,2038327,25746264,65152039,2038327,3.24,7.92,3.13,3.13,3343283491,3.16,3.16,3343283491
태웅,044490,17,20950,2,1850,9.69,1928569,10493826,20007381,1928569,9.69,18.38,9.64,9.64,41321105030,9.86,9.86,41321105030
KODEX 2차전지산업레버리지,462330,18,640,2,12,1.91,1897001,16370818,253700000,1897001,1.91,11.59,0.75,0.75,1212159400,0.75,0.75,1212159400
우리기술,032820,19,2420,2,5,0.21,1873099,16636401,164677432,1873099,0.21,11.26,1.14,1.14,4573290963,1.15,1.15,4573290963
삼성중공업,010140,20,16350,3,0,0.00,1848815,29577904,880000000,1848815,0.00,6.25,0.21,0.21,30385427615,0.21,0.21,30385427615
두산에너빌리티,034020,21,43050,2,700,1.65,1560341,10536843,640561146,1560341,1.65,14.81,0.24,0.24,67171321375,0.24,0.24,67171321375
자이글,234920,22,4735,1,1090,29.90,1311380,44360,13530910,1311380,29.90,2956.22,9.69,9.69,6049993248,9.44,9.44,6049993248
위더스제약,330350,23,9110,2,350,4.00,1299595,1692683,13202139,1299595,4.00,76.78,9.84,9.84,12011029675,9.99,9.99,12011029675
지투파워,388050,24,10310,2,550,5.64,1279313,3007179,18709437,1279313,5.64,42.54,6.84,6.84,13457449865,6.98,6.98,13457449865
빌리언스,044480,25,480,2,7,1.48,1254806,313446,40663728,1254806,1.48,400.33,3.09,3.09,635853739,3.26,3.26,635853739
그린생명과학,114450,26,3715,5,-230,-5.83,1117438,17111612,20000000,1117438,-5.83,6.53,5.59,5.59,4427507639,5.96,5.96,4427507639
YG PLUS,037270,27,6260,2,340,5.74,1105904,720719,63429410,1105904,5.74,153.44,1.74,1.74,6926141825,1.74,1.74,6926141825
한화시스템,272210,28,47350,2,1250,2.71,1075154,1711515,188919389,1075154,2.71,62.82,0.57,0.57,51475483700,0.58,0.58,51475483700
빛과전자,069540,29,1254,1,289,29.95,1035642,12709434,46121066,1035642,29.95,8.15,2.25,2.25,1298695068,2.25,2.25,1298695068
메타바이오메드,059210,30,5270,5,-360,-6.39,1003336,856374,23862351,1003336,-6.39,117.16,4.20,4.20,5264894135,4.19,4.19,5264894135
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 1980 5 -25 -1.25 32848054 75112688 646000000 32848054 -1.25 43.73 5.08 5.08 65189237995 5.10 5.10 65189237995
3 플루토스 019570 2 406 2 53 15.01 11631114 16364380 65310042 11631114 15.01 71.08 17.81 17.81 4494125585 16.95 16.95 4494125585
4 JW신약 067290 3 1937 2 383 24.65 5500033 100582 53376126 5500033 24.65 5468.21 10.30 10.30 10655575060 10.31 10.31 10655575060
5 KODEX 인버스 114800 4 4260 5 -30 -0.70 5251154 12712431 141200000 5251154 -0.70 41.31 3.72 3.72 22413228110 3.73 3.73 22413228110
6 티씨머티리얼즈 125020 5 7440 2 290 4.06 4379977 18976896 34227815 4379977 4.06 23.08 12.80 12.80 33508592565 13.16 13.16 33508592565
7 KODEX 코스닥150레버리지 233740 6 7025 2 55 0.79 4075564 16845670 269500000 4075564 0.79 24.19 1.51 1.51 28639276742 1.51 1.51 28639276742
8 비큐AI 148780 7 1518 2 205 15.61 3918960 643116 31445725 3918960 15.61 609.37 12.46 12.46 5743079370 12.03 12.03 5743079370
9 메디콕스 054180 8 262 5 -7 -2.60 3491719 52497236 82878283 3491719 -2.60 6.65 4.21 4.21 943340022 4.34 4.34 943340022
10 KODEX 레버리지 122630 9 16930 2 225 1.35 3353418 13542062 144850000 3353418 1.35 24.76 2.32 2.32 56693147145 2.31 2.31 56693147145
11 KODEX 코스닥150선물인버스 251340 10 3915 5 -15 -0.38 3020863 20549264 73600000 3020863 -0.38 14.70 4.10 4.10 11826761726 4.10 4.10 11826761726
12 피아이이 452450 11 9750 2 740 8.21 2745036 14748772 35826000 2745036 8.21 18.61 7.66 7.66 25949007520 7.43 7.43 25949007520
13 셀리드 299660 12 9050 2 700 8.38 2729872 10677638 21102977 2729872 8.38 25.57 12.94 12.94 24836123665 13.00 13.00 24836123665
14 파워넷 037030 13 2765 2 430 18.42 2426548 45154 21878974 2426548 18.42 5373.94 11.09 11.09 6601056365 10.91 10.91 6601056365
15 넥스트아이 137940 14 480 5 -42 -8.05 2303228 19112858 85368992 2303228 -8.05 12.05 2.70 2.70 1099566007 2.68 2.68 1099566007
16 이뮨온시아 424870 15 6870 2 350 5.37 2067280 22125936 73004309 2067280 5.37 9.34 2.83 2.83 14423334390 2.88 2.88 14423334390
17 씨씨에스 066790 16 1626 2 51 3.24 2038327 25746264 65152039 2038327 3.24 7.92 3.13 3.13 3343283491 3.16 3.16 3343283491
18 태웅 044490 17 20950 2 1850 9.69 1928569 10493826 20007381 1928569 9.69 18.38 9.64 9.64 41321105030 9.86 9.86 41321105030
19 KODEX 2차전지산업레버리지 462330 18 640 2 12 1.91 1897001 16370818 253700000 1897001 1.91 11.59 0.75 0.75 1212159400 0.75 0.75 1212159400
20 우리기술 032820 19 2420 2 5 0.21 1873099 16636401 164677432 1873099 0.21 11.26 1.14 1.14 4573290963 1.15 1.15 4573290963
21 삼성중공업 010140 20 16350 3 0 0.00 1848815 29577904 880000000 1848815 0.00 6.25 0.21 0.21 30385427615 0.21 0.21 30385427615
22 두산에너빌리티 034020 21 43050 2 700 1.65 1560341 10536843 640561146 1560341 1.65 14.81 0.24 0.24 67171321375 0.24 0.24 67171321375
23 자이글 234920 22 4735 1 1090 29.90 1311380 44360 13530910 1311380 29.90 2956.22 9.69 9.69 6049993248 9.44 9.44 6049993248
24 위더스제약 330350 23 9110 2 350 4.00 1299595 1692683 13202139 1299595 4.00 76.78 9.84 9.84 12011029675 9.99 9.99 12011029675
25 지투파워 388050 24 10310 2 550 5.64 1279313 3007179 18709437 1279313 5.64 42.54 6.84 6.84 13457449865 6.98 6.98 13457449865
26 빌리언스 044480 25 480 2 7 1.48 1254806 313446 40663728 1254806 1.48 400.33 3.09 3.09 635853739 3.26 3.26 635853739
27 그린생명과학 114450 26 3715 5 -230 -5.83 1117438 17111612 20000000 1117438 -5.83 6.53 5.59 5.59 4427507639 5.96 5.96 4427507639
28 YG PLUS 037270 27 6260 2 340 5.74 1105904 720719 63429410 1105904 5.74 153.44 1.74 1.74 6926141825 1.74 1.74 6926141825
29 한화시스템 272210 28 47350 2 1250 2.71 1075154 1711515 188919389 1075154 2.71 62.82 0.57 0.57 51475483700 0.58 0.58 51475483700
30 빛과전자 069540 29 1254 1 289 29.95 1035642 12709434 46121066 1035642 29.95 8.15 2.25 2.25 1298695068 2.25 2.25 1298695068
31 메타바이오메드 059210 30 5270 5 -360 -6.39 1003336 856374 23862351 1003336 -6.39 117.16 4.20 4.20 5264894135 4.19 4.19 5264894135

31
top30/20250528/top30-av-20250528-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1961,5,-44,-2.19,48967080,75112688,646000000,48967080,-2.19,65.19,7.58,7.58,96937789480,7.65,7.65,96937789480
플루토스,019570,2,402,2,49,13.88,20194650,16364380,65310042,20194650,13.88,123.41,30.92,30.92,8039944363,30.62,30.62,8039944363
KODEX 인버스,114800,3,4245,5,-45,-1.05,9117551,12712431,141200000,9117551,-1.05,71.72,6.46,6.46,38849067836,6.48,6.48,38849067836
빛과전자,069540,4,1242,2,277,28.70,8696850,12709434,46121066,8696850,28.70,68.43,18.86,18.86,10785356140,18.83,18.83,10785356140
비큐AI,148780,5,1594,2,281,21.40,7563431,643116,31445725,7563431,21.40,1176.06,24.05,24.05,11266538472,22.48,22.48,11266538472
JW신약,067290,6,1898,2,344,22.14,6671495,100582,53376126,6671495,22.14,6632.89,12.50,12.50,12900989079,12.73,12.73,12900989079
티씨머티리얼즈,125020,7,7300,2,150,2.10,5980165,18976896,34227815,5980165,2.10,31.51,17.47,17.47,45287473845,18.12,18.12,45287473845
KODEX 코스닥150레버리지,233740,8,7015,2,45,0.65,5639642,16845670,269500000,5639642,0.65,33.48,2.09,2.09,39630480466,2.10,2.10,39630480466
KODEX 레버리지,122630,9,17095,2,390,2.33,5638348,13542062,144850000,5638348,2.33,41.64,3.89,3.89,95579727944,3.86,3.86,95579727944
메디콕스,054180,10,263,5,-6,-2.23,4884640,52497236,82878283,4884640,-2.23,9.30,5.89,5.89,1313289640,6.03,6.03,1313289640
피아이이,452450,11,9250,2,240,2.66,4494248,14748772,35826000,4494248,2.66,30.47,12.54,12.54,42577644340,12.85,12.85,42577644340
KODEX 코스닥150선물인버스,251340,12,3915,5,-15,-0.38,4032412,20549264,73600000,4032412,-0.38,19.62,5.48,5.48,15786788413,5.48,5.48,15786788413
셀리드,299660,13,8360,2,10,0.12,3920940,10677638,21102977,3920940,0.12,36.72,18.58,18.58,35038762680,19.86,19.86,35038762680
파워넷,037030,14,2740,2,405,17.34,3557967,45154,21878974,3557967,17.34,7879.63,16.26,16.26,9711100179,16.20,16.20,9711100179
위더스제약,330350,15,9910,2,1150,13.13,3496101,1692683,13202139,3496101,13.13,206.54,26.48,26.48,33497496200,25.60,25.60,33497496200
KODEX 2차전지산업레버리지,462330,16,648,2,20,3.18,3399194,16370818,253700000,3399194,3.18,20.76,1.34,1.34,2183210432,1.33,1.33,2183210432
우리기술,032820,17,2380,5,-35,-1.45,2922441,16636401,164677432,2922441,-1.45,17.57,1.77,1.77,7088569114,1.81,1.81,7088569114
넥스트아이,137940,18,474,5,-48,-9.20,2920682,19112858,85368992,2920682,-9.20,15.28,3.42,3.42,1394710589,3.45,3.45,1394710589
이뮨온시아,424870,19,6860,2,340,5.21,2867327,22125936,73004309,2867327,5.21,12.96,3.93,3.93,19964125705,3.99,3.99,19964125705
씨씨에스,066790,20,1633,2,58,3.68,2865842,25746264,65152039,2865842,3.68,11.13,4.40,4.40,4703315729,4.42,4.42,4703315729
나우로보틱스,459510,21,31300,2,3350,11.99,2566736,3687631,12547732,2566736,11.99,69.60,20.46,20.46,80136617200,20.40,20.40,80136617200
태웅,044490,22,20650,2,1550,8.12,2551801,10493826,20007381,2551801,8.12,24.32,12.75,12.75,54453324580,13.18,13.18,54453324580
두산에너빌리티,034020,23,42650,2,300,0.71,2510369,10536843,640561146,2510369,0.71,23.82,0.39,0.39,107725631625,0.39,0.39,107725631625
메이슨캐피탈,021880,24,531,2,26,5.15,2469973,36110944,152184408,2469973,5.15,6.84,1.62,1.62,1296191765,1.60,1.60,1296191765
삼성중공업,010140,25,16350,3,0,0.00,2354412,29577904,880000000,2354412,0.00,7.96,0.27,0.27,38661227905,0.27,0.27,38661227905
YG PLUS,037270,26,6360,2,440,7.43,2289701,720719,63429410,2289701,7.43,317.70,3.61,3.61,14458867095,3.58,3.58,14458867095
삼성전자,005930,27,55100,2,1200,2.23,2117640,13439520,5919637922,2117640,2.23,15.76,0.04,0.04,115860637250,0.04,0.04,115860637250
그린생명과학,114450,28,3707,5,-238,-6.03,1830781,17111612,20000000,1830781,-6.03,10.70,9.15,9.15,7059246602,9.52,9.52,7059246602
메가터치,446540,29,4270,2,595,16.19,1708473,243148,20771000,1708473,16.19,702.65,8.23,8.23,6986108891,7.88,7.88,6986108891
원익홀딩스,030530,30,5620,2,130,2.37,1678508,3043957,77237981,1678508,2.37,55.14,2.17,2.17,9434422430,2.17,2.17,9434422430
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 1961 5 -44 -2.19 48967080 75112688 646000000 48967080 -2.19 65.19 7.58 7.58 96937789480 7.65 7.65 96937789480
3 플루토스 019570 2 402 2 49 13.88 20194650 16364380 65310042 20194650 13.88 123.41 30.92 30.92 8039944363 30.62 30.62 8039944363
4 KODEX 인버스 114800 3 4245 5 -45 -1.05 9117551 12712431 141200000 9117551 -1.05 71.72 6.46 6.46 38849067836 6.48 6.48 38849067836
5 빛과전자 069540 4 1242 2 277 28.70 8696850 12709434 46121066 8696850 28.70 68.43 18.86 18.86 10785356140 18.83 18.83 10785356140
6 비큐AI 148780 5 1594 2 281 21.40 7563431 643116 31445725 7563431 21.40 1176.06 24.05 24.05 11266538472 22.48 22.48 11266538472
7 JW신약 067290 6 1898 2 344 22.14 6671495 100582 53376126 6671495 22.14 6632.89 12.50 12.50 12900989079 12.73 12.73 12900989079
8 티씨머티리얼즈 125020 7 7300 2 150 2.10 5980165 18976896 34227815 5980165 2.10 31.51 17.47 17.47 45287473845 18.12 18.12 45287473845
9 KODEX 코스닥150레버리지 233740 8 7015 2 45 0.65 5639642 16845670 269500000 5639642 0.65 33.48 2.09 2.09 39630480466 2.10 2.10 39630480466
10 KODEX 레버리지 122630 9 17095 2 390 2.33 5638348 13542062 144850000 5638348 2.33 41.64 3.89 3.89 95579727944 3.86 3.86 95579727944
11 메디콕스 054180 10 263 5 -6 -2.23 4884640 52497236 82878283 4884640 -2.23 9.30 5.89 5.89 1313289640 6.03 6.03 1313289640
12 피아이이 452450 11 9250 2 240 2.66 4494248 14748772 35826000 4494248 2.66 30.47 12.54 12.54 42577644340 12.85 12.85 42577644340
13 KODEX 코스닥150선물인버스 251340 12 3915 5 -15 -0.38 4032412 20549264 73600000 4032412 -0.38 19.62 5.48 5.48 15786788413 5.48 5.48 15786788413
14 셀리드 299660 13 8360 2 10 0.12 3920940 10677638 21102977 3920940 0.12 36.72 18.58 18.58 35038762680 19.86 19.86 35038762680
15 파워넷 037030 14 2740 2 405 17.34 3557967 45154 21878974 3557967 17.34 7879.63 16.26 16.26 9711100179 16.20 16.20 9711100179
16 위더스제약 330350 15 9910 2 1150 13.13 3496101 1692683 13202139 3496101 13.13 206.54 26.48 26.48 33497496200 25.60 25.60 33497496200
17 KODEX 2차전지산업레버리지 462330 16 648 2 20 3.18 3399194 16370818 253700000 3399194 3.18 20.76 1.34 1.34 2183210432 1.33 1.33 2183210432
18 우리기술 032820 17 2380 5 -35 -1.45 2922441 16636401 164677432 2922441 -1.45 17.57 1.77 1.77 7088569114 1.81 1.81 7088569114
19 넥스트아이 137940 18 474 5 -48 -9.20 2920682 19112858 85368992 2920682 -9.20 15.28 3.42 3.42 1394710589 3.45 3.45 1394710589
20 이뮨온시아 424870 19 6860 2 340 5.21 2867327 22125936 73004309 2867327 5.21 12.96 3.93 3.93 19964125705 3.99 3.99 19964125705
21 씨씨에스 066790 20 1633 2 58 3.68 2865842 25746264 65152039 2865842 3.68 11.13 4.40 4.40 4703315729 4.42 4.42 4703315729
22 나우로보틱스 459510 21 31300 2 3350 11.99 2566736 3687631 12547732 2566736 11.99 69.60 20.46 20.46 80136617200 20.40 20.40 80136617200
23 태웅 044490 22 20650 2 1550 8.12 2551801 10493826 20007381 2551801 8.12 24.32 12.75 12.75 54453324580 13.18 13.18 54453324580
24 두산에너빌리티 034020 23 42650 2 300 0.71 2510369 10536843 640561146 2510369 0.71 23.82 0.39 0.39 107725631625 0.39 0.39 107725631625
25 메이슨캐피탈 021880 24 531 2 26 5.15 2469973 36110944 152184408 2469973 5.15 6.84 1.62 1.62 1296191765 1.60 1.60 1296191765
26 삼성중공업 010140 25 16350 3 0 0.00 2354412 29577904 880000000 2354412 0.00 7.96 0.27 0.27 38661227905 0.27 0.27 38661227905
27 YG PLUS 037270 26 6360 2 440 7.43 2289701 720719 63429410 2289701 7.43 317.70 3.61 3.61 14458867095 3.58 3.58 14458867095
28 삼성전자 005930 27 55100 2 1200 2.23 2117640 13439520 5919637922 2117640 2.23 15.76 0.04 0.04 115860637250 0.04 0.04 115860637250
29 그린생명과학 114450 28 3707 5 -238 -6.03 1830781 17111612 20000000 1830781 -6.03 10.70 9.15 9.15 7059246602 9.52 9.52 7059246602
30 메가터치 446540 29 4270 2 595 16.19 1708473 243148 20771000 1708473 16.19 702.65 8.23 8.23 6986108891 7.88 7.88 6986108891
31 원익홀딩스 030530 30 5620 2 130 2.37 1678508 3043957 77237981 1678508 2.37 55.14 2.17 2.17 9434422430 2.17 2.17 9434422430

31
top30/20250528/top30-av-20250528-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1957,5,-48,-2.39,65479545,75112688,646000000,65479545,-2.39,87.18,10.14,10.14,129239084949,10.22,10.22,129239084949
플루토스,019570,2,399,2,46,13.03,23625062,16364380,65310042,23625062,13.03,144.37,36.17,36.17,9423634836,36.16,36.16,9423634836
비큐AI,148780,3,1671,2,358,27.27,12706672,643116,31445725,12706672,27.27,1975.80,40.41,40.41,19630107241,37.36,37.36,19630107241
KODEX 인버스,114800,4,4240,5,-50,-1.17,11198271,12712431,141200000,11198271,-1.17,88.09,7.93,7.93,47665712295,7.96,7.96,47665712295
빛과전자,069540,5,1209,2,244,25.28,10821128,12709434,46121066,10821128,25.28,85.14,23.46,23.46,13368126311,23.97,23.97,13368126311
KODEX 코스닥150레버리지,233740,6,7080,2,110,1.58,8038201,16845670,269500000,8038201,1.58,47.72,2.98,2.98,56568427357,2.96,2.96,56568427357
JW신약,067290,7,1885,2,331,21.30,7558404,100582,53376126,7558404,21.30,7514.67,14.16,14.16,14563745380,14.47,14.47,14563745380
KODEX 레버리지,122630,8,17130,2,425,2.54,7526897,13542062,144850000,7526897,2.54,55.58,5.20,5.20,127940592043,5.16,5.16,127940592043
티씨머티리얼즈,125020,9,7410,2,260,3.64,6810525,18976896,34227815,6810525,3.64,35.89,19.90,19.90,51380630495,20.26,20.26,51380630495
메디콕스,054180,10,263,5,-6,-2.23,5433079,52497236,82878283,5433079,-2.23,10.35,6.56,6.56,1457315245,6.69,6.69,1457315245
KODEX 코스닥150선물인버스,251340,11,3900,5,-30,-0.76,5316588,20549264,73600000,5316588,-0.76,25.87,7.22,7.22,20799915328,7.25,7.25,20799915328
피아이이,452450,12,9380,2,370,4.11,4917700,14748772,35826000,4917700,4.11,33.34,13.73,13.73,46530660560,13.85,13.85,46530660560
넥스트아이,137940,13,470,5,-52,-9.96,4728152,19112858,85368992,4728152,-9.96,24.74,5.54,5.54,2232308911,5.56,5.56,2232308911
KODEX 2차전지산업레버리지,462330,14,655,2,27,4.30,4575836,16370818,253700000,4575836,4.30,27.95,1.80,1.80,2951795973,1.78,1.78,2951795973
위더스제약,330350,15,9710,2,950,10.84,4519242,1692683,13202139,4519242,10.84,266.99,34.23,34.23,43645964500,34.05,34.05,43645964500
셀리드,299660,16,8150,5,-200,-2.40,4482497,10677638,21102977,4482497,-2.40,41.98,21.24,21.24,39674526515,23.07,23.07,39674526515
우리기술,032820,17,2330,5,-85,-3.52,4322292,16636401,164677432,4322292,-3.52,25.98,2.62,2.62,10383657670,2.71,2.71,10383657670
파워넷,037030,18,2740,2,405,17.34,4065883,45154,21878974,4065883,17.34,9004.48,18.58,18.58,11114000697,18.54,18.54,11114000697
나우로보틱스,459510,19,32950,2,5000,17.89,3924304,3687631,12547732,3924304,17.89,106.42,31.28,31.28,124352431500,30.08,30.08,124352431500
씨씨에스,066790,20,1586,2,11,0.70,3510912,25746264,65152039,3510912,0.70,13.64,5.39,5.39,5740968430,5.56,5.56,5740968430
삼성중공업,010140,21,16180,5,-170,-1.04,3478151,29577904,880000000,3478151,-1.04,11.76,0.40,0.40,56861775040,0.40,0.40,56861775040
두산에너빌리티,034020,22,41800,5,-550,-1.30,3447370,10536843,640561146,3447370,-1.30,32.72,0.54,0.54,147209581850,0.55,0.55,147209581850
이뮨온시아,424870,23,6790,2,270,4.14,3432304,22125936,73004309,3432304,4.14,15.51,4.70,4.70,23809585805,4.80,4.80,23809585805
메이슨캐피탈,021880,24,527,2,22,4.36,3302284,36110944,152184408,3302284,4.36,9.14,2.17,2.17,1735217399,2.16,2.16,1735217399
메가터치,446540,25,4300,2,625,17.01,3004721,243148,20771000,3004721,17.01,1235.76,14.47,14.47,12542433352,14.04,14.04,12542433352
삼성전자,005930,26,55300,2,1400,2.60,2937172,13439520,5919637922,2937172,2.60,21.85,0.05,0.05,161152734550,0.05,0.05,161152734550
태웅,044490,27,20500,2,1400,7.33,2929670,10493826,20007381,2929670,7.33,27.92,14.64,14.64,62178253830,15.16,15.16,62178253830
YG PLUS,037270,28,6320,2,400,6.76,2631687,720719,63429410,2631687,6.76,365.15,4.15,4.15,16631689410,4.15,4.15,16631689410
로킷헬스케어,376900,29,20200,2,1550,8.31,2342371,2358341,9669449,2342371,8.31,99.32,24.22,24.22,46767414620,23.94,23.94,46767414620
한국정보인증,053300,30,5700,2,410,7.75,2327865,2135495,42441361,2327865,7.75,109.01,5.48,5.48,13171939265,5.44,5.44,13171939265
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 1957 5 -48 -2.39 65479545 75112688 646000000 65479545 -2.39 87.18 10.14 10.14 129239084949 10.22 10.22 129239084949
3 플루토스 019570 2 399 2 46 13.03 23625062 16364380 65310042 23625062 13.03 144.37 36.17 36.17 9423634836 36.16 36.16 9423634836
4 비큐AI 148780 3 1671 2 358 27.27 12706672 643116 31445725 12706672 27.27 1975.80 40.41 40.41 19630107241 37.36 37.36 19630107241
5 KODEX 인버스 114800 4 4240 5 -50 -1.17 11198271 12712431 141200000 11198271 -1.17 88.09 7.93 7.93 47665712295 7.96 7.96 47665712295
6 빛과전자 069540 5 1209 2 244 25.28 10821128 12709434 46121066 10821128 25.28 85.14 23.46 23.46 13368126311 23.97 23.97 13368126311
7 KODEX 코스닥150레버리지 233740 6 7080 2 110 1.58 8038201 16845670 269500000 8038201 1.58 47.72 2.98 2.98 56568427357 2.96 2.96 56568427357
8 JW신약 067290 7 1885 2 331 21.30 7558404 100582 53376126 7558404 21.30 7514.67 14.16 14.16 14563745380 14.47 14.47 14563745380
9 KODEX 레버리지 122630 8 17130 2 425 2.54 7526897 13542062 144850000 7526897 2.54 55.58 5.20 5.20 127940592043 5.16 5.16 127940592043
10 티씨머티리얼즈 125020 9 7410 2 260 3.64 6810525 18976896 34227815 6810525 3.64 35.89 19.90 19.90 51380630495 20.26 20.26 51380630495
11 메디콕스 054180 10 263 5 -6 -2.23 5433079 52497236 82878283 5433079 -2.23 10.35 6.56 6.56 1457315245 6.69 6.69 1457315245
12 KODEX 코스닥150선물인버스 251340 11 3900 5 -30 -0.76 5316588 20549264 73600000 5316588 -0.76 25.87 7.22 7.22 20799915328 7.25 7.25 20799915328
13 피아이이 452450 12 9380 2 370 4.11 4917700 14748772 35826000 4917700 4.11 33.34 13.73 13.73 46530660560 13.85 13.85 46530660560
14 넥스트아이 137940 13 470 5 -52 -9.96 4728152 19112858 85368992 4728152 -9.96 24.74 5.54 5.54 2232308911 5.56 5.56 2232308911
15 KODEX 2차전지산업레버리지 462330 14 655 2 27 4.30 4575836 16370818 253700000 4575836 4.30 27.95 1.80 1.80 2951795973 1.78 1.78 2951795973
16 위더스제약 330350 15 9710 2 950 10.84 4519242 1692683 13202139 4519242 10.84 266.99 34.23 34.23 43645964500 34.05 34.05 43645964500
17 셀리드 299660 16 8150 5 -200 -2.40 4482497 10677638 21102977 4482497 -2.40 41.98 21.24 21.24 39674526515 23.07 23.07 39674526515
18 우리기술 032820 17 2330 5 -85 -3.52 4322292 16636401 164677432 4322292 -3.52 25.98 2.62 2.62 10383657670 2.71 2.71 10383657670
19 파워넷 037030 18 2740 2 405 17.34 4065883 45154 21878974 4065883 17.34 9004.48 18.58 18.58 11114000697 18.54 18.54 11114000697
20 나우로보틱스 459510 19 32950 2 5000 17.89 3924304 3687631 12547732 3924304 17.89 106.42 31.28 31.28 124352431500 30.08 30.08 124352431500
21 씨씨에스 066790 20 1586 2 11 0.70 3510912 25746264 65152039 3510912 0.70 13.64 5.39 5.39 5740968430 5.56 5.56 5740968430
22 삼성중공업 010140 21 16180 5 -170 -1.04 3478151 29577904 880000000 3478151 -1.04 11.76 0.40 0.40 56861775040 0.40 0.40 56861775040
23 두산에너빌리티 034020 22 41800 5 -550 -1.30 3447370 10536843 640561146 3447370 -1.30 32.72 0.54 0.54 147209581850 0.55 0.55 147209581850
24 이뮨온시아 424870 23 6790 2 270 4.14 3432304 22125936 73004309 3432304 4.14 15.51 4.70 4.70 23809585805 4.80 4.80 23809585805
25 메이슨캐피탈 021880 24 527 2 22 4.36 3302284 36110944 152184408 3302284 4.36 9.14 2.17 2.17 1735217399 2.16 2.16 1735217399
26 메가터치 446540 25 4300 2 625 17.01 3004721 243148 20771000 3004721 17.01 1235.76 14.47 14.47 12542433352 14.04 14.04 12542433352
27 삼성전자 005930 26 55300 2 1400 2.60 2937172 13439520 5919637922 2937172 2.60 21.85 0.05 0.05 161152734550 0.05 0.05 161152734550
28 태웅 044490 27 20500 2 1400 7.33 2929670 10493826 20007381 2929670 7.33 27.92 14.64 14.64 62178253830 15.16 15.16 62178253830
29 YG PLUS 037270 28 6320 2 400 6.76 2631687 720719 63429410 2631687 6.76 365.15 4.15 4.15 16631689410 4.15 4.15 16631689410
30 로킷헬스케어 376900 29 20200 2 1550 8.31 2342371 2358341 9669449 2342371 8.31 99.32 24.22 24.22 46767414620 23.94 23.94 46767414620
31 한국정보인증 053300 30 5700 2 410 7.75 2327865 2135495 42441361 2327865 7.75 109.01 5.48 5.48 13171939265 5.44 5.44 13171939265

31
top30/20250528/top30-av-20250528-094001.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
KODEX 200선물인버스2X,252670,1,1941,5,-64,-3.19,81099609,75112688,646000000,81099609,-3.19,107.97,12.55,12.55,159605311102,12.73,12.73,159605311102
플루토스,019570,2,408,2,55,15.58,25696860,16364380,65310042,25696860,15.58,157.03,39.35,39.35,10253367956,38.48,38.48,10253367956
비큐AI,148780,3,1615,2,302,23.00,15830256,643116,31445725,15830256,23.00,2461.49,50.34,50.34,24795647842,48.82,48.82,24795647842
KODEX 인버스,114800,4,4225,5,-65,-1.52,12749877,12712431,141200000,12749877,-1.52,100.29,9.03,9.03,54222265257,9.09,9.09,54222265257
KODEX 코스닥150레버리지,233740,5,7105,2,135,1.94,11532341,16845670,269500000,11532341,1.94,68.46,4.28,4.28,81443883218,4.25,4.25,81443883218
빛과전자,069540,6,1197,2,232,24.04,11421954,12709434,46121066,11421954,24.04,89.87,24.77,24.77,14092385457,25.53,25.53,14092385457
KODEX 레버리지,122630,7,17255,2,550,3.29,9760526,13542062,144850000,9760526,3.29,72.08,6.74,6.74,166434303231,6.66,6.66,166434303231
JW신약,067290,8,1828,2,274,17.63,8319112,100582,53376126,8319112,17.63,8270.97,15.59,15.59,15963382732,16.36,16.36,15963382732
티씨머티리얼즈,125020,9,7270,2,120,1.68,7937050,18976896,34227815,7937050,1.68,41.82,23.19,23.19,59532284010,23.92,23.92,59532284010
KODEX 코스닥150선물인버스,251340,10,3890,5,-40,-1.02,7344653,20549264,73600000,7344653,-1.02,35.74,9.98,9.98,28684187613,10.02,10.02,28684187613
KODEX 2차전지산업레버리지,462330,11,669,2,41,6.53,6820117,16370818,253700000,6820117,6.53,41.66,2.69,2.69,4443681901,2.62,2.62,4443681901
메디콕스,054180,12,260,5,-9,-3.35,6697061,52497236,82878283,6697061,-3.35,12.76,8.08,8.08,1783317624,8.28,8.28,1783317624
넥스트아이,137940,13,487,5,-35,-6.70,5571703,19112858,85368992,5571703,-6.70,29.15,6.53,6.53,2637243879,6.34,6.34,2637243879
피아이이,452450,14,9290,2,280,3.11,5208630,14748772,35826000,5208630,3.11,35.32,14.54,14.54,49252865925,14.80,14.80,49252865925
위더스제약,330350,15,9380,2,620,7.08,5166921,1692683,13202139,5166921,7.08,305.25,39.14,39.14,49820582305,40.23,40.23,49820582305
셀리드,299660,16,7840,5,-510,-6.11,5143555,10677638,21102977,5143555,-6.11,48.17,24.37,24.37,44921342595,27.15,27.15,44921342595
우리기술,032820,17,2370,5,-45,-1.86,5047007,16636401,164677432,5047007,-1.86,30.34,3.06,3.06,12082395318,3.10,3.10,12082395318
파워넷,037030,18,2805,2,470,20.13,4878945,45154,21878974,4878945,20.13,9999.99,22.30,22.30,13383188108,21.81,21.81,13383188108
나우로보틱스,459510,19,32800,2,4850,17.35,4775665,3687631,12547732,4775665,17.35,129.50,38.06,38.06,152522849250,37.06,37.06,152522849250
한국정보인증,053300,20,6010,2,720,13.61,4685720,2135495,42441361,4685720,13.61,219.42,11.04,11.04,27195883175,10.66,10.66,27195883175
두산에너빌리티,034020,21,42450,2,100,0.24,4419783,10536843,640561146,4419783,0.24,41.95,0.69,0.69,188040665075,0.69,0.69,188040665075
삼성전자,005930,22,55500,2,1600,2.97,4162011,13439520,5919637922,4162011,2.97,30.97,0.07,0.07,229111892200,0.07,0.07,229111892200
삼성중공업,010140,23,16220,5,-130,-0.80,4019696,29577904,880000000,4019696,-0.80,13.59,0.46,0.46,65623391035,0.46,0.46,65623391035
메가터치,446540,24,4365,2,690,18.78,3962901,243148,20771000,3962901,18.78,1629.83,19.08,19.08,16694834211,18.41,18.41,16694834211
씨씨에스,066790,25,1610,2,35,2.22,3804956,25746264,65152039,3804956,2.22,14.78,5.84,5.84,6208960900,5.92,5.92,6208960900
메이슨캐피탈,021880,26,518,2,13,2.57,3762993,36110944,152184408,3762993,2.57,10.42,2.47,2.47,1975733050,2.51,2.51,1975733050
이뮨온시아,424870,27,6760,2,240,3.68,3721611,22125936,73004309,3721611,3.68,16.82,5.10,5.10,25760342115,5.22,5.22,25760342115
셀루메드,049180,28,1113,2,193,20.98,3448398,746773,54957063,3448398,20.98,461.77,6.27,6.27,3725011468,6.09,6.09,3725011468
로킷헬스케어,376900,29,20200,2,1550,8.31,3127796,2358341,9669449,3127796,8.31,132.63,32.35,32.35,62691672015,32.10,32.10,62691672015
태웅,044490,30,20450,2,1350,7.07,3108999,10493826,20007381,3108999,7.07,29.63,15.54,15.54,65808839430,16.08,16.08,65808839430
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 1941 5 -64 -3.19 81099609 75112688 646000000 81099609 -3.19 107.97 12.55 12.55 159605311102 12.73 12.73 159605311102
3 플루토스 019570 2 408 2 55 15.58 25696860 16364380 65310042 25696860 15.58 157.03 39.35 39.35 10253367956 38.48 38.48 10253367956
4 비큐AI 148780 3 1615 2 302 23.00 15830256 643116 31445725 15830256 23.00 2461.49 50.34 50.34 24795647842 48.82 48.82 24795647842
5 KODEX 인버스 114800 4 4225 5 -65 -1.52 12749877 12712431 141200000 12749877 -1.52 100.29 9.03 9.03 54222265257 9.09 9.09 54222265257
6 KODEX 코스닥150레버리지 233740 5 7105 2 135 1.94 11532341 16845670 269500000 11532341 1.94 68.46 4.28 4.28 81443883218 4.25 4.25 81443883218
7 빛과전자 069540 6 1197 2 232 24.04 11421954 12709434 46121066 11421954 24.04 89.87 24.77 24.77 14092385457 25.53 25.53 14092385457
8 KODEX 레버리지 122630 7 17255 2 550 3.29 9760526 13542062 144850000 9760526 3.29 72.08 6.74 6.74 166434303231 6.66 6.66 166434303231
9 JW신약 067290 8 1828 2 274 17.63 8319112 100582 53376126 8319112 17.63 8270.97 15.59 15.59 15963382732 16.36 16.36 15963382732
10 티씨머티리얼즈 125020 9 7270 2 120 1.68 7937050 18976896 34227815 7937050 1.68 41.82 23.19 23.19 59532284010 23.92 23.92 59532284010
11 KODEX 코스닥150선물인버스 251340 10 3890 5 -40 -1.02 7344653 20549264 73600000 7344653 -1.02 35.74 9.98 9.98 28684187613 10.02 10.02 28684187613
12 KODEX 2차전지산업레버리지 462330 11 669 2 41 6.53 6820117 16370818 253700000 6820117 6.53 41.66 2.69 2.69 4443681901 2.62 2.62 4443681901
13 메디콕스 054180 12 260 5 -9 -3.35 6697061 52497236 82878283 6697061 -3.35 12.76 8.08 8.08 1783317624 8.28 8.28 1783317624
14 넥스트아이 137940 13 487 5 -35 -6.70 5571703 19112858 85368992 5571703 -6.70 29.15 6.53 6.53 2637243879 6.34 6.34 2637243879
15 피아이이 452450 14 9290 2 280 3.11 5208630 14748772 35826000 5208630 3.11 35.32 14.54 14.54 49252865925 14.80 14.80 49252865925
16 위더스제약 330350 15 9380 2 620 7.08 5166921 1692683 13202139 5166921 7.08 305.25 39.14 39.14 49820582305 40.23 40.23 49820582305
17 셀리드 299660 16 7840 5 -510 -6.11 5143555 10677638 21102977 5143555 -6.11 48.17 24.37 24.37 44921342595 27.15 27.15 44921342595
18 우리기술 032820 17 2370 5 -45 -1.86 5047007 16636401 164677432 5047007 -1.86 30.34 3.06 3.06 12082395318 3.10 3.10 12082395318
19 파워넷 037030 18 2805 2 470 20.13 4878945 45154 21878974 4878945 20.13 9999.99 22.30 22.30 13383188108 21.81 21.81 13383188108
20 나우로보틱스 459510 19 32800 2 4850 17.35 4775665 3687631 12547732 4775665 17.35 129.50 38.06 38.06 152522849250 37.06 37.06 152522849250
21 한국정보인증 053300 20 6010 2 720 13.61 4685720 2135495 42441361 4685720 13.61 219.42 11.04 11.04 27195883175 10.66 10.66 27195883175
22 두산에너빌리티 034020 21 42450 2 100 0.24 4419783 10536843 640561146 4419783 0.24 41.95 0.69 0.69 188040665075 0.69 0.69 188040665075
23 삼성전자 005930 22 55500 2 1600 2.97 4162011 13439520 5919637922 4162011 2.97 30.97 0.07 0.07 229111892200 0.07 0.07 229111892200
24 삼성중공업 010140 23 16220 5 -130 -0.80 4019696 29577904 880000000 4019696 -0.80 13.59 0.46 0.46 65623391035 0.46 0.46 65623391035
25 메가터치 446540 24 4365 2 690 18.78 3962901 243148 20771000 3962901 18.78 1629.83 19.08 19.08 16694834211 18.41 18.41 16694834211
26 씨씨에스 066790 25 1610 2 35 2.22 3804956 25746264 65152039 3804956 2.22 14.78 5.84 5.84 6208960900 5.92 5.92 6208960900
27 메이슨캐피탈 021880 26 518 2 13 2.57 3762993 36110944 152184408 3762993 2.57 10.42 2.47 2.47 1975733050 2.51 2.51 1975733050
28 이뮨온시아 424870 27 6760 2 240 3.68 3721611 22125936 73004309 3721611 3.68 16.82 5.10 5.10 25760342115 5.22 5.22 25760342115
29 셀루메드 049180 28 1113 2 193 20.98 3448398 746773 54957063 3448398 20.98 461.77 6.27 6.27 3725011468 6.09 6.09 3725011468
30 로킷헬스케어 376900 29 20200 2 1550 8.31 3127796 2358341 9669449 3127796 8.31 132.63 32.35 32.35 62691672015 32.10 32.10 62691672015
31 태웅 044490 30 20450 2 1350 7.07 3108999 10493826 20007381 3108999 7.07 29.63 15.54 15.54 65808839430 16.08 16.08 65808839430

31
top30/20250528/top30-av-20250528-095000.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,252670,1,1942,5,-63,-3.14,89513948,75112688,646000000,89513948,-3.14,119.17,13.86,13.86,175932402334,14.02,14.02,175932402334
플루토스,019570,2,402,2,49,13.88,26828909,16364380,65310042,26828909,13.88,163.95,41.08,41.08,10706027933,40.78,40.78,10706027933
비큐AI,148780,3,1618,2,305,23.23,17044742,643116,31445725,17044742,23.23,2650.34,54.20,54.20,26754445830,52.58,52.58,26754445830
KODEX 인버스,114800,4,4220,5,-70,-1.63,13312471,12712431,141200000,13312471,-1.63,104.72,9.43,9.43,56597335119,9.50,9.50,56597335119
KODEX 코스닥150레버리지,233740,5,7110,2,140,2.01,13014742,16845670,269500000,13014742,2.01,77.26,4.83,4.83,91995296915,4.80,4.80,91995296915
빛과전자,069540,6,1191,2,226,23.42,12178186,12709434,46121066,12178186,23.42,95.82,26.40,26.40,14993784963,27.30,27.30,14993784963
KODEX 레버리지,122630,7,17255,2,550,3.29,10342763,13542062,144850000,10342763,3.29,76.38,7.14,7.14,176485115801,7.06,7.06,176485115801
JW신약,067290,8,1804,2,250,16.09,8930242,100582,53376126,8930242,16.09,8878.57,16.73,16.73,17067019387,17.72,17.72,17067019387
KODEX 2차전지산업레버리지,462330,9,675,2,47,7.48,8784861,16370818,253700000,8784861,7.48,53.66,3.46,3.46,5766731763,3.37,3.37,5766731763
티씨머티리얼즈,125020,10,7310,2,160,2.24,8303605,18976896,34227815,8303605,2.24,43.76,24.26,24.26,62197907180,24.86,24.86,62197907180
KODEX 코스닥150선물인버스,251340,11,3890,5,-40,-1.02,7636564,20549264,73600000,7636564,-1.02,37.16,10.38,10.38,29819080848,10.42,10.42,29819080848
메디콕스,054180,12,260,5,-9,-3.35,7451363,52497236,82878283,7451363,-3.35,14.19,8.99,8.99,1978291354,9.18,9.18,1978291354
셀리드,299660,13,8330,5,-20,-0.24,6506628,10677638,21102977,6506628,-0.24,60.94,30.83,30.83,56331445140,32.05,32.05,56331445140
넥스트아이,137940,14,489,5,-33,-6.32,6240947,19112858,85368992,6240947,-6.32,32.65,7.31,7.31,2964263929,7.10,7.10,2964263929
한국정보인증,053300,15,5900,2,610,11.53,6090330,2135495,42441361,6090330,11.53,285.20,14.35,14.35,35616847725,14.22,14.22,35616847725
피아이이,452450,16,9170,2,160,1.78,5560845,14748772,35826000,5560845,1.78,37.70,15.52,15.52,52499613215,15.98,15.98,52499613215
위더스제약,330350,17,9520,2,760,8.68,5525925,1692683,13202139,5525925,8.68,326.46,41.86,41.86,53230800850,42.35,42.35,53230800850
메가터치,446540,18,4215,2,540,14.69,5399936,243148,20771000,5399936,14.69,2220.84,26.00,26.00,22833603211,26.08,26.08,22833603211
우리기술,032820,19,2370,5,-45,-1.86,5369687,16636401,164677432,5369687,-1.86,32.28,3.26,3.26,12847363124,3.29,3.29,12847363124
파워넷,037030,20,2750,2,415,17.77,5265533,45154,21878974,5265533,17.77,9999.99,24.07,24.07,14456562679,24.03,24.03,14456562679
나우로보틱스,459510,21,32400,2,4450,15.92,5223591,3687631,12547732,5223591,15.92,141.65,41.63,41.63,167030117200,41.09,41.09,167030117200
두산에너빌리티,034020,22,42600,2,250,0.59,5000422,10536843,640561146,5000422,0.59,47.46,0.78,0.78,212750461650,0.78,0.78,212750461650
삼성전자,005930,23,55500,2,1600,2.97,4810099,13439520,5919637922,4810099,2.97,35.79,0.08,0.08,265082292200,0.08,0.08,265082292200
YG PLUS,037270,24,6610,2,690,11.66,4378913,720719,63429410,4378913,11.66,607.58,6.90,6.90,27951780120,6.67,6.67,27951780120
삼성중공업,010140,25,16270,5,-80,-0.49,4320353,29577904,880000000,4320353,-0.49,14.61,0.49,0.49,70520417910,0.49,0.49,70520417910
셀루메드,049180,26,1150,2,230,25.00,4292643,746773,54957063,4292643,25.00,574.83,7.81,7.81,4680952603,7.41,7.41,4680952603
씨씨에스,066790,27,1599,2,24,1.52,4186861,25746264,65152039,4186861,1.52,16.26,6.43,6.43,6822077491,6.55,6.55,6822077491
메이슨캐피탈,021880,28,519,2,14,2.77,3986550,36110944,152184408,3986550,2.77,11.04,2.62,2.62,2091774206,2.65,2.65,2091774206
케이엠제약,225430,29,793,1,183,30.00,3914177,237393,27887050,3914177,30.00,1648.82,14.04,14.04,2831052744,12.80,12.80,2831052744
이뮨온시아,424870,30,6750,2,230,3.53,3913082,22125936,73004309,3913082,3.53,17.69,5.36,5.36,27055848185,5.49,5.49,27055848185
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 1942 5 -63 -3.14 89513948 75112688 646000000 89513948 -3.14 119.17 13.86 13.86 175932402334 14.02 14.02 175932402334
3 플루토스 019570 2 402 2 49 13.88 26828909 16364380 65310042 26828909 13.88 163.95 41.08 41.08 10706027933 40.78 40.78 10706027933
4 비큐AI 148780 3 1618 2 305 23.23 17044742 643116 31445725 17044742 23.23 2650.34 54.20 54.20 26754445830 52.58 52.58 26754445830
5 KODEX 인버스 114800 4 4220 5 -70 -1.63 13312471 12712431 141200000 13312471 -1.63 104.72 9.43 9.43 56597335119 9.50 9.50 56597335119
6 KODEX 코스닥150레버리지 233740 5 7110 2 140 2.01 13014742 16845670 269500000 13014742 2.01 77.26 4.83 4.83 91995296915 4.80 4.80 91995296915
7 빛과전자 069540 6 1191 2 226 23.42 12178186 12709434 46121066 12178186 23.42 95.82 26.40 26.40 14993784963 27.30 27.30 14993784963
8 KODEX 레버리지 122630 7 17255 2 550 3.29 10342763 13542062 144850000 10342763 3.29 76.38 7.14 7.14 176485115801 7.06 7.06 176485115801
9 JW신약 067290 8 1804 2 250 16.09 8930242 100582 53376126 8930242 16.09 8878.57 16.73 16.73 17067019387 17.72 17.72 17067019387
10 KODEX 2차전지산업레버리지 462330 9 675 2 47 7.48 8784861 16370818 253700000 8784861 7.48 53.66 3.46 3.46 5766731763 3.37 3.37 5766731763
11 티씨머티리얼즈 125020 10 7310 2 160 2.24 8303605 18976896 34227815 8303605 2.24 43.76 24.26 24.26 62197907180 24.86 24.86 62197907180
12 KODEX 코스닥150선물인버스 251340 11 3890 5 -40 -1.02 7636564 20549264 73600000 7636564 -1.02 37.16 10.38 10.38 29819080848 10.42 10.42 29819080848
13 메디콕스 054180 12 260 5 -9 -3.35 7451363 52497236 82878283 7451363 -3.35 14.19 8.99 8.99 1978291354 9.18 9.18 1978291354
14 셀리드 299660 13 8330 5 -20 -0.24 6506628 10677638 21102977 6506628 -0.24 60.94 30.83 30.83 56331445140 32.05 32.05 56331445140
15 넥스트아이 137940 14 489 5 -33 -6.32 6240947 19112858 85368992 6240947 -6.32 32.65 7.31 7.31 2964263929 7.10 7.10 2964263929
16 한국정보인증 053300 15 5900 2 610 11.53 6090330 2135495 42441361 6090330 11.53 285.20 14.35 14.35 35616847725 14.22 14.22 35616847725
17 피아이이 452450 16 9170 2 160 1.78 5560845 14748772 35826000 5560845 1.78 37.70 15.52 15.52 52499613215 15.98 15.98 52499613215
18 위더스제약 330350 17 9520 2 760 8.68 5525925 1692683 13202139 5525925 8.68 326.46 41.86 41.86 53230800850 42.35 42.35 53230800850
19 메가터치 446540 18 4215 2 540 14.69 5399936 243148 20771000 5399936 14.69 2220.84 26.00 26.00 22833603211 26.08 26.08 22833603211
20 우리기술 032820 19 2370 5 -45 -1.86 5369687 16636401 164677432 5369687 -1.86 32.28 3.26 3.26 12847363124 3.29 3.29 12847363124
21 파워넷 037030 20 2750 2 415 17.77 5265533 45154 21878974 5265533 17.77 9999.99 24.07 24.07 14456562679 24.03 24.03 14456562679
22 나우로보틱스 459510 21 32400 2 4450 15.92 5223591 3687631 12547732 5223591 15.92 141.65 41.63 41.63 167030117200 41.09 41.09 167030117200
23 두산에너빌리티 034020 22 42600 2 250 0.59 5000422 10536843 640561146 5000422 0.59 47.46 0.78 0.78 212750461650 0.78 0.78 212750461650
24 삼성전자 005930 23 55500 2 1600 2.97 4810099 13439520 5919637922 4810099 2.97 35.79 0.08 0.08 265082292200 0.08 0.08 265082292200
25 YG PLUS 037270 24 6610 2 690 11.66 4378913 720719 63429410 4378913 11.66 607.58 6.90 6.90 27951780120 6.67 6.67 27951780120
26 삼성중공업 010140 25 16270 5 -80 -0.49 4320353 29577904 880000000 4320353 -0.49 14.61 0.49 0.49 70520417910 0.49 0.49 70520417910
27 셀루메드 049180 26 1150 2 230 25.00 4292643 746773 54957063 4292643 25.00 574.83 7.81 7.81 4680952603 7.41 7.41 4680952603
28 씨씨에스 066790 27 1599 2 24 1.52 4186861 25746264 65152039 4186861 1.52 16.26 6.43 6.43 6822077491 6.55 6.55 6822077491
29 메이슨캐피탈 021880 28 519 2 14 2.77 3986550 36110944 152184408 3986550 2.77 11.04 2.62 2.62 2091774206 2.65 2.65 2091774206
30 케이엠제약 225430 29 793 1 183 30.00 3914177 237393 27887050 3914177 30.00 1648.82 14.04 14.04 2831052744 12.80 12.80 2831052744
31 이뮨온시아 424870 30 6750 2 230 3.53 3913082 22125936 73004309 3913082 3.53 17.69 5.36 5.36 27055848185 5.49 5.49 27055848185

31
top30/20250528/top30-av-20250528-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1936,5,-69,-3.44,98073985,75112688,646000000,98073985,-3.44,130.57,15.18,15.18,192518258707,15.39,15.39,192518258707
플루토스,019570,2,406,2,53,15.01,28197175,16364380,65310042,28197175,15.01,172.31,43.17,43.17,11259600071,42.46,42.46,11259600071
비큐AI,148780,3,1593,2,280,21.33,17790694,643116,31445725,17790694,21.33,2766.33,56.58,56.58,27947265914,55.79,55.79,27947265914
KODEX 코스닥150레버리지,233740,4,7100,2,130,1.87,14304668,16845670,269500000,14304668,1.87,84.92,5.31,5.31,101165958845,5.29,5.29,101165958845
KODEX 인버스,114800,5,4220,5,-70,-1.63,13967052,12712431,141200000,13967052,-1.63,109.87,9.89,9.89,59359111282,9.96,9.96,59359111282
빛과전자,069540,6,1199,2,234,24.25,12659499,12709434,46121066,12659499,24.25,99.61,27.45,27.45,15566673797,28.15,28.15,15566673797
KODEX 레버리지,122630,7,17300,2,595,3.56,11475485,13542062,144850000,11475485,3.56,84.74,7.92,7.92,196066218294,7.82,7.82,196066218294
KODEX 2차전지산업레버리지,462330,8,682,2,54,8.60,11266693,16370818,253700000,11266693,8.60,68.82,4.44,4.44,7456387803,4.31,4.31,7456387803
JW신약,067290,9,1801,2,247,15.89,9224438,100582,53376126,9224438,15.89,9171.06,17.28,17.28,17595298943,18.30,18.30,17595298943
티씨머티리얼즈,125020,10,7230,2,80,1.12,8629392,18976896,34227815,8629392,1.12,45.47,25.21,25.21,64564617435,26.09,26.09,64564617435
KODEX 코스닥150선물인버스,251340,11,3890,5,-40,-1.02,7997164,20549264,73600000,7997164,-1.02,38.92,10.87,10.87,31221833613,10.91,10.91,31221833613
메디콕스,054180,12,260,5,-9,-3.35,7849899,52497236,82878283,7849899,-3.35,14.95,9.47,9.47,2081871154,9.66,9.66,2081871154
셀리드,299660,13,8400,2,50,0.60,7101075,10677638,21102977,7101075,0.60,66.50,33.65,33.65,61375229455,34.62,34.62,61375229455
한국정보인증,053300,14,5820,2,530,10.02,6695301,2135495,42441361,6695301,10.02,313.52,15.78,15.78,39166455435,15.86,15.86,39166455435
넥스트아이,137940,15,489,5,-33,-6.32,6570772,19112858,85368992,6570772,-6.32,34.38,7.70,7.70,3126244853,7.49,7.49,3126244853
메가터치,446540,16,4210,2,535,14.56,5888774,243148,20771000,5888774,14.56,2421.89,28.35,28.35,24902088351,28.48,28.48,24902088351
피아이이,452450,17,9260,2,250,2.77,5745297,14748772,35826000,5745297,2.77,38.95,16.04,16.04,54199492150,16.34,16.34,54199492150
위더스제약,330350,18,9490,2,730,8.33,5732378,1692683,13202139,5732378,8.33,338.66,43.42,43.42,55199063825,44.06,44.06,55199063825
우리기술,032820,19,2365,5,-50,-2.07,5704760,16636401,164677432,5704760,-2.07,34.29,3.46,3.46,13641593342,3.50,3.50,13641593342
파워넷,037030,20,2775,2,440,18.84,5562642,45154,21878974,5562642,18.84,9999.99,25.42,25.42,15284314109,25.17,25.17,15284314109
나우로보틱스,459510,21,31950,2,4000,14.31,5459957,3687631,12547732,5459957,14.31,148.06,43.51,43.51,174626172125,43.56,43.56,174626172125
YG PLUS,037270,22,6600,2,680,11.49,5397117,720719,63429410,5397117,11.49,748.85,8.51,8.51,34628128700,8.27,8.27,34628128700
두산에너빌리티,034020,23,42650,2,300,0.71,5341854,10536843,640561146,5341854,0.71,50.70,0.83,0.83,227344329125,0.83,0.83,227344329125
삼성전자,005930,24,55550,2,1650,3.06,5340697,13439520,5919637922,5340697,3.06,39.74,0.09,0.09,294528986650,0.09,0.09,294528986650
셀루메드,049180,25,1132,2,212,23.04,5090019,746773,54957063,5090019,23.04,681.60,9.26,9.26,5599792622,9.00,9.00,5599792622
삼성중공업,010140,26,16390,2,40,0.24,4697457,29577904,880000000,4697457,0.24,15.88,0.53,0.53,76689863425,0.53,0.53,76689863425
씨씨에스,066790,27,1610,2,35,2.22,4315391,25746264,65152039,4315391,2.22,16.76,6.62,6.62,7028735414,6.70,6.70,7028735414
메이슨캐피탈,021880,28,525,2,20,3.96,4171974,36110944,152184408,4171974,3.96,11.55,2.74,2.74,2188460265,2.74,2.74,2188460265
이뮨온시아,424870,29,6790,2,270,4.14,4123477,22125936,73004309,4123477,4.14,18.64,5.65,5.65,28486915775,5.75,5.75,28486915775
케이엠제약,225430,30,793,1,183,30.00,4094359,237393,27887050,4094359,30.00,1724.72,14.68,14.68,2973937070,13.45,13.45,2973937070
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 1936 5 -69 -3.44 98073985 75112688 646000000 98073985 -3.44 130.57 15.18 15.18 192518258707 15.39 15.39 192518258707
3 플루토스 019570 2 406 2 53 15.01 28197175 16364380 65310042 28197175 15.01 172.31 43.17 43.17 11259600071 42.46 42.46 11259600071
4 비큐AI 148780 3 1593 2 280 21.33 17790694 643116 31445725 17790694 21.33 2766.33 56.58 56.58 27947265914 55.79 55.79 27947265914
5 KODEX 코스닥150레버리지 233740 4 7100 2 130 1.87 14304668 16845670 269500000 14304668 1.87 84.92 5.31 5.31 101165958845 5.29 5.29 101165958845
6 KODEX 인버스 114800 5 4220 5 -70 -1.63 13967052 12712431 141200000 13967052 -1.63 109.87 9.89 9.89 59359111282 9.96 9.96 59359111282
7 빛과전자 069540 6 1199 2 234 24.25 12659499 12709434 46121066 12659499 24.25 99.61 27.45 27.45 15566673797 28.15 28.15 15566673797
8 KODEX 레버리지 122630 7 17300 2 595 3.56 11475485 13542062 144850000 11475485 3.56 84.74 7.92 7.92 196066218294 7.82 7.82 196066218294
9 KODEX 2차전지산업레버리지 462330 8 682 2 54 8.60 11266693 16370818 253700000 11266693 8.60 68.82 4.44 4.44 7456387803 4.31 4.31 7456387803
10 JW신약 067290 9 1801 2 247 15.89 9224438 100582 53376126 9224438 15.89 9171.06 17.28 17.28 17595298943 18.30 18.30 17595298943
11 티씨머티리얼즈 125020 10 7230 2 80 1.12 8629392 18976896 34227815 8629392 1.12 45.47 25.21 25.21 64564617435 26.09 26.09 64564617435
12 KODEX 코스닥150선물인버스 251340 11 3890 5 -40 -1.02 7997164 20549264 73600000 7997164 -1.02 38.92 10.87 10.87 31221833613 10.91 10.91 31221833613
13 메디콕스 054180 12 260 5 -9 -3.35 7849899 52497236 82878283 7849899 -3.35 14.95 9.47 9.47 2081871154 9.66 9.66 2081871154
14 셀리드 299660 13 8400 2 50 0.60 7101075 10677638 21102977 7101075 0.60 66.50 33.65 33.65 61375229455 34.62 34.62 61375229455
15 한국정보인증 053300 14 5820 2 530 10.02 6695301 2135495 42441361 6695301 10.02 313.52 15.78 15.78 39166455435 15.86 15.86 39166455435
16 넥스트아이 137940 15 489 5 -33 -6.32 6570772 19112858 85368992 6570772 -6.32 34.38 7.70 7.70 3126244853 7.49 7.49 3126244853
17 메가터치 446540 16 4210 2 535 14.56 5888774 243148 20771000 5888774 14.56 2421.89 28.35 28.35 24902088351 28.48 28.48 24902088351
18 피아이이 452450 17 9260 2 250 2.77 5745297 14748772 35826000 5745297 2.77 38.95 16.04 16.04 54199492150 16.34 16.34 54199492150
19 위더스제약 330350 18 9490 2 730 8.33 5732378 1692683 13202139 5732378 8.33 338.66 43.42 43.42 55199063825 44.06 44.06 55199063825
20 우리기술 032820 19 2365 5 -50 -2.07 5704760 16636401 164677432 5704760 -2.07 34.29 3.46 3.46 13641593342 3.50 3.50 13641593342
21 파워넷 037030 20 2775 2 440 18.84 5562642 45154 21878974 5562642 18.84 9999.99 25.42 25.42 15284314109 25.17 25.17 15284314109
22 나우로보틱스 459510 21 31950 2 4000 14.31 5459957 3687631 12547732 5459957 14.31 148.06 43.51 43.51 174626172125 43.56 43.56 174626172125
23 YG PLUS 037270 22 6600 2 680 11.49 5397117 720719 63429410 5397117 11.49 748.85 8.51 8.51 34628128700 8.27 8.27 34628128700
24 두산에너빌리티 034020 23 42650 2 300 0.71 5341854 10536843 640561146 5341854 0.71 50.70 0.83 0.83 227344329125 0.83 0.83 227344329125
25 삼성전자 005930 24 55550 2 1650 3.06 5340697 13439520 5919637922 5340697 3.06 39.74 0.09 0.09 294528986650 0.09 0.09 294528986650
26 셀루메드 049180 25 1132 2 212 23.04 5090019 746773 54957063 5090019 23.04 681.60 9.26 9.26 5599792622 9.00 9.00 5599792622
27 삼성중공업 010140 26 16390 2 40 0.24 4697457 29577904 880000000 4697457 0.24 15.88 0.53 0.53 76689863425 0.53 0.53 76689863425
28 씨씨에스 066790 27 1610 2 35 2.22 4315391 25746264 65152039 4315391 2.22 16.76 6.62 6.62 7028735414 6.70 6.70 7028735414
29 메이슨캐피탈 021880 28 525 2 20 3.96 4171974 36110944 152184408 4171974 3.96 11.55 2.74 2.74 2188460265 2.74 2.74 2188460265
30 이뮨온시아 424870 29 6790 2 270 4.14 4123477 22125936 73004309 4123477 4.14 18.64 5.65 5.65 28486915775 5.75 5.75 28486915775
31 케이엠제약 225430 30 793 1 183 30.00 4094359 237393 27887050 4094359 30.00 1724.72 14.68 14.68 2973937070 13.45 13.45 2973937070

31
top30/20250528/top30-av-20250528-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1925,5,-80,-3.99,111435931,75112688,646000000,111435931,-3.99,148.36,17.25,17.25,218300223430,17.55,17.55,218300223430
플루토스,019570,2,416,2,63,17.85,30944806,16364380,65310042,30944806,17.85,189.10,47.38,47.38,12393052215,45.61,45.61,12393052215
비큐AI,148780,3,1576,2,263,20.03,18611528,643116,31445725,18611528,20.03,2893.96,59.19,59.19,29237784861,59.00,59.00,29237784861
KODEX 인버스,114800,4,4210,5,-80,-1.86,15947746,12712431,141200000,15947746,-1.86,125.45,11.29,11.29,67701594229,11.39,11.39,67701594229
KODEX 코스닥150레버리지,233740,5,7095,2,125,1.79,15204801,16845670,269500000,15204801,1.79,90.26,5.64,5.64,107551797900,5.62,5.62,107551797900
빛과전자,069540,6,1200,2,235,24.35,12913649,12709434,46121066,12913649,24.35,101.61,28.00,28.00,15871830253,28.68,28.68,15871830253
KODEX 2차전지산업레버리지,462330,7,679,2,51,8.12,12537876,16370818,253700000,12537876,8.12,76.59,4.94,4.94,8318953330,4.83,4.83,8318953330
KODEX 레버리지,122630,8,17385,2,680,4.07,12523559,13542062,144850000,12523559,4.07,92.48,8.65,8.65,214242741394,8.51,8.51,214242741394
JW신약,067290,9,1791,2,237,15.25,9649151,100582,53376126,9649151,15.25,9593.32,18.08,18.08,18351182484,19.20,19.20,18351182484
티씨머티리얼즈,125020,10,7250,2,100,1.40,8995803,18976896,34227815,8995803,1.40,47.40,26.28,26.28,67210016910,27.08,27.08,67210016910
메디콕스,054180,11,256,5,-13,-4.83,8427160,52497236,82878283,8427160,-4.83,16.05,10.17,10.17,2230370540,10.51,10.51,2230370540
KODEX 코스닥150선물인버스,251340,12,3895,5,-35,-0.89,8322487,20549264,73600000,8322487,-0.89,40.50,11.31,11.31,32489300469,11.33,11.33,32489300469
셀리드,299660,13,8290,5,-60,-0.72,7368240,10677638,21102977,7368240,-0.72,69.01,34.92,34.92,63607391515,36.36,36.36,63607391515
한국정보인증,053300,14,5800,2,510,9.64,7044018,2135495,42441361,7044018,9.64,329.85,16.60,16.60,41196314265,16.74,16.74,41196314265
넥스트아이,137940,15,485,5,-37,-7.09,6872965,19112858,85368992,6872965,-7.09,35.96,8.05,8.05,3273556663,7.91,7.91,3273556663
YG PLUS,037270,16,6730,2,810,13.68,6440718,720719,63429410,6440718,13.68,893.65,10.15,10.15,41577369665,9.74,9.74,41577369665
메가터치,446540,17,4210,2,535,14.56,6239723,243148,20771000,6239723,14.56,2566.22,30.04,30.04,26376731313,30.16,30.16,26376731313
삼성전자,005930,18,55700,2,1800,3.34,6077774,13439520,5919637922,6077774,3.34,45.22,0.10,0.10,335546724950,0.10,0.10,335546724950
위더스제약,330350,19,9160,2,400,4.57,6007739,1692683,13202139,6007739,4.57,354.92,45.51,45.51,57757885430,47.76,47.76,57757885430
우리기술,032820,20,2370,5,-45,-1.86,5920665,16636401,164677432,5920665,-1.86,35.59,3.60,3.60,14152034050,3.63,3.63,14152034050
피아이이,452450,21,9190,2,180,2.00,5864056,14748772,35826000,5864056,2.00,39.76,16.37,16.37,55295056950,16.79,16.79,55295056950
파워넷,037030,22,2730,2,395,16.92,5828396,45154,21878974,5828396,16.92,9999.99,26.64,26.64,16014121316,26.81,26.81,16014121316
케이엠제약,225430,23,780,2,170,27.87,5822515,237393,27887050,5822515,27.87,2452.69,20.88,20.88,4340310754,19.95,19.95,4340310754
나우로보틱스,459510,24,31650,2,3700,13.24,5728962,3687631,12547732,5728962,13.24,155.36,45.66,45.66,183140932425,46.12,46.12,183140932425
MDS테크,086960,25,1254,2,85,7.27,5664315,492461,92821788,5664315,7.27,1150.21,6.10,6.10,7122294126,6.12,6.12,7122294126
두산에너빌리티,034020,26,42750,2,400,0.94,5608182,10536843,640561146,5608182,0.94,53.22,0.88,0.88,238712660500,0.87,0.87,238712660500
셀루메드,049180,27,1133,2,213,23.15,5353442,746773,54957063,5353442,23.15,716.88,9.74,9.74,5895306375,9.47,9.47,5895306375
삼성중공업,010140,28,16360,2,10,0.06,4933486,29577904,880000000,4933486,0.06,16.68,0.56,0.56,80555017905,0.56,0.56,80555017905
메이슨캐피탈,021880,29,525,2,20,3.96,4612480,36110944,152184408,4612480,3.96,12.77,3.03,3.03,2417748610,3.03,3.03,2417748610
씨씨에스,066790,30,1591,2,16,1.02,4453434,25746264,65152039,4453434,1.02,17.30,6.84,6.84,7249000828,6.99,6.99,7249000828
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 1925 5 -80 -3.99 111435931 75112688 646000000 111435931 -3.99 148.36 17.25 17.25 218300223430 17.55 17.55 218300223430
3 플루토스 019570 2 416 2 63 17.85 30944806 16364380 65310042 30944806 17.85 189.10 47.38 47.38 12393052215 45.61 45.61 12393052215
4 비큐AI 148780 3 1576 2 263 20.03 18611528 643116 31445725 18611528 20.03 2893.96 59.19 59.19 29237784861 59.00 59.00 29237784861
5 KODEX 인버스 114800 4 4210 5 -80 -1.86 15947746 12712431 141200000 15947746 -1.86 125.45 11.29 11.29 67701594229 11.39 11.39 67701594229
6 KODEX 코스닥150레버리지 233740 5 7095 2 125 1.79 15204801 16845670 269500000 15204801 1.79 90.26 5.64 5.64 107551797900 5.62 5.62 107551797900
7 빛과전자 069540 6 1200 2 235 24.35 12913649 12709434 46121066 12913649 24.35 101.61 28.00 28.00 15871830253 28.68 28.68 15871830253
8 KODEX 2차전지산업레버리지 462330 7 679 2 51 8.12 12537876 16370818 253700000 12537876 8.12 76.59 4.94 4.94 8318953330 4.83 4.83 8318953330
9 KODEX 레버리지 122630 8 17385 2 680 4.07 12523559 13542062 144850000 12523559 4.07 92.48 8.65 8.65 214242741394 8.51 8.51 214242741394
10 JW신약 067290 9 1791 2 237 15.25 9649151 100582 53376126 9649151 15.25 9593.32 18.08 18.08 18351182484 19.20 19.20 18351182484
11 티씨머티리얼즈 125020 10 7250 2 100 1.40 8995803 18976896 34227815 8995803 1.40 47.40 26.28 26.28 67210016910 27.08 27.08 67210016910
12 메디콕스 054180 11 256 5 -13 -4.83 8427160 52497236 82878283 8427160 -4.83 16.05 10.17 10.17 2230370540 10.51 10.51 2230370540
13 KODEX 코스닥150선물인버스 251340 12 3895 5 -35 -0.89 8322487 20549264 73600000 8322487 -0.89 40.50 11.31 11.31 32489300469 11.33 11.33 32489300469
14 셀리드 299660 13 8290 5 -60 -0.72 7368240 10677638 21102977 7368240 -0.72 69.01 34.92 34.92 63607391515 36.36 36.36 63607391515
15 한국정보인증 053300 14 5800 2 510 9.64 7044018 2135495 42441361 7044018 9.64 329.85 16.60 16.60 41196314265 16.74 16.74 41196314265
16 넥스트아이 137940 15 485 5 -37 -7.09 6872965 19112858 85368992 6872965 -7.09 35.96 8.05 8.05 3273556663 7.91 7.91 3273556663
17 YG PLUS 037270 16 6730 2 810 13.68 6440718 720719 63429410 6440718 13.68 893.65 10.15 10.15 41577369665 9.74 9.74 41577369665
18 메가터치 446540 17 4210 2 535 14.56 6239723 243148 20771000 6239723 14.56 2566.22 30.04 30.04 26376731313 30.16 30.16 26376731313
19 삼성전자 005930 18 55700 2 1800 3.34 6077774 13439520 5919637922 6077774 3.34 45.22 0.10 0.10 335546724950 0.10 0.10 335546724950
20 위더스제약 330350 19 9160 2 400 4.57 6007739 1692683 13202139 6007739 4.57 354.92 45.51 45.51 57757885430 47.76 47.76 57757885430
21 우리기술 032820 20 2370 5 -45 -1.86 5920665 16636401 164677432 5920665 -1.86 35.59 3.60 3.60 14152034050 3.63 3.63 14152034050
22 피아이이 452450 21 9190 2 180 2.00 5864056 14748772 35826000 5864056 2.00 39.76 16.37 16.37 55295056950 16.79 16.79 55295056950
23 파워넷 037030 22 2730 2 395 16.92 5828396 45154 21878974 5828396 16.92 9999.99 26.64 26.64 16014121316 26.81 26.81 16014121316
24 케이엠제약 225430 23 780 2 170 27.87 5822515 237393 27887050 5822515 27.87 2452.69 20.88 20.88 4340310754 19.95 19.95 4340310754
25 나우로보틱스 459510 24 31650 2 3700 13.24 5728962 3687631 12547732 5728962 13.24 155.36 45.66 45.66 183140932425 46.12 46.12 183140932425
26 MDS테크 086960 25 1254 2 85 7.27 5664315 492461 92821788 5664315 7.27 1150.21 6.10 6.10 7122294126 6.12 6.12 7122294126
27 두산에너빌리티 034020 26 42750 2 400 0.94 5608182 10536843 640561146 5608182 0.94 53.22 0.88 0.88 238712660500 0.87 0.87 238712660500
28 셀루메드 049180 27 1133 2 213 23.15 5353442 746773 54957063 5353442 23.15 716.88 9.74 9.74 5895306375 9.47 9.47 5895306375
29 삼성중공업 010140 28 16360 2 10 0.06 4933486 29577904 880000000 4933486 0.06 16.68 0.56 0.56 80555017905 0.56 0.56 80555017905
30 메이슨캐피탈 021880 29 525 2 20 3.96 4612480 36110944 152184408 4612480 3.96 12.77 3.03 3.03 2417748610 3.03 3.03 2417748610
31 씨씨에스 066790 30 1591 2 16 1.02 4453434 25746264 65152039 4453434 1.02 17.30 6.84 6.84 7249000828 6.99 6.99 7249000828

31
top30/20250528/top30-av-20250528-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1924,5,-81,-4.04,119072543,75112688,646000000,119072543,-4.04,158.53,18.43,18.43,232985694307,18.75,18.75,232985694307
플루토스,019570,2,407,2,54,15.30,33709566,16364380,65310042,33709566,15.30,205.99,51.61,51.61,13536112607,50.92,50.92,13536112607
비큐AI,148780,3,1545,2,232,17.67,19220641,643116,31445725,19220641,17.67,2988.67,61.12,61.12,30195679259,62.15,62.15,30195679259
KODEX 인버스,114800,4,4205,5,-85,-1.98,17533176,12712431,141200000,17533176,-1.98,137.92,12.42,12.42,74367525824,12.53,12.53,74367525824
KODEX 코스닥150레버리지,233740,5,7087,2,117,1.68,15870273,16845670,269500000,15870273,1.68,94.21,5.89,5.89,112272768648,5.88,5.88,112272768648
KODEX 2차전지산업레버리지,462330,6,690,2,62,9.87,15290012,16370818,253700000,15290012,9.87,93.40,6.03,6.03,10211618506,5.83,5.83,10211618506
KODEX 레버리지,122630,7,17405,2,700,4.19,14036220,13542062,144850000,14036220,4.19,103.65,9.69,9.69,240564472361,9.54,9.54,240564472361
빛과전자,069540,8,1193,2,228,23.63,13186134,12709434,46121066,13186134,23.63,103.75,28.59,28.59,16196878265,29.44,29.44,16196878265
MDS테크,086960,9,1275,2,106,9.07,9960919,492461,92821788,9960919,9.07,2022.68,10.73,10.73,12633629723,10.68,10.68,12633629723
JW신약,067290,10,1776,2,222,14.29,9915818,100582,53376126,9915818,14.29,9858.44,18.58,18.58,18826712463,19.86,19.86,18826712463
티씨머티리얼즈,125020,11,7170,2,20,0.28,9163103,18976896,34227815,9163103,0.28,48.29,26.77,26.77,68411977610,27.88,27.88,68411977610
메디콕스,054180,12,256,5,-13,-4.83,9137648,52497236,82878283,9137648,-4.83,17.41,11.03,11.03,2412346481,11.37,11.37,2412346481
KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,8494491,20549264,73600000,8494491,-0.76,41.34,11.54,11.54,33159231622,11.55,11.55,33159231622
케이엠제약,225430,14,725,2,115,18.85,7696582,237393,27887050,7696582,18.85,3242.13,27.60,27.60,5706162616,28.22,28.22,5706162616
셀리드,299660,15,8370,2,20,0.24,7658389,10677638,21102977,7658389,0.24,71.72,36.29,36.29,66055261135,37.40,37.40,66055261135
YG PLUS,037270,16,6650,2,730,12.33,7298510,720719,63429410,7298510,12.33,1012.67,11.51,11.51,47338301910,11.22,11.22,47338301910
한국정보인증,053300,17,5770,2,480,9.07,7292038,2135495,42441361,7292038,9.07,341.47,17.18,17.18,42635382680,17.41,17.41,42635382680
넥스트아이,137940,18,487,5,-35,-6.70,7081096,19112858,85368992,7081096,-6.70,37.05,8.29,8.29,3375151639,8.12,8.12,3375151639
삼성전자,005930,19,55700,2,1800,3.34,6616386,13439520,5919637922,6616386,3.34,49.23,0.11,0.11,365571804300,0.11,0.11,365571804300
메가터치,446540,20,4230,2,555,15.10,6538682,243148,20771000,6538682,15.10,2689.18,31.48,31.48,27642629979,31.46,31.46,27642629979
우리기술,032820,21,2380,5,-35,-1.45,6212413,16636401,164677432,6212413,-1.45,37.34,3.77,3.77,14844532363,3.79,3.79,14844532363
위더스제약,330350,22,9100,2,340,3.88,6136495,1692683,13202139,6136495,3.88,362.53,46.48,46.48,58935274075,49.06,49.06,58935274075
두산에너빌리티,034020,23,43050,2,700,1.65,6063908,10536843,640561146,6063908,1.65,57.55,0.95,0.95,258288140725,0.94,0.94,258288140725
피아이이,452450,24,9150,2,140,1.55,6005182,14748772,35826000,6005182,1.55,40.72,16.76,16.76,56588944100,17.26,17.26,56588944100
파워넷,037030,25,2720,2,385,16.49,6003767,45154,21878974,6003767,16.49,9999.99,27.44,27.44,16491174266,27.71,27.71,16491174266
나우로보틱스,459510,26,31500,2,3550,12.70,5944548,3687631,12547732,5944548,12.70,161.20,47.38,47.38,189976264100,48.06,48.06,189976264100
셀루메드,049180,27,1126,2,206,22.39,5815059,746773,54957063,5815059,22.39,778.69,10.58,10.58,6425130633,10.38,10.38,6425130633
삼성중공업,010140,28,16270,5,-80,-0.49,5264188,29577904,880000000,5264188,-0.49,17.80,0.60,0.60,85949386680,0.60,0.60,85949386680
메이슨캐피탈,021880,29,525,2,20,3.96,4786585,36110944,152184408,4786585,3.96,13.26,3.15,3.15,2509048687,3.14,3.14,2509048687
이뮨온시아,424870,30,6790,2,270,4.14,4615090,22125936,73004309,4615090,4.14,20.86,6.32,6.32,31838844330,6.42,6.42,31838844330
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 1924 5 -81 -4.04 119072543 75112688 646000000 119072543 -4.04 158.53 18.43 18.43 232985694307 18.75 18.75 232985694307
3 플루토스 019570 2 407 2 54 15.30 33709566 16364380 65310042 33709566 15.30 205.99 51.61 51.61 13536112607 50.92 50.92 13536112607
4 비큐AI 148780 3 1545 2 232 17.67 19220641 643116 31445725 19220641 17.67 2988.67 61.12 61.12 30195679259 62.15 62.15 30195679259
5 KODEX 인버스 114800 4 4205 5 -85 -1.98 17533176 12712431 141200000 17533176 -1.98 137.92 12.42 12.42 74367525824 12.53 12.53 74367525824
6 KODEX 코스닥150레버리지 233740 5 7087 2 117 1.68 15870273 16845670 269500000 15870273 1.68 94.21 5.89 5.89 112272768648 5.88 5.88 112272768648
7 KODEX 2차전지산업레버리지 462330 6 690 2 62 9.87 15290012 16370818 253700000 15290012 9.87 93.40 6.03 6.03 10211618506 5.83 5.83 10211618506
8 KODEX 레버리지 122630 7 17405 2 700 4.19 14036220 13542062 144850000 14036220 4.19 103.65 9.69 9.69 240564472361 9.54 9.54 240564472361
9 빛과전자 069540 8 1193 2 228 23.63 13186134 12709434 46121066 13186134 23.63 103.75 28.59 28.59 16196878265 29.44 29.44 16196878265
10 MDS테크 086960 9 1275 2 106 9.07 9960919 492461 92821788 9960919 9.07 2022.68 10.73 10.73 12633629723 10.68 10.68 12633629723
11 JW신약 067290 10 1776 2 222 14.29 9915818 100582 53376126 9915818 14.29 9858.44 18.58 18.58 18826712463 19.86 19.86 18826712463
12 티씨머티리얼즈 125020 11 7170 2 20 0.28 9163103 18976896 34227815 9163103 0.28 48.29 26.77 26.77 68411977610 27.88 27.88 68411977610
13 메디콕스 054180 12 256 5 -13 -4.83 9137648 52497236 82878283 9137648 -4.83 17.41 11.03 11.03 2412346481 11.37 11.37 2412346481
14 KODEX 코스닥150선물인버스 251340 13 3900 5 -30 -0.76 8494491 20549264 73600000 8494491 -0.76 41.34 11.54 11.54 33159231622 11.55 11.55 33159231622
15 케이엠제약 225430 14 725 2 115 18.85 7696582 237393 27887050 7696582 18.85 3242.13 27.60 27.60 5706162616 28.22 28.22 5706162616
16 셀리드 299660 15 8370 2 20 0.24 7658389 10677638 21102977 7658389 0.24 71.72 36.29 36.29 66055261135 37.40 37.40 66055261135
17 YG PLUS 037270 16 6650 2 730 12.33 7298510 720719 63429410 7298510 12.33 1012.67 11.51 11.51 47338301910 11.22 11.22 47338301910
18 한국정보인증 053300 17 5770 2 480 9.07 7292038 2135495 42441361 7292038 9.07 341.47 17.18 17.18 42635382680 17.41 17.41 42635382680
19 넥스트아이 137940 18 487 5 -35 -6.70 7081096 19112858 85368992 7081096 -6.70 37.05 8.29 8.29 3375151639 8.12 8.12 3375151639
20 삼성전자 005930 19 55700 2 1800 3.34 6616386 13439520 5919637922 6616386 3.34 49.23 0.11 0.11 365571804300 0.11 0.11 365571804300
21 메가터치 446540 20 4230 2 555 15.10 6538682 243148 20771000 6538682 15.10 2689.18 31.48 31.48 27642629979 31.46 31.46 27642629979
22 우리기술 032820 21 2380 5 -35 -1.45 6212413 16636401 164677432 6212413 -1.45 37.34 3.77 3.77 14844532363 3.79 3.79 14844532363
23 위더스제약 330350 22 9100 2 340 3.88 6136495 1692683 13202139 6136495 3.88 362.53 46.48 46.48 58935274075 49.06 49.06 58935274075
24 두산에너빌리티 034020 23 43050 2 700 1.65 6063908 10536843 640561146 6063908 1.65 57.55 0.95 0.95 258288140725 0.94 0.94 258288140725
25 피아이이 452450 24 9150 2 140 1.55 6005182 14748772 35826000 6005182 1.55 40.72 16.76 16.76 56588944100 17.26 17.26 56588944100
26 파워넷 037030 25 2720 2 385 16.49 6003767 45154 21878974 6003767 16.49 9999.99 27.44 27.44 16491174266 27.71 27.71 16491174266
27 나우로보틱스 459510 26 31500 2 3550 12.70 5944548 3687631 12547732 5944548 12.70 161.20 47.38 47.38 189976264100 48.06 48.06 189976264100
28 셀루메드 049180 27 1126 2 206 22.39 5815059 746773 54957063 5815059 22.39 778.69 10.58 10.58 6425130633 10.38 10.38 6425130633
29 삼성중공업 010140 28 16270 5 -80 -0.49 5264188 29577904 880000000 5264188 -0.49 17.80 0.60 0.60 85949386680 0.60 0.60 85949386680
30 메이슨캐피탈 021880 29 525 2 20 3.96 4786585 36110944 152184408 4786585 3.96 13.26 3.15 3.15 2509048687 3.14 3.14 2509048687
31 이뮨온시아 424870 30 6790 2 270 4.14 4615090 22125936 73004309 4615090 4.14 20.86 6.32 6.32 31838844330 6.42 6.42 31838844330

31
top30/20250528/top30-av-20250528-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1928,5,-77,-3.84,124803221,75112688,646000000,124803221,-3.84,166.15,19.32,19.32,244022285447,19.59,19.59,244022285447
플루토스,019570,2,406,2,53,15.01,34610682,16364380,65310042,34610682,15.01,211.50,52.99,52.99,13902205898,52.43,52.43,13902205898
비큐AI,148780,3,1580,2,267,20.34,19836900,643116,31445725,19836900,20.34,3084.50,63.08,63.08,31159373411,62.71,62.71,31159373411
KODEX 인버스,114800,4,4207,5,-83,-1.93,18369031,12712431,141200000,18369031,-1.93,144.50,13.01,13.01,77881713221,13.11,13.11,77881713221
MDS테크,086960,5,1286,2,117,10.01,17327781,492461,92821788,17327781,10.01,3518.61,18.67,18.67,22211830342,18.61,18.61,22211830342
KODEX 2차전지산업레버리지,462330,6,686,2,58,9.24,16620308,16370818,253700000,16620308,9.24,101.52,6.55,6.55,11124261120,6.39,6.39,11124261120
KODEX 코스닥150레버리지,233740,7,7075,2,105,1.51,16439352,16845670,269500000,16439352,1.51,97.59,6.10,6.10,116299148983,6.10,6.10,116299148983
KODEX 레버리지,122630,8,17365,2,660,3.95,14740562,13542062,144850000,14740562,3.95,108.85,10.18,10.18,252807308151,10.05,10.05,252807308151
빛과전자,069540,9,1188,2,223,23.11,13364726,12709434,46121066,13364726,23.11,105.16,28.98,28.98,16409379873,29.95,29.95,16409379873
JW신약,067290,10,1785,2,231,14.86,10167441,100582,53376126,10167441,14.86,9999.99,19.05,19.05,19276082635,20.23,20.23,19276082635
메디콕스,054180,11,254,5,-15,-5.58,9810909,52497236,82878283,9810909,-5.58,18.69,11.84,11.84,2584248888,12.28,12.28,2584248888
티씨머티리얼즈,125020,12,7200,2,50,0.70,9744958,18976896,34227815,9744958,0.70,51.35,28.47,28.47,72638754495,29.48,29.48,72638754495
KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,9034304,20549264,73600000,9034304,-0.76,43.96,12.27,12.27,35264677627,12.29,12.29,35264677627
케이엠제약,225430,14,733,2,123,20.16,8726049,237393,27887050,8726049,20.16,3675.78,31.29,31.29,6463669613,31.62,31.62,6463669613
YG PLUS,037270,15,6670,2,750,12.67,8052420,720719,63429410,8052420,12.67,1117.28,12.70,12.70,52412499595,12.39,12.39,52412499595
셀리드,299660,16,8430,2,80,0.96,7816662,10677638,21102977,7816662,0.96,73.21,37.04,37.04,67384170250,37.88,37.88,67384170250
넥스트아이,137940,17,478,5,-44,-8.43,7495003,19112858,85368992,7495003,-8.43,39.21,8.78,8.78,3574280076,8.76,8.76,3574280076
한국정보인증,053300,18,5780,2,490,9.26,7415799,2135495,42441361,7415799,9.26,347.26,17.47,17.47,43349867535,17.67,17.67,43349867535
삼성전자,005930,19,55550,2,1650,3.06,7388110,13439520,5919637922,7388110,3.06,54.97,0.12,0.12,408523004850,0.12,0.12,408523004850
메가터치,446540,20,4320,2,645,17.55,7143285,243148,20771000,7143285,17.55,2937.83,34.39,34.39,30234845173,33.70,33.70,30234845173
두산에너빌리티,034020,21,43350,2,1000,2.36,6665460,10536843,640561146,6665460,2.36,63.26,1.04,1.04,284303051300,1.02,1.02,284303051300
우리기술,032820,22,2410,5,-5,-0.21,6614126,16636401,164677432,6614126,-0.21,39.76,4.02,4.02,15807652694,3.98,3.98,15807652694
위더스제약,330350,23,9180,2,420,4.79,6230149,1692683,13202139,6230149,4.79,368.06,47.19,47.19,59790312015,49.33,49.33,59790312015
파워넷,037030,24,2715,2,380,16.27,6111949,45154,21878974,6111949,16.27,9999.99,27.94,27.94,16784568566,28.26,28.26,16784568566
피아이이,452450,25,9160,2,150,1.66,6090328,14748772,35826000,6090328,1.66,41.29,17.00,17.00,57367210390,17.48,17.48,57367210390
나우로보틱스,459510,26,31900,2,3950,14.13,6051497,3687631,12547732,6051497,14.13,164.10,48.23,48.23,193371978550,48.31,48.31,193371978550
셀루메드,049180,27,1126,2,206,22.39,5968049,746773,54957063,5968049,22.39,799.18,10.86,10.86,6596985234,10.66,10.66,6596985234
삼성중공업,010140,28,16290,5,-60,-0.37,5405560,29577904,880000000,5405560,-0.37,18.28,0.61,0.61,88250963145,0.62,0.62,88250963145
메이슨캐피탈,021880,29,527,2,22,4.36,5074725,36110944,152184408,5074725,4.36,14.05,3.33,3.33,2659597126,3.32,3.32,2659597126
율호,072770,30,646,5,-54,-7.71,4976807,3371891,71919480,4976807,-7.71,147.60,6.92,6.92,3173612022,6.83,6.83,3173612022
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 1928 5 -77 -3.84 124803221 75112688 646000000 124803221 -3.84 166.15 19.32 19.32 244022285447 19.59 19.59 244022285447
3 플루토스 019570 2 406 2 53 15.01 34610682 16364380 65310042 34610682 15.01 211.50 52.99 52.99 13902205898 52.43 52.43 13902205898
4 비큐AI 148780 3 1580 2 267 20.34 19836900 643116 31445725 19836900 20.34 3084.50 63.08 63.08 31159373411 62.71 62.71 31159373411
5 KODEX 인버스 114800 4 4207 5 -83 -1.93 18369031 12712431 141200000 18369031 -1.93 144.50 13.01 13.01 77881713221 13.11 13.11 77881713221
6 MDS테크 086960 5 1286 2 117 10.01 17327781 492461 92821788 17327781 10.01 3518.61 18.67 18.67 22211830342 18.61 18.61 22211830342
7 KODEX 2차전지산업레버리지 462330 6 686 2 58 9.24 16620308 16370818 253700000 16620308 9.24 101.52 6.55 6.55 11124261120 6.39 6.39 11124261120
8 KODEX 코스닥150레버리지 233740 7 7075 2 105 1.51 16439352 16845670 269500000 16439352 1.51 97.59 6.10 6.10 116299148983 6.10 6.10 116299148983
9 KODEX 레버리지 122630 8 17365 2 660 3.95 14740562 13542062 144850000 14740562 3.95 108.85 10.18 10.18 252807308151 10.05 10.05 252807308151
10 빛과전자 069540 9 1188 2 223 23.11 13364726 12709434 46121066 13364726 23.11 105.16 28.98 28.98 16409379873 29.95 29.95 16409379873
11 JW신약 067290 10 1785 2 231 14.86 10167441 100582 53376126 10167441 14.86 9999.99 19.05 19.05 19276082635 20.23 20.23 19276082635
12 메디콕스 054180 11 254 5 -15 -5.58 9810909 52497236 82878283 9810909 -5.58 18.69 11.84 11.84 2584248888 12.28 12.28 2584248888
13 티씨머티리얼즈 125020 12 7200 2 50 0.70 9744958 18976896 34227815 9744958 0.70 51.35 28.47 28.47 72638754495 29.48 29.48 72638754495
14 KODEX 코스닥150선물인버스 251340 13 3900 5 -30 -0.76 9034304 20549264 73600000 9034304 -0.76 43.96 12.27 12.27 35264677627 12.29 12.29 35264677627
15 케이엠제약 225430 14 733 2 123 20.16 8726049 237393 27887050 8726049 20.16 3675.78 31.29 31.29 6463669613 31.62 31.62 6463669613
16 YG PLUS 037270 15 6670 2 750 12.67 8052420 720719 63429410 8052420 12.67 1117.28 12.70 12.70 52412499595 12.39 12.39 52412499595
17 셀리드 299660 16 8430 2 80 0.96 7816662 10677638 21102977 7816662 0.96 73.21 37.04 37.04 67384170250 37.88 37.88 67384170250
18 넥스트아이 137940 17 478 5 -44 -8.43 7495003 19112858 85368992 7495003 -8.43 39.21 8.78 8.78 3574280076 8.76 8.76 3574280076
19 한국정보인증 053300 18 5780 2 490 9.26 7415799 2135495 42441361 7415799 9.26 347.26 17.47 17.47 43349867535 17.67 17.67 43349867535
20 삼성전자 005930 19 55550 2 1650 3.06 7388110 13439520 5919637922 7388110 3.06 54.97 0.12 0.12 408523004850 0.12 0.12 408523004850
21 메가터치 446540 20 4320 2 645 17.55 7143285 243148 20771000 7143285 17.55 2937.83 34.39 34.39 30234845173 33.70 33.70 30234845173
22 두산에너빌리티 034020 21 43350 2 1000 2.36 6665460 10536843 640561146 6665460 2.36 63.26 1.04 1.04 284303051300 1.02 1.02 284303051300
23 우리기술 032820 22 2410 5 -5 -0.21 6614126 16636401 164677432 6614126 -0.21 39.76 4.02 4.02 15807652694 3.98 3.98 15807652694
24 위더스제약 330350 23 9180 2 420 4.79 6230149 1692683 13202139 6230149 4.79 368.06 47.19 47.19 59790312015 49.33 49.33 59790312015
25 파워넷 037030 24 2715 2 380 16.27 6111949 45154 21878974 6111949 16.27 9999.99 27.94 27.94 16784568566 28.26 28.26 16784568566
26 피아이이 452450 25 9160 2 150 1.66 6090328 14748772 35826000 6090328 1.66 41.29 17.00 17.00 57367210390 17.48 17.48 57367210390
27 나우로보틱스 459510 26 31900 2 3950 14.13 6051497 3687631 12547732 6051497 14.13 164.10 48.23 48.23 193371978550 48.31 48.31 193371978550
28 셀루메드 049180 27 1126 2 206 22.39 5968049 746773 54957063 5968049 22.39 799.18 10.86 10.86 6596985234 10.66 10.66 6596985234
29 삼성중공업 010140 28 16290 5 -60 -0.37 5405560 29577904 880000000 5405560 -0.37 18.28 0.61 0.61 88250963145 0.62 0.62 88250963145
30 메이슨캐피탈 021880 29 527 2 22 4.36 5074725 36110944 152184408 5074725 4.36 14.05 3.33 3.33 2659597126 3.32 3.32 2659597126
31 율호 072770 30 646 5 -54 -7.71 4976807 3371891 71919480 4976807 -7.71 147.60 6.92 6.92 3173612022 6.83 6.83 3173612022

31
top30/20250528/top30-av-20250528-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1921,5,-84,-4.19,131244158,75112688,646000000,131244158,-4.19,174.73,20.32,20.32,256428849236,20.66,20.66,256428849236
플루토스,019570,2,400,2,47,13.31,35220380,16364380,65310042,35220380,13.31,215.23,53.93,53.93,14148219844,54.16,54.16,14148219844
MDS테크,086960,3,1372,2,203,17.37,24441888,492461,92821788,24441888,17.37,4963.21,26.33,26.33,31633694642,24.84,24.84,31633694642
비큐AI,148780,4,1600,2,287,21.86,20410404,643116,31445725,20410404,21.86,3173.67,64.91,64.91,32070283466,63.74,63.74,32070283466
KODEX 인버스,114800,5,4200,5,-90,-2.10,18895845,12712431,141200000,18895845,-2.10,148.64,13.38,13.38,80097517890,13.51,13.51,80097517890
KODEX 2차전지산업레버리지,462330,6,686,2,58,9.24,17352742,16370818,253700000,17352742,9.24,106.00,6.84,6.84,11624910631,6.68,6.68,11624910631
KODEX 코스닥150레버리지,233740,7,7060,2,90,1.29,17290736,16845670,269500000,17290736,1.29,102.64,6.42,6.42,122304059982,6.43,6.43,122304059982
KODEX 레버리지,122630,8,17420,2,715,4.28,15392988,13542062,144850000,15392988,4.28,113.67,10.63,10.63,264146808706,10.47,10.47,264146808706
빛과전자,069540,9,1194,2,229,23.73,13595997,12709434,46121066,13595997,23.73,106.98,29.48,29.48,16684673558,30.30,30.30,16684673558
JW신약,067290,10,1766,2,212,13.64,10302228,100582,53376126,10302228,13.64,9999.99,19.30,19.30,19514442142,20.70,20.70,19514442142
메디콕스,054180,11,256,5,-13,-4.83,10225117,52497236,82878283,10225117,-4.83,19.48,12.34,12.34,2690153096,12.68,12.68,2690153096
KODEX 코스닥150선물인버스,251340,12,3905,5,-25,-0.64,10046859,20549264,73600000,10046859,-0.64,48.89,13.65,13.65,39221212914,13.65,13.65,39221212914
티씨머티리얼즈,125020,13,7260,2,110,1.54,9940426,18976896,34227815,9940426,1.54,52.38,29.04,29.04,74056648805,29.80,29.80,74056648805
케이엠제약,225430,14,743,2,133,21.80,9219662,237393,27887050,9219662,21.80,3883.71,33.06,33.06,6831604519,32.97,32.97,6831604519
YG PLUS,037270,15,6500,2,580,9.80,8862399,720719,63429410,8862399,9.80,1229.66,13.97,13.97,57737301530,14.00,14.00,57737301530
삼성전자,005930,16,55800,2,1900,3.53,8117322,13439520,5919637922,8117322,3.53,60.40,0.14,0.14,449170709150,0.14,0.14,449170709150
셀리드,299660,17,8430,2,80,0.96,7932312,10677638,21102977,7932312,0.96,74.29,37.59,37.59,68352528980,38.42,38.42,68352528980
넥스트아이,137940,18,476,5,-46,-8.81,7702187,19112858,85368992,7702187,-8.81,40.30,9.02,9.02,3673247670,9.04,9.04,3673247670
한국정보인증,053300,19,5770,2,480,9.07,7528402,2135495,42441361,7528402,9.07,352.54,17.74,17.74,44002112035,17.97,17.97,44002112035
메가터치,446540,20,4265,2,590,16.05,7472742,243148,20771000,7472742,16.05,3073.33,35.98,35.98,31647111139,35.72,35.72,31647111139
두산에너빌리티,034020,21,43100,2,750,1.77,6997572,10536843,640561146,6997572,1.77,66.41,1.09,1.09,298650388950,1.08,1.08,298650388950
우리기술,032820,22,2395,5,-20,-0.83,6803745,16636401,164677432,6803745,-0.83,40.90,4.13,4.13,16261645891,4.12,4.12,16261645891
위더스제약,330350,23,9220,2,460,5.25,6561696,1692683,13202139,6561696,5.25,387.65,49.70,49.70,62888374135,51.66,51.66,62888374135
파워넷,037030,24,2735,2,400,17.13,6213964,45154,21878974,6213964,17.13,9999.99,28.40,28.40,17062743254,28.51,28.51,17062743254
셀루메드,049180,25,1146,2,226,24.57,6203953,746773,54957063,6203953,24.57,830.77,11.29,11.29,6865340061,10.90,10.90,6865340061
나우로보틱스,459510,26,31350,2,3400,12.16,6193210,3687631,12547732,6193210,12.16,167.95,49.36,49.36,197833801025,50.29,50.29,197833801025
피아이이,452450,27,9170,2,160,1.78,6183480,14748772,35826000,6183480,1.78,41.93,17.26,17.26,58217318025,17.72,17.72,58217318025
삼성중공업,010140,28,16270,5,-80,-0.49,5538946,29577904,880000000,5538946,-0.49,18.73,0.63,0.63,90421487360,0.63,0.63,90421487360
율호,072770,29,655,5,-45,-6.43,5367970,3371891,71919480,5367970,-6.43,159.20,7.46,7.46,3429113937,7.28,7.28,3429113937
메이슨캐피탈,021880,30,528,2,23,4.55,5330067,36110944,152184408,5330067,4.55,14.76,3.50,3.50,2794946134,3.48,3.48,2794946134
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 1921 5 -84 -4.19 131244158 75112688 646000000 131244158 -4.19 174.73 20.32 20.32 256428849236 20.66 20.66 256428849236
3 플루토스 019570 2 400 2 47 13.31 35220380 16364380 65310042 35220380 13.31 215.23 53.93 53.93 14148219844 54.16 54.16 14148219844
4 MDS테크 086960 3 1372 2 203 17.37 24441888 492461 92821788 24441888 17.37 4963.21 26.33 26.33 31633694642 24.84 24.84 31633694642
5 비큐AI 148780 4 1600 2 287 21.86 20410404 643116 31445725 20410404 21.86 3173.67 64.91 64.91 32070283466 63.74 63.74 32070283466
6 KODEX 인버스 114800 5 4200 5 -90 -2.10 18895845 12712431 141200000 18895845 -2.10 148.64 13.38 13.38 80097517890 13.51 13.51 80097517890
7 KODEX 2차전지산업레버리지 462330 6 686 2 58 9.24 17352742 16370818 253700000 17352742 9.24 106.00 6.84 6.84 11624910631 6.68 6.68 11624910631
8 KODEX 코스닥150레버리지 233740 7 7060 2 90 1.29 17290736 16845670 269500000 17290736 1.29 102.64 6.42 6.42 122304059982 6.43 6.43 122304059982
9 KODEX 레버리지 122630 8 17420 2 715 4.28 15392988 13542062 144850000 15392988 4.28 113.67 10.63 10.63 264146808706 10.47 10.47 264146808706
10 빛과전자 069540 9 1194 2 229 23.73 13595997 12709434 46121066 13595997 23.73 106.98 29.48 29.48 16684673558 30.30 30.30 16684673558
11 JW신약 067290 10 1766 2 212 13.64 10302228 100582 53376126 10302228 13.64 9999.99 19.30 19.30 19514442142 20.70 20.70 19514442142
12 메디콕스 054180 11 256 5 -13 -4.83 10225117 52497236 82878283 10225117 -4.83 19.48 12.34 12.34 2690153096 12.68 12.68 2690153096
13 KODEX 코스닥150선물인버스 251340 12 3905 5 -25 -0.64 10046859 20549264 73600000 10046859 -0.64 48.89 13.65 13.65 39221212914 13.65 13.65 39221212914
14 티씨머티리얼즈 125020 13 7260 2 110 1.54 9940426 18976896 34227815 9940426 1.54 52.38 29.04 29.04 74056648805 29.80 29.80 74056648805
15 케이엠제약 225430 14 743 2 133 21.80 9219662 237393 27887050 9219662 21.80 3883.71 33.06 33.06 6831604519 32.97 32.97 6831604519
16 YG PLUS 037270 15 6500 2 580 9.80 8862399 720719 63429410 8862399 9.80 1229.66 13.97 13.97 57737301530 14.00 14.00 57737301530
17 삼성전자 005930 16 55800 2 1900 3.53 8117322 13439520 5919637922 8117322 3.53 60.40 0.14 0.14 449170709150 0.14 0.14 449170709150
18 셀리드 299660 17 8430 2 80 0.96 7932312 10677638 21102977 7932312 0.96 74.29 37.59 37.59 68352528980 38.42 38.42 68352528980
19 넥스트아이 137940 18 476 5 -46 -8.81 7702187 19112858 85368992 7702187 -8.81 40.30 9.02 9.02 3673247670 9.04 9.04 3673247670
20 한국정보인증 053300 19 5770 2 480 9.07 7528402 2135495 42441361 7528402 9.07 352.54 17.74 17.74 44002112035 17.97 17.97 44002112035
21 메가터치 446540 20 4265 2 590 16.05 7472742 243148 20771000 7472742 16.05 3073.33 35.98 35.98 31647111139 35.72 35.72 31647111139
22 두산에너빌리티 034020 21 43100 2 750 1.77 6997572 10536843 640561146 6997572 1.77 66.41 1.09 1.09 298650388950 1.08 1.08 298650388950
23 우리기술 032820 22 2395 5 -20 -0.83 6803745 16636401 164677432 6803745 -0.83 40.90 4.13 4.13 16261645891 4.12 4.12 16261645891
24 위더스제약 330350 23 9220 2 460 5.25 6561696 1692683 13202139 6561696 5.25 387.65 49.70 49.70 62888374135 51.66 51.66 62888374135
25 파워넷 037030 24 2735 2 400 17.13 6213964 45154 21878974 6213964 17.13 9999.99 28.40 28.40 17062743254 28.51 28.51 17062743254
26 셀루메드 049180 25 1146 2 226 24.57 6203953 746773 54957063 6203953 24.57 830.77 11.29 11.29 6865340061 10.90 10.90 6865340061
27 나우로보틱스 459510 26 31350 2 3400 12.16 6193210 3687631 12547732 6193210 12.16 167.95 49.36 49.36 197833801025 50.29 50.29 197833801025
28 피아이이 452450 27 9170 2 160 1.78 6183480 14748772 35826000 6183480 1.78 41.93 17.26 17.26 58217318025 17.72 17.72 58217318025
29 삼성중공업 010140 28 16270 5 -80 -0.49 5538946 29577904 880000000 5538946 -0.49 18.73 0.63 0.63 90421487360 0.63 0.63 90421487360
30 율호 072770 29 655 5 -45 -6.43 5367970 3371891 71919480 5367970 -6.43 159.20 7.46 7.46 3429113937 7.28 7.28 3429113937
31 메이슨캐피탈 021880 30 528 2 23 4.55 5330067 36110944 152184408 5330067 4.55 14.76 3.50 3.50 2794946134 3.48 3.48 2794946134

31
top30/20250528/top30-av-20250528-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1919,5,-86,-4.29,140267905,75112688,646000000,140267905,-4.29,186.74,21.71,21.71,273729523504,22.08,22.08,273729523504
플루토스,019570,2,400,2,47,13.31,35823271,16364380,65310042,35823271,13.31,218.91,54.85,54.85,14389521934,55.08,55.08,14389521934
MDS테크,086960,3,1373,2,204,17.45,32739286,492461,92821788,32739286,17.45,6648.10,35.27,35.27,43006697496,33.75,33.75,43006697496
비큐AI,148780,4,1607,2,294,22.39,21624701,643116,31445725,21624701,22.39,3362.49,68.77,68.77,34035488958,67.35,67.35,34035488958
KODEX 인버스,114800,5,4200,5,-90,-2.10,19892513,12712431,141200000,19892513,-2.10,156.48,14.09,14.09,84279920721,14.21,14.21,84279920721
KODEX 2차전지산업레버리지,462330,6,684,2,56,8.92,18070917,16370818,253700000,18070917,8.92,110.38,7.12,7.12,12118206730,6.98,6.98,12118206730
KODEX 코스닥150레버리지,233740,7,7065,2,95,1.36,17731506,16845670,269500000,17731506,1.36,105.26,6.58,6.58,125418823732,6.59,6.59,125418823732
KODEX 레버리지,122630,8,17440,2,735,4.40,16094052,13542062,144850000,16094052,4.40,118.84,11.11,11.11,276380954034,10.94,10.94,276380954034
빛과전자,069540,9,1198,2,233,24.15,13790402,12709434,46121066,13790402,24.15,108.51,29.90,29.90,16917702328,30.62,30.62,16917702328
메디콕스,054180,10,255,5,-14,-5.20,10566542,52497236,82878283,10566542,-5.20,20.13,12.75,12.75,2777159038,13.14,13.14,2777159038
JW신약,067290,11,1778,2,224,14.41,10565795,100582,53376126,10565795,14.41,9999.99,19.79,19.79,19985831078,21.06,21.06,19985831078
KODEX 코스닥150선물인버스,251340,12,3905,5,-25,-0.64,10359702,20549264,73600000,10359702,-0.64,50.41,14.08,14.08,40442243820,14.07,14.07,40442243820
티씨머티리얼즈,125020,13,7200,2,50,0.70,10111197,18976896,34227815,10111197,0.70,53.28,29.54,29.54,75286959395,30.55,30.55,75286959395
동양철관,008970,14,1455,2,22,1.54,9652407,16724849,159323019,9652407,1.54,57.71,6.06,6.06,14171514960,6.11,6.11,14171514960
케이엠제약,225430,15,740,2,130,21.31,9501075,237393,27887050,9501075,21.31,4002.26,34.07,34.07,7040333843,34.12,34.12,7040333843
YG PLUS,037270,16,6510,2,590,9.97,9373439,720719,63429410,9373439,9.97,1300.57,14.78,14.78,61051065105,14.79,14.79,61051065105
삼성전자,005930,17,55900,2,2000,3.71,8783919,13439520,5919637922,8783919,3.71,65.36,0.15,0.15,486435076100,0.15,0.15,486435076100
셀리드,299660,18,8350,3,0,0.00,8023802,10677638,21102977,8023802,0.00,75.15,38.02,38.02,69116953970,39.22,39.22,69116953970
넥스트아이,137940,19,479,5,-43,-8.24,7959935,19112858,85368992,7959935,-8.24,41.65,9.32,9.32,3797290968,9.29,9.29,3797290968
메가터치,446540,20,4260,2,585,15.92,7682295,243148,20771000,7682295,15.92,3159.51,36.99,36.99,32543567224,36.78,36.78,32543567224
한국정보인증,053300,21,5730,2,440,8.32,7643241,2135495,42441361,7643241,8.32,357.91,18.01,18.01,44662387510,18.37,18.37,44662387510
두산에너빌리티,034020,22,43100,2,750,1.77,7279668,10536843,640561146,7279668,1.77,69.09,1.14,1.14,310795017325,1.13,1.13,310795017325
우리기술,032820,23,2385,5,-30,-1.24,6969438,16636401,164677432,6969438,-1.24,41.89,4.23,4.23,16657904152,4.24,4.24,16657904152
파워넷,037030,24,2675,2,340,14.56,6693869,45154,21878974,6693869,14.56,9999.99,30.59,30.59,18360927449,31.37,31.37,18360927449
위더스제약,330350,25,9160,2,400,4.57,6645515,1692683,13202139,6645515,4.57,392.60,50.34,50.34,63658133240,52.64,52.64,63658133240
셀루메드,049180,26,1179,2,259,28.15,6595040,746773,54957063,6595040,28.15,883.14,12.00,12.00,7322616602,11.30,11.30,7322616602
피아이이,452450,27,9190,2,180,2.00,6252828,14748772,35826000,6252828,2.00,42.40,17.45,17.45,58855001020,17.88,17.88,58855001020
나우로보틱스,459510,28,31350,2,3400,12.16,6251034,3687631,12547732,6251034,12.16,169.51,49.82,49.82,199657244825,50.76,50.76,199657244825
메이슨캐피탈,021880,29,527,2,22,4.36,5709930,36110944,152184408,5709930,4.36,15.81,3.75,3.75,2995282720,3.73,3.73,2995282720
삼성중공업,010140,30,16330,5,-20,-0.12,5654168,29577904,880000000,5654168,-0.12,19.12,0.64,0.64,92300535485,0.64,0.64,92300535485
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 1919 5 -86 -4.29 140267905 75112688 646000000 140267905 -4.29 186.74 21.71 21.71 273729523504 22.08 22.08 273729523504
3 플루토스 019570 2 400 2 47 13.31 35823271 16364380 65310042 35823271 13.31 218.91 54.85 54.85 14389521934 55.08 55.08 14389521934
4 MDS테크 086960 3 1373 2 204 17.45 32739286 492461 92821788 32739286 17.45 6648.10 35.27 35.27 43006697496 33.75 33.75 43006697496
5 비큐AI 148780 4 1607 2 294 22.39 21624701 643116 31445725 21624701 22.39 3362.49 68.77 68.77 34035488958 67.35 67.35 34035488958
6 KODEX 인버스 114800 5 4200 5 -90 -2.10 19892513 12712431 141200000 19892513 -2.10 156.48 14.09 14.09 84279920721 14.21 14.21 84279920721
7 KODEX 2차전지산업레버리지 462330 6 684 2 56 8.92 18070917 16370818 253700000 18070917 8.92 110.38 7.12 7.12 12118206730 6.98 6.98 12118206730
8 KODEX 코스닥150레버리지 233740 7 7065 2 95 1.36 17731506 16845670 269500000 17731506 1.36 105.26 6.58 6.58 125418823732 6.59 6.59 125418823732
9 KODEX 레버리지 122630 8 17440 2 735 4.40 16094052 13542062 144850000 16094052 4.40 118.84 11.11 11.11 276380954034 10.94 10.94 276380954034
10 빛과전자 069540 9 1198 2 233 24.15 13790402 12709434 46121066 13790402 24.15 108.51 29.90 29.90 16917702328 30.62 30.62 16917702328
11 메디콕스 054180 10 255 5 -14 -5.20 10566542 52497236 82878283 10566542 -5.20 20.13 12.75 12.75 2777159038 13.14 13.14 2777159038
12 JW신약 067290 11 1778 2 224 14.41 10565795 100582 53376126 10565795 14.41 9999.99 19.79 19.79 19985831078 21.06 21.06 19985831078
13 KODEX 코스닥150선물인버스 251340 12 3905 5 -25 -0.64 10359702 20549264 73600000 10359702 -0.64 50.41 14.08 14.08 40442243820 14.07 14.07 40442243820
14 티씨머티리얼즈 125020 13 7200 2 50 0.70 10111197 18976896 34227815 10111197 0.70 53.28 29.54 29.54 75286959395 30.55 30.55 75286959395
15 동양철관 008970 14 1455 2 22 1.54 9652407 16724849 159323019 9652407 1.54 57.71 6.06 6.06 14171514960 6.11 6.11 14171514960
16 케이엠제약 225430 15 740 2 130 21.31 9501075 237393 27887050 9501075 21.31 4002.26 34.07 34.07 7040333843 34.12 34.12 7040333843
17 YG PLUS 037270 16 6510 2 590 9.97 9373439 720719 63429410 9373439 9.97 1300.57 14.78 14.78 61051065105 14.79 14.79 61051065105
18 삼성전자 005930 17 55900 2 2000 3.71 8783919 13439520 5919637922 8783919 3.71 65.36 0.15 0.15 486435076100 0.15 0.15 486435076100
19 셀리드 299660 18 8350 3 0 0.00 8023802 10677638 21102977 8023802 0.00 75.15 38.02 38.02 69116953970 39.22 39.22 69116953970
20 넥스트아이 137940 19 479 5 -43 -8.24 7959935 19112858 85368992 7959935 -8.24 41.65 9.32 9.32 3797290968 9.29 9.29 3797290968
21 메가터치 446540 20 4260 2 585 15.92 7682295 243148 20771000 7682295 15.92 3159.51 36.99 36.99 32543567224 36.78 36.78 32543567224
22 한국정보인증 053300 21 5730 2 440 8.32 7643241 2135495 42441361 7643241 8.32 357.91 18.01 18.01 44662387510 18.37 18.37 44662387510
23 두산에너빌리티 034020 22 43100 2 750 1.77 7279668 10536843 640561146 7279668 1.77 69.09 1.14 1.14 310795017325 1.13 1.13 310795017325
24 우리기술 032820 23 2385 5 -30 -1.24 6969438 16636401 164677432 6969438 -1.24 41.89 4.23 4.23 16657904152 4.24 4.24 16657904152
25 파워넷 037030 24 2675 2 340 14.56 6693869 45154 21878974 6693869 14.56 9999.99 30.59 30.59 18360927449 31.37 31.37 18360927449
26 위더스제약 330350 25 9160 2 400 4.57 6645515 1692683 13202139 6645515 4.57 392.60 50.34 50.34 63658133240 52.64 52.64 63658133240
27 셀루메드 049180 26 1179 2 259 28.15 6595040 746773 54957063 6595040 28.15 883.14 12.00 12.00 7322616602 11.30 11.30 7322616602
28 피아이이 452450 27 9190 2 180 2.00 6252828 14748772 35826000 6252828 2.00 42.40 17.45 17.45 58855001020 17.88 17.88 58855001020
29 나우로보틱스 459510 28 31350 2 3400 12.16 6251034 3687631 12547732 6251034 12.16 169.51 49.82 49.82 199657244825 50.76 50.76 199657244825
30 메이슨캐피탈 021880 29 527 2 22 4.36 5709930 36110944 152184408 5709930 4.36 15.81 3.75 3.75 2995282720 3.73 3.73 2995282720
31 삼성중공업 010140 30 16330 5 -20 -0.12 5654168 29577904 880000000 5654168 -0.12 19.12 0.64 0.64 92300535485 0.64 0.64 92300535485

31
top30/20250528/top30-av-20250528-110000.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,252670,1,1931,5,-74,-3.69,145545730,75112688,646000000,145545730,-3.69,193.77,22.53,22.53,283880389377,22.76,22.76,283880389377
MDS테크,086960,2,1368,2,199,17.02,38739396,492461,92821788,38739396,17.02,7866.49,41.74,41.74,51331598519,40.42,40.42,51331598519
플루토스,019570,3,394,2,41,11.61,36438443,16364380,65310042,36438443,11.61,222.67,55.79,55.79,14634073240,56.87,56.87,14634073240
비큐AI,148780,4,1607,2,294,22.39,22359419,643116,31445725,22359419,22.39,3476.73,71.10,71.10,35223422199,69.70,69.70,35223422199
KODEX 인버스,114800,5,4212,5,-78,-1.82,20340066,12712431,141200000,20340066,-1.82,160.00,14.41,14.41,86161027831,14.49,14.49,86161027831
KODEX 2차전지산업레버리지,462330,6,678,2,50,7.96,18485172,16370818,253700000,18485172,7.96,112.92,7.29,7.29,12400754189,7.21,7.21,12400754189
KODEX 코스닥150레버리지,233740,7,7050,2,80,1.15,18045702,16845670,269500000,18045702,1.15,107.12,6.70,6.70,127637048671,6.72,6.72,127637048671
KODEX 레버리지,122630,8,17335,2,630,3.77,16461961,13542062,144850000,16461961,3.77,121.56,11.36,11.36,282784038507,11.26,11.26,282784038507
빛과전자,069540,9,1201,2,236,24.46,13982587,12709434,46121066,13982587,24.46,110.02,30.32,30.32,17147755993,30.96,30.96,17147755993
동양철관,008970,10,1477,2,44,3.07,11352424,16724849,159323019,11352424,3.07,67.88,7.13,7.13,16660701117,7.08,7.08,16660701117
메디콕스,054180,11,255,5,-14,-5.20,10923432,52497236,82878283,10923432,-5.20,20.81,13.18,13.18,2868107700,13.57,13.57,2868107700
JW신약,067290,12,1760,2,206,13.26,10720209,100582,53376126,10720209,13.26,9999.99,20.08,20.08,20258786801,21.57,21.57,20258786801
KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,10506698,20549264,73600000,10506698,-0.51,51.13,14.28,14.28,41016269759,14.25,14.25,41016269759
티씨머티리얼즈,125020,14,7280,2,130,1.82,10231693,18976896,34227815,10231693,1.82,53.92,29.89,29.89,76158439545,30.56,30.56,76158439545
케이엠제약,225430,15,735,2,125,20.49,9768443,237393,27887050,9768443,20.49,4114.88,35.03,35.03,7238415365,35.31,35.31,7238415365
YG PLUS,037270,16,6490,2,570,9.63,9609442,720719,63429410,9609442,9.63,1333.31,15.15,15.15,62581680645,15.20,15.20,62581680645
삼성전자,005930,17,55700,2,1800,3.34,9383922,13439520,5919637922,9383922,3.34,69.82,0.16,0.16,520006497350,0.16,0.16,520006497350
넥스트아이,137940,18,486,5,-36,-6.90,8166006,19112858,85368992,8166006,-6.90,42.73,9.57,9.57,3896003059,9.39,9.39,3896003059
셀리드,299660,19,8370,2,20,0.24,8111087,10677638,21102977,8111087,0.24,75.96,38.44,38.44,69845790075,39.54,39.54,69845790075
메가터치,446540,20,4120,2,445,12.11,8076889,243148,20771000,8076889,12.11,3321.80,38.89,38.89,34189713421,39.95,39.95,34189713421
한국정보인증,053300,21,5740,2,450,8.51,7775230,2135495,42441361,7775230,8.51,364.09,18.32,18.32,45419843585,18.64,18.64,45419843585
두산에너빌리티,034020,22,43050,2,700,1.65,7360676,10536843,640561146,7360676,1.65,69.86,1.15,1.15,314285783725,1.14,1.14,314285783725
우리기술,032820,23,2390,5,-25,-1.04,7092971,16636401,164677432,7092971,-1.04,42.64,4.31,4.31,16953084990,4.31,4.31,16953084990
셀루메드,049180,24,1161,2,241,26.20,6820213,746773,54957063,6820213,26.20,913.29,12.41,12.41,7584719063,11.89,11.89,7584719063
파워넷,037030,25,2665,2,330,14.13,6807465,45154,21878974,6807465,14.13,9999.99,31.11,31.11,18662126721,32.01,32.01,18662126721
위더스제약,330350,26,9120,2,360,4.11,6700967,1692683,13202139,6700967,4.11,395.88,50.76,50.76,64163233860,53.29,53.29,64163233860
나우로보틱스,459510,27,31450,2,3500,12.52,6334874,3687631,12547732,6334874,12.52,171.79,50.49,50.49,202283588000,51.26,51.26,202283588000
피아이이,452450,28,9190,2,180,2.00,6296141,14748772,35826000,6296141,2.00,42.69,17.57,17.57,59253315980,18.00,18.00,59253315980
율호,072770,29,643,5,-57,-8.14,5833534,3371891,71919480,5833534,-8.14,173.00,8.11,8.11,3731122097,8.07,8.07,3731122097
메이슨캐피탈,021880,30,524,2,19,3.76,5819030,36110944,152184408,5819030,3.76,16.11,3.82,3.82,3052691516,3.83,3.83,3052691516
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 1931 5 -74 -3.69 145545730 75112688 646000000 145545730 -3.69 193.77 22.53 22.53 283880389377 22.76 22.76 283880389377
3 MDS테크 086960 2 1368 2 199 17.02 38739396 492461 92821788 38739396 17.02 7866.49 41.74 41.74 51331598519 40.42 40.42 51331598519
4 플루토스 019570 3 394 2 41 11.61 36438443 16364380 65310042 36438443 11.61 222.67 55.79 55.79 14634073240 56.87 56.87 14634073240
5 비큐AI 148780 4 1607 2 294 22.39 22359419 643116 31445725 22359419 22.39 3476.73 71.10 71.10 35223422199 69.70 69.70 35223422199
6 KODEX 인버스 114800 5 4212 5 -78 -1.82 20340066 12712431 141200000 20340066 -1.82 160.00 14.41 14.41 86161027831 14.49 14.49 86161027831
7 KODEX 2차전지산업레버리지 462330 6 678 2 50 7.96 18485172 16370818 253700000 18485172 7.96 112.92 7.29 7.29 12400754189 7.21 7.21 12400754189
8 KODEX 코스닥150레버리지 233740 7 7050 2 80 1.15 18045702 16845670 269500000 18045702 1.15 107.12 6.70 6.70 127637048671 6.72 6.72 127637048671
9 KODEX 레버리지 122630 8 17335 2 630 3.77 16461961 13542062 144850000 16461961 3.77 121.56 11.36 11.36 282784038507 11.26 11.26 282784038507
10 빛과전자 069540 9 1201 2 236 24.46 13982587 12709434 46121066 13982587 24.46 110.02 30.32 30.32 17147755993 30.96 30.96 17147755993
11 동양철관 008970 10 1477 2 44 3.07 11352424 16724849 159323019 11352424 3.07 67.88 7.13 7.13 16660701117 7.08 7.08 16660701117
12 메디콕스 054180 11 255 5 -14 -5.20 10923432 52497236 82878283 10923432 -5.20 20.81 13.18 13.18 2868107700 13.57 13.57 2868107700
13 JW신약 067290 12 1760 2 206 13.26 10720209 100582 53376126 10720209 13.26 9999.99 20.08 20.08 20258786801 21.57 21.57 20258786801
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -20 -0.51 10506698 20549264 73600000 10506698 -0.51 51.13 14.28 14.28 41016269759 14.25 14.25 41016269759
15 티씨머티리얼즈 125020 14 7280 2 130 1.82 10231693 18976896 34227815 10231693 1.82 53.92 29.89 29.89 76158439545 30.56 30.56 76158439545
16 케이엠제약 225430 15 735 2 125 20.49 9768443 237393 27887050 9768443 20.49 4114.88 35.03 35.03 7238415365 35.31 35.31 7238415365
17 YG PLUS 037270 16 6490 2 570 9.63 9609442 720719 63429410 9609442 9.63 1333.31 15.15 15.15 62581680645 15.20 15.20 62581680645
18 삼성전자 005930 17 55700 2 1800 3.34 9383922 13439520 5919637922 9383922 3.34 69.82 0.16 0.16 520006497350 0.16 0.16 520006497350
19 넥스트아이 137940 18 486 5 -36 -6.90 8166006 19112858 85368992 8166006 -6.90 42.73 9.57 9.57 3896003059 9.39 9.39 3896003059
20 셀리드 299660 19 8370 2 20 0.24 8111087 10677638 21102977 8111087 0.24 75.96 38.44 38.44 69845790075 39.54 39.54 69845790075
21 메가터치 446540 20 4120 2 445 12.11 8076889 243148 20771000 8076889 12.11 3321.80 38.89 38.89 34189713421 39.95 39.95 34189713421
22 한국정보인증 053300 21 5740 2 450 8.51 7775230 2135495 42441361 7775230 8.51 364.09 18.32 18.32 45419843585 18.64 18.64 45419843585
23 두산에너빌리티 034020 22 43050 2 700 1.65 7360676 10536843 640561146 7360676 1.65 69.86 1.15 1.15 314285783725 1.14 1.14 314285783725
24 우리기술 032820 23 2390 5 -25 -1.04 7092971 16636401 164677432 7092971 -1.04 42.64 4.31 4.31 16953084990 4.31 4.31 16953084990
25 셀루메드 049180 24 1161 2 241 26.20 6820213 746773 54957063 6820213 26.20 913.29 12.41 12.41 7584719063 11.89 11.89 7584719063
26 파워넷 037030 25 2665 2 330 14.13 6807465 45154 21878974 6807465 14.13 9999.99 31.11 31.11 18662126721 32.01 32.01 18662126721
27 위더스제약 330350 26 9120 2 360 4.11 6700967 1692683 13202139 6700967 4.11 395.88 50.76 50.76 64163233860 53.29 53.29 64163233860
28 나우로보틱스 459510 27 31450 2 3500 12.52 6334874 3687631 12547732 6334874 12.52 171.79 50.49 50.49 202283588000 51.26 51.26 202283588000
29 피아이이 452450 28 9190 2 180 2.00 6296141 14748772 35826000 6296141 2.00 42.69 17.57 17.57 59253315980 18.00 18.00 59253315980
30 율호 072770 29 643 5 -57 -8.14 5833534 3371891 71919480 5833534 -8.14 173.00 8.11 8.11 3731122097 8.07 8.07 3731122097
31 메이슨캐피탈 021880 30 524 2 19 3.76 5819030 36110944 152184408 5819030 3.76 16.11 3.82 3.82 3052691516 3.83 3.83 3052691516

31
top30/20250528/top30-av-20250528-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1930,5,-75,-3.74,151892903,75112688,646000000,151892903,-3.74,202.22,23.51,23.51,296145611373,23.75,23.75,296145611373
MDS테크,086960,2,1429,2,260,22.24,46468710,492461,92821788,46468710,22.24,9436.02,50.06,50.06,62229198694,46.92,46.92,62229198694
플루토스,019570,3,387,2,34,9.63,37164273,16364380,65310042,37164273,9.63,227.10,56.90,56.90,14917368575,59.02,59.02,14917368575
비큐AI,148780,4,1706,1,393,29.93,27982778,643116,31445725,27982778,29.93,4351.12,88.99,88.99,44738415294,83.39,83.39,44738415294
KODEX 인버스,114800,5,4210,5,-80,-1.86,21225999,12712431,141200000,21225999,-1.86,166.97,15.03,15.03,89894152018,15.12,15.12,89894152018
KODEX 2차전지산업레버리지,462330,6,683,2,55,8.76,18971307,16370818,253700000,18971307,8.76,115.88,7.48,7.48,12730851651,7.35,7.35,12730851651
KODEX 코스닥150레버리지,233740,7,7035,2,65,0.93,18632757,16845670,269500000,18632757,0.93,110.61,6.91,6.91,131774037464,6.95,6.95,131774037464
KODEX 레버리지,122630,8,17350,2,645,3.86,17021023,13542062,144850000,17021023,3.86,125.69,11.75,11.75,292470723921,11.64,11.64,292470723921
빛과전자,069540,9,1198,2,233,24.15,14171983,12709434,46121066,14171983,24.15,111.51,30.73,30.73,17373127055,31.44,31.44,17373127055
동양철관,008970,10,1466,2,33,2.30,12095102,16724849,159323019,12095102,2.30,72.32,7.59,7.59,17746295607,7.60,7.60,17746295607
메디콕스,054180,11,256,5,-13,-4.83,11239777,52497236,82878283,11239777,-4.83,21.41,13.56,13.56,2948922479,13.90,13.90,2948922479
JW신약,067290,12,1720,2,166,10.68,10988450,100582,53376126,10988450,10.68,9999.99,20.59,20.59,20724391970,22.57,22.57,20724391970
KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,10869163,20549264,73600000,10869163,-0.51,52.89,14.77,14.77,42433177351,14.75,14.75,42433177351
티씨머티리얼즈,125020,14,7190,2,40,0.56,10379122,18976896,34227815,10379122,0.56,54.69,30.32,30.32,77222470265,31.38,31.38,77222470265
케이엠제약,225430,15,724,2,114,18.69,9962278,237393,27887050,9962278,18.69,4196.53,35.72,35.72,7380625961,36.56,36.56,7380625961
삼성전자,005930,16,55550,2,1650,3.06,9817969,13439520,5919637922,9817969,3.06,73.05,0.17,0.17,544148381700,0.17,0.17,544148381700
YG PLUS,037270,17,6480,2,560,9.46,9736698,720719,63429410,9736698,9.46,1350.97,15.35,15.35,63407598705,15.43,15.43,63407598705
넥스트아이,137940,18,480,5,-42,-8.05,8450676,19112858,85368992,8450676,-8.05,44.21,9.90,9.90,4033798069,9.84,9.84,4033798069
셀리드,299660,19,8340,5,-10,-0.12,8300278,10677638,21102977,8300278,-0.12,77.74,39.33,39.33,71407671865,40.57,40.57,71407671865
메가터치,446540,20,4090,2,415,11.29,8263418,243148,20771000,8263418,11.29,3398.51,39.78,39.78,34953994170,41.14,41.14,34953994170
한국정보인증,053300,21,5740,2,450,8.51,7832830,2135495,42441361,7832830,8.51,366.79,18.46,18.46,45751200320,18.78,18.78,45751200320
두산에너빌리티,034020,22,43050,2,700,1.65,7580813,10536843,640561146,7580813,1.65,71.95,1.18,1.18,323746749675,1.17,1.17,323746749675
우리기술,032820,23,2365,5,-50,-2.07,7329581,16636401,164677432,7329581,-2.07,44.06,4.45,4.45,17515152174,4.50,4.50,17515152174
셀루메드,049180,24,1156,2,236,25.65,6996121,746773,54957063,6996121,25.65,936.85,12.73,12.73,7789207783,12.26,12.26,7789207783
파워넷,037030,25,2660,2,325,13.92,6900880,45154,21878974,6900880,13.92,9999.99,31.54,31.54,18909067821,32.49,32.49,18909067821
위더스제약,330350,26,9070,2,310,3.54,6793237,1692683,13202139,6793237,3.54,401.33,51.46,51.46,65008958450,54.29,54.29,65008958450
나우로보틱스,459510,27,31600,2,3650,13.06,6438713,3687631,12547732,6438713,13.06,174.60,51.31,51.31,205575846375,51.85,51.85,205575846375
피아이이,452450,28,9210,2,200,2.22,6344033,14748772,35826000,6344033,2.22,43.01,17.71,17.71,59693083590,18.09,18.09,59693083590
메이슨캐피탈,021880,29,525,2,20,3.96,5995105,36110944,152184408,5995105,3.96,16.60,3.94,3.94,3145300659,3.94,3.94,3145300659
삼성중공업,010140,30,16250,5,-100,-0.61,5906644,29577904,880000000,5906644,-0.61,19.97,0.67,0.67,96418151550,0.67,0.67,96418151550
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 1930 5 -75 -3.74 151892903 75112688 646000000 151892903 -3.74 202.22 23.51 23.51 296145611373 23.75 23.75 296145611373
3 MDS테크 086960 2 1429 2 260 22.24 46468710 492461 92821788 46468710 22.24 9436.02 50.06 50.06 62229198694 46.92 46.92 62229198694
4 플루토스 019570 3 387 2 34 9.63 37164273 16364380 65310042 37164273 9.63 227.10 56.90 56.90 14917368575 59.02 59.02 14917368575
5 비큐AI 148780 4 1706 1 393 29.93 27982778 643116 31445725 27982778 29.93 4351.12 88.99 88.99 44738415294 83.39 83.39 44738415294
6 KODEX 인버스 114800 5 4210 5 -80 -1.86 21225999 12712431 141200000 21225999 -1.86 166.97 15.03 15.03 89894152018 15.12 15.12 89894152018
7 KODEX 2차전지산업레버리지 462330 6 683 2 55 8.76 18971307 16370818 253700000 18971307 8.76 115.88 7.48 7.48 12730851651 7.35 7.35 12730851651
8 KODEX 코스닥150레버리지 233740 7 7035 2 65 0.93 18632757 16845670 269500000 18632757 0.93 110.61 6.91 6.91 131774037464 6.95 6.95 131774037464
9 KODEX 레버리지 122630 8 17350 2 645 3.86 17021023 13542062 144850000 17021023 3.86 125.69 11.75 11.75 292470723921 11.64 11.64 292470723921
10 빛과전자 069540 9 1198 2 233 24.15 14171983 12709434 46121066 14171983 24.15 111.51 30.73 30.73 17373127055 31.44 31.44 17373127055
11 동양철관 008970 10 1466 2 33 2.30 12095102 16724849 159323019 12095102 2.30 72.32 7.59 7.59 17746295607 7.60 7.60 17746295607
12 메디콕스 054180 11 256 5 -13 -4.83 11239777 52497236 82878283 11239777 -4.83 21.41 13.56 13.56 2948922479 13.90 13.90 2948922479
13 JW신약 067290 12 1720 2 166 10.68 10988450 100582 53376126 10988450 10.68 9999.99 20.59 20.59 20724391970 22.57 22.57 20724391970
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -20 -0.51 10869163 20549264 73600000 10869163 -0.51 52.89 14.77 14.77 42433177351 14.75 14.75 42433177351
15 티씨머티리얼즈 125020 14 7190 2 40 0.56 10379122 18976896 34227815 10379122 0.56 54.69 30.32 30.32 77222470265 31.38 31.38 77222470265
16 케이엠제약 225430 15 724 2 114 18.69 9962278 237393 27887050 9962278 18.69 4196.53 35.72 35.72 7380625961 36.56 36.56 7380625961
17 삼성전자 005930 16 55550 2 1650 3.06 9817969 13439520 5919637922 9817969 3.06 73.05 0.17 0.17 544148381700 0.17 0.17 544148381700
18 YG PLUS 037270 17 6480 2 560 9.46 9736698 720719 63429410 9736698 9.46 1350.97 15.35 15.35 63407598705 15.43 15.43 63407598705
19 넥스트아이 137940 18 480 5 -42 -8.05 8450676 19112858 85368992 8450676 -8.05 44.21 9.90 9.90 4033798069 9.84 9.84 4033798069
20 셀리드 299660 19 8340 5 -10 -0.12 8300278 10677638 21102977 8300278 -0.12 77.74 39.33 39.33 71407671865 40.57 40.57 71407671865
21 메가터치 446540 20 4090 2 415 11.29 8263418 243148 20771000 8263418 11.29 3398.51 39.78 39.78 34953994170 41.14 41.14 34953994170
22 한국정보인증 053300 21 5740 2 450 8.51 7832830 2135495 42441361 7832830 8.51 366.79 18.46 18.46 45751200320 18.78 18.78 45751200320
23 두산에너빌리티 034020 22 43050 2 700 1.65 7580813 10536843 640561146 7580813 1.65 71.95 1.18 1.18 323746749675 1.17 1.17 323746749675
24 우리기술 032820 23 2365 5 -50 -2.07 7329581 16636401 164677432 7329581 -2.07 44.06 4.45 4.45 17515152174 4.50 4.50 17515152174
25 셀루메드 049180 24 1156 2 236 25.65 6996121 746773 54957063 6996121 25.65 936.85 12.73 12.73 7789207783 12.26 12.26 7789207783
26 파워넷 037030 25 2660 2 325 13.92 6900880 45154 21878974 6900880 13.92 9999.99 31.54 31.54 18909067821 32.49 32.49 18909067821
27 위더스제약 330350 26 9070 2 310 3.54 6793237 1692683 13202139 6793237 3.54 401.33 51.46 51.46 65008958450 54.29 54.29 65008958450
28 나우로보틱스 459510 27 31600 2 3650 13.06 6438713 3687631 12547732 6438713 13.06 174.60 51.31 51.31 205575846375 51.85 51.85 205575846375
29 피아이이 452450 28 9210 2 200 2.22 6344033 14748772 35826000 6344033 2.22 43.01 17.71 17.71 59693083590 18.09 18.09 59693083590
30 메이슨캐피탈 021880 29 525 2 20 3.96 5995105 36110944 152184408 5995105 3.96 16.60 3.94 3.94 3145300659 3.94 3.94 3145300659
31 삼성중공업 010140 30 16250 5 -100 -0.61 5906644 29577904 880000000 5906644 -0.61 19.97 0.67 0.67 96418151550 0.67 0.67 96418151550

31
top30/20250528/top30-av-20250528-112000.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,252670,1,1929,5,-76,-3.79,154528820,75112688,646000000,154528820,-3.79,205.73,23.92,23.92,301227998554,24.17,24.17,301227998554
MDS테크,086960,2,1421,2,252,21.56,50904427,492461,92821788,50904427,21.56,9999.99,54.84,54.84,68551128329,51.97,51.97,68551128329
플루토스,019570,3,392,2,39,11.05,38286004,16364380,65310042,38286004,11.05,233.96,58.62,58.62,15355103770,59.98,59.98,15355103770
비큐AI,148780,4,1706,1,393,29.93,29062318,643116,31445725,29062318,29.93,4518.99,92.42,92.42,46579549669,86.83,86.83,46579549669
KODEX 인버스,114800,5,4210,5,-80,-1.86,21352623,12712431,141200000,21352623,-1.86,167.97,15.12,15.12,90427224313,15.21,15.21,90427224313
KODEX 2차전지산업레버리지,462330,6,683,2,55,8.76,19335037,16370818,253700000,19335037,8.76,118.11,7.62,7.62,12979051930,7.49,7.49,12979051930
KODEX 코스닥150레버리지,233740,7,7025,2,55,0.79,19279076,16845670,269500000,19279076,0.79,114.45,7.15,7.15,136319565203,7.20,7.20,136319565203
KODEX 레버리지,122630,8,17360,2,655,3.92,17236889,13542062,144850000,17236889,3.92,127.28,11.90,11.90,296218003456,11.78,11.78,296218003456
동양철관,008970,9,1485,2,52,3.63,16791283,16724849,159323019,16791283,3.63,100.40,10.54,10.54,24740137682,10.46,10.46,24740137682
빛과전자,069540,10,1196,2,231,23.94,14383143,12709434,46121066,14383143,23.94,113.17,31.19,31.19,17625873223,31.95,31.95,17625873223
메디콕스,054180,11,254,5,-15,-5.58,11346983,52497236,82878283,11346983,-5.58,21.61,13.69,13.69,2976242924,14.14,14.14,2976242924
JW신약,067290,12,1700,2,146,9.40,11268349,100582,53376126,11268349,9.40,9999.99,21.11,21.11,21200922845,23.36,23.36,21200922845
KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,10954809,20549264,73600000,10954809,-0.51,53.31,14.88,14.88,42768078231,14.86,14.86,42768078231
티씨머티리얼즈,125020,14,7200,2,50,0.70,10481830,18976896,34227815,10481830,0.70,55.23,30.62,30.62,77960726090,31.63,31.63,77960726090
케이엠제약,225430,15,731,2,121,19.84,10158903,237393,27887050,10158903,19.84,4279.36,36.43,36.43,7523115809,36.90,36.90,7523115809
삼성전자,005930,16,55700,2,1800,3.34,10090958,13439520,5919637922,10090958,3.34,75.08,0.17,0.17,559337490000,0.17,0.17,559337490000
YG PLUS,037270,17,6520,2,600,10.14,9819897,720719,63429410,9819897,10.14,1362.51,15.48,15.48,63947702940,15.46,15.46,63947702940
넥스트아이,137940,18,484,5,-38,-7.28,8616827,19112858,85368992,8616827,-7.28,45.08,10.09,10.09,4113801935,9.96,9.96,4113801935
셀리드,299660,19,8330,5,-20,-0.24,8372951,10677638,21102977,8372951,-0.24,78.42,39.68,39.68,72007610435,40.96,40.96,72007610435
메가터치,446540,20,4060,2,385,10.48,8371700,243148,20771000,8371700,10.48,3443.05,40.30,40.30,35394773155,41.97,41.97,35394773155
한국정보인증,053300,21,5760,2,470,8.88,7905351,2135495,42441361,7905351,8.88,370.19,18.63,18.63,46168459510,18.89,18.89,46168459510
두산에너빌리티,034020,22,43200,2,850,2.01,7724441,10536843,640561146,7724441,2.01,73.31,1.21,1.21,329942114225,1.19,1.19,329942114225
우리기술,032820,23,2380,5,-35,-1.45,7410599,16636401,164677432,7410599,-1.45,44.54,4.50,4.50,17707342732,4.52,4.52,17707342732
셀루메드,049180,24,1135,2,215,23.37,7201119,746773,54957063,7201119,23.37,964.30,13.10,13.10,8023353209,12.86,12.86,8023353209
위더스제약,330350,25,8750,5,-10,-0.11,7082906,1692683,13202139,7082906,-0.11,418.44,53.65,53.65,67576999520,58.50,58.50,67576999520
파워넷,037030,26,2635,2,300,12.85,6966106,45154,21878974,6966106,12.85,9999.99,31.84,31.84,19081312351,33.10,33.10,19081312351
나우로보틱스,459510,27,31550,2,3600,12.88,6492671,3687631,12547732,6492671,12.88,176.07,51.74,51.74,207276634925,52.36,52.36,207276634925
피아이이,452450,28,9170,2,160,1.78,6384549,14748772,35826000,6384549,1.78,43.29,17.82,17.82,60064813805,18.28,18.28,60064813805
율호,072770,29,658,5,-42,-6.00,6118552,3371891,71919480,6118552,-6.00,181.46,8.51,8.51,3918631700,8.28,8.28,3918631700
메이슨캐피탈,021880,30,524,2,19,3.76,6108804,36110944,152184408,6108804,3.76,16.92,4.01,4.01,3205072975,4.02,4.02,3205072975
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 1929 5 -76 -3.79 154528820 75112688 646000000 154528820 -3.79 205.73 23.92 23.92 301227998554 24.17 24.17 301227998554
3 MDS테크 086960 2 1421 2 252 21.56 50904427 492461 92821788 50904427 21.56 9999.99 54.84 54.84 68551128329 51.97 51.97 68551128329
4 플루토스 019570 3 392 2 39 11.05 38286004 16364380 65310042 38286004 11.05 233.96 58.62 58.62 15355103770 59.98 59.98 15355103770
5 비큐AI 148780 4 1706 1 393 29.93 29062318 643116 31445725 29062318 29.93 4518.99 92.42 92.42 46579549669 86.83 86.83 46579549669
6 KODEX 인버스 114800 5 4210 5 -80 -1.86 21352623 12712431 141200000 21352623 -1.86 167.97 15.12 15.12 90427224313 15.21 15.21 90427224313
7 KODEX 2차전지산업레버리지 462330 6 683 2 55 8.76 19335037 16370818 253700000 19335037 8.76 118.11 7.62 7.62 12979051930 7.49 7.49 12979051930
8 KODEX 코스닥150레버리지 233740 7 7025 2 55 0.79 19279076 16845670 269500000 19279076 0.79 114.45 7.15 7.15 136319565203 7.20 7.20 136319565203
9 KODEX 레버리지 122630 8 17360 2 655 3.92 17236889 13542062 144850000 17236889 3.92 127.28 11.90 11.90 296218003456 11.78 11.78 296218003456
10 동양철관 008970 9 1485 2 52 3.63 16791283 16724849 159323019 16791283 3.63 100.40 10.54 10.54 24740137682 10.46 10.46 24740137682
11 빛과전자 069540 10 1196 2 231 23.94 14383143 12709434 46121066 14383143 23.94 113.17 31.19 31.19 17625873223 31.95 31.95 17625873223
12 메디콕스 054180 11 254 5 -15 -5.58 11346983 52497236 82878283 11346983 -5.58 21.61 13.69 13.69 2976242924 14.14 14.14 2976242924
13 JW신약 067290 12 1700 2 146 9.40 11268349 100582 53376126 11268349 9.40 9999.99 21.11 21.11 21200922845 23.36 23.36 21200922845
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -20 -0.51 10954809 20549264 73600000 10954809 -0.51 53.31 14.88 14.88 42768078231 14.86 14.86 42768078231
15 티씨머티리얼즈 125020 14 7200 2 50 0.70 10481830 18976896 34227815 10481830 0.70 55.23 30.62 30.62 77960726090 31.63 31.63 77960726090
16 케이엠제약 225430 15 731 2 121 19.84 10158903 237393 27887050 10158903 19.84 4279.36 36.43 36.43 7523115809 36.90 36.90 7523115809
17 삼성전자 005930 16 55700 2 1800 3.34 10090958 13439520 5919637922 10090958 3.34 75.08 0.17 0.17 559337490000 0.17 0.17 559337490000
18 YG PLUS 037270 17 6520 2 600 10.14 9819897 720719 63429410 9819897 10.14 1362.51 15.48 15.48 63947702940 15.46 15.46 63947702940
19 넥스트아이 137940 18 484 5 -38 -7.28 8616827 19112858 85368992 8616827 -7.28 45.08 10.09 10.09 4113801935 9.96 9.96 4113801935
20 셀리드 299660 19 8330 5 -20 -0.24 8372951 10677638 21102977 8372951 -0.24 78.42 39.68 39.68 72007610435 40.96 40.96 72007610435
21 메가터치 446540 20 4060 2 385 10.48 8371700 243148 20771000 8371700 10.48 3443.05 40.30 40.30 35394773155 41.97 41.97 35394773155
22 한국정보인증 053300 21 5760 2 470 8.88 7905351 2135495 42441361 7905351 8.88 370.19 18.63 18.63 46168459510 18.89 18.89 46168459510
23 두산에너빌리티 034020 22 43200 2 850 2.01 7724441 10536843 640561146 7724441 2.01 73.31 1.21 1.21 329942114225 1.19 1.19 329942114225
24 우리기술 032820 23 2380 5 -35 -1.45 7410599 16636401 164677432 7410599 -1.45 44.54 4.50 4.50 17707342732 4.52 4.52 17707342732
25 셀루메드 049180 24 1135 2 215 23.37 7201119 746773 54957063 7201119 23.37 964.30 13.10 13.10 8023353209 12.86 12.86 8023353209
26 위더스제약 330350 25 8750 5 -10 -0.11 7082906 1692683 13202139 7082906 -0.11 418.44 53.65 53.65 67576999520 58.50 58.50 67576999520
27 파워넷 037030 26 2635 2 300 12.85 6966106 45154 21878974 6966106 12.85 9999.99 31.84 31.84 19081312351 33.10 33.10 19081312351
28 나우로보틱스 459510 27 31550 2 3600 12.88 6492671 3687631 12547732 6492671 12.88 176.07 51.74 51.74 207276634925 52.36 52.36 207276634925
29 피아이이 452450 28 9170 2 160 1.78 6384549 14748772 35826000 6384549 1.78 43.29 17.82 17.82 60064813805 18.28 18.28 60064813805
30 율호 072770 29 658 5 -42 -6.00 6118552 3371891 71919480 6118552 -6.00 181.46 8.51 8.51 3918631700 8.28 8.28 3918631700
31 메이슨캐피탈 021880 30 524 2 19 3.76 6108804 36110944 152184408 6108804 3.76 16.92 4.01 4.01 3205072975 4.02 4.02 3205072975

31
top30/20250528/top30-av-20250528-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1932,5,-73,-3.64,157430872,75112688,646000000,157430872,-3.64,209.59,24.37,24.37,306834726629,24.58,24.58,306834726629
MDS테크,086960,2,1413,2,244,20.87,54048704,492461,92821788,54048704,20.87,9999.99,58.23,58.23,72990190061,55.65,55.65,72990190061
플루토스,019570,3,388,2,35,9.92,38716476,16364380,65310042,38716476,9.92,236.59,59.28,59.28,15522936126,61.26,61.26,15522936126
비큐AI,148780,4,1706,1,393,29.93,31081507,643116,31445725,31081507,29.93,4832.96,98.84,98.84,50005772561,93.21,93.21,50005772561
KODEX 인버스,114800,5,4215,5,-75,-1.75,21624182,12712431,141200000,21624182,-1.75,170.10,15.31,15.31,91571400283,15.39,15.39,91571400283
KODEX 코스닥150레버리지,233740,6,7020,2,50,0.72,19892584,16845670,269500000,19892584,0.72,118.09,7.38,7.38,140626209343,7.43,7.43,140626209343
KODEX 2차전지산업레버리지,462330,7,683,2,55,8.76,19507837,16370818,253700000,19507837,8.76,119.16,7.69,7.69,13096845677,7.56,7.56,13096845677
동양철관,008970,8,1488,2,55,3.84,17919889,16724849,159323019,17919889,3.84,107.15,11.25,11.25,26421405167,11.14,11.14,26421405167
KODEX 레버리지,122630,9,17330,2,625,3.74,17450942,13542062,144850000,17450942,3.74,128.86,12.05,12.05,299926975757,11.95,11.95,299926975757
빛과전자,069540,10,1191,2,226,23.42,14530013,12709434,46121066,14530013,23.42,114.32,31.50,31.50,17800573358,32.41,32.41,17800573358
메디콕스,054180,11,254,5,-15,-5.58,11796081,52497236,82878283,11796081,-5.58,22.47,14.23,14.23,3089932052,14.68,14.68,3089932052
JW신약,067290,12,1684,2,130,8.37,11572923,100582,53376126,11572923,8.37,9999.99,21.68,21.68,21712024411,24.16,24.16,21712024411
KODEX 코스닥150선물인버스,251340,13,3912,5,-18,-0.46,11344548,20549264,73600000,11344548,-0.46,55.21,15.41,15.41,44293908084,15.38,15.38,44293908084
티씨머티리얼즈,125020,14,7190,2,40,0.56,10540660,18976896,34227815,10540660,0.56,55.54,30.80,30.80,78384563880,31.85,31.85,78384563880
케이엠제약,225430,15,724,2,114,18.69,10305911,237393,27887050,10305911,18.69,4341.29,36.96,36.96,7630590239,37.79,37.79,7630590239
삼성전자,005930,16,55550,2,1650,3.06,10295245,13439520,5919637922,10295245,3.06,76.60,0.17,0.17,570703275300,0.17,0.17,570703275300
YG PLUS,037270,17,6520,2,600,10.14,9901199,720719,63429410,9901199,10.14,1373.79,15.61,15.61,64476577170,15.59,15.59,64476577170
셀리드,299660,18,8620,2,270,3.23,9583677,10677638,21102977,9583677,3.23,89.75,45.41,45.41,82575007405,45.39,45.39,82575007405
넥스트아이,137940,19,480,5,-42,-8.05,8781669,19112858,85368992,8781669,-8.05,45.95,10.29,10.29,4193142944,10.23,10.23,4193142944
메가터치,446540,20,4040,2,365,9.93,8474002,243148,20771000,8474002,9.93,3485.12,40.80,40.80,35808826365,42.67,42.67,35808826365
두산에너빌리티,034020,21,43250,2,900,2.13,8122499,10536843,640561146,8122499,2.13,77.09,1.27,1.27,347205987475,1.25,1.25,347205987475
한국정보인증,053300,22,5760,2,470,8.88,7943805,2135495,42441361,7943805,8.88,371.99,18.72,18.72,46390446180,18.98,18.98,46390446180
우리기술,032820,23,2380,5,-35,-1.45,7642569,16636401,164677432,7642569,-1.45,45.94,4.64,4.64,18260939748,4.66,4.66,18260939748
셀루메드,049180,24,1126,2,206,22.39,7311414,746773,54957063,7311414,22.39,979.07,13.30,13.30,8147803254,13.17,13.17,8147803254
위더스제약,330350,25,8480,5,-280,-3.20,7299480,1692683,13202139,7299480,-3.20,431.24,55.29,55.29,69439560470,62.03,62.03,69439560470
파워넷,037030,26,2635,2,300,12.85,7042094,45154,21878974,7042094,12.85,9999.99,32.19,32.19,19280959681,33.44,33.44,19280959681
나우로보틱스,459510,27,31900,2,3950,14.13,6617973,3687631,12547732,6617973,14.13,179.46,52.74,52.74,211268971700,52.78,52.78,211268971700
DSC인베스트먼트,241520,28,6650,2,1020,18.12,6520713,740977,27000000,6520713,18.12,880.02,24.15,24.15,42087882150,23.44,23.44,42087882150
상상인증권,001290,29,577,2,112,24.09,6468474,118423,108337120,6468474,24.09,5462.18,5.97,5.97,3639981074,5.82,5.82,3639981074
메이슨캐피탈,021880,30,517,2,12,2.38,6441854,36110944,152184408,6441854,2.38,17.84,4.23,4.23,3377963414,4.29,4.29,3377963414
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 1932 5 -73 -3.64 157430872 75112688 646000000 157430872 -3.64 209.59 24.37 24.37 306834726629 24.58 24.58 306834726629
3 MDS테크 086960 2 1413 2 244 20.87 54048704 492461 92821788 54048704 20.87 9999.99 58.23 58.23 72990190061 55.65 55.65 72990190061
4 플루토스 019570 3 388 2 35 9.92 38716476 16364380 65310042 38716476 9.92 236.59 59.28 59.28 15522936126 61.26 61.26 15522936126
5 비큐AI 148780 4 1706 1 393 29.93 31081507 643116 31445725 31081507 29.93 4832.96 98.84 98.84 50005772561 93.21 93.21 50005772561
6 KODEX 인버스 114800 5 4215 5 -75 -1.75 21624182 12712431 141200000 21624182 -1.75 170.10 15.31 15.31 91571400283 15.39 15.39 91571400283
7 KODEX 코스닥150레버리지 233740 6 7020 2 50 0.72 19892584 16845670 269500000 19892584 0.72 118.09 7.38 7.38 140626209343 7.43 7.43 140626209343
8 KODEX 2차전지산업레버리지 462330 7 683 2 55 8.76 19507837 16370818 253700000 19507837 8.76 119.16 7.69 7.69 13096845677 7.56 7.56 13096845677
9 동양철관 008970 8 1488 2 55 3.84 17919889 16724849 159323019 17919889 3.84 107.15 11.25 11.25 26421405167 11.14 11.14 26421405167
10 KODEX 레버리지 122630 9 17330 2 625 3.74 17450942 13542062 144850000 17450942 3.74 128.86 12.05 12.05 299926975757 11.95 11.95 299926975757
11 빛과전자 069540 10 1191 2 226 23.42 14530013 12709434 46121066 14530013 23.42 114.32 31.50 31.50 17800573358 32.41 32.41 17800573358
12 메디콕스 054180 11 254 5 -15 -5.58 11796081 52497236 82878283 11796081 -5.58 22.47 14.23 14.23 3089932052 14.68 14.68 3089932052
13 JW신약 067290 12 1684 2 130 8.37 11572923 100582 53376126 11572923 8.37 9999.99 21.68 21.68 21712024411 24.16 24.16 21712024411
14 KODEX 코스닥150선물인버스 251340 13 3912 5 -18 -0.46 11344548 20549264 73600000 11344548 -0.46 55.21 15.41 15.41 44293908084 15.38 15.38 44293908084
15 티씨머티리얼즈 125020 14 7190 2 40 0.56 10540660 18976896 34227815 10540660 0.56 55.54 30.80 30.80 78384563880 31.85 31.85 78384563880
16 케이엠제약 225430 15 724 2 114 18.69 10305911 237393 27887050 10305911 18.69 4341.29 36.96 36.96 7630590239 37.79 37.79 7630590239
17 삼성전자 005930 16 55550 2 1650 3.06 10295245 13439520 5919637922 10295245 3.06 76.60 0.17 0.17 570703275300 0.17 0.17 570703275300
18 YG PLUS 037270 17 6520 2 600 10.14 9901199 720719 63429410 9901199 10.14 1373.79 15.61 15.61 64476577170 15.59 15.59 64476577170
19 셀리드 299660 18 8620 2 270 3.23 9583677 10677638 21102977 9583677 3.23 89.75 45.41 45.41 82575007405 45.39 45.39 82575007405
20 넥스트아이 137940 19 480 5 -42 -8.05 8781669 19112858 85368992 8781669 -8.05 45.95 10.29 10.29 4193142944 10.23 10.23 4193142944
21 메가터치 446540 20 4040 2 365 9.93 8474002 243148 20771000 8474002 9.93 3485.12 40.80 40.80 35808826365 42.67 42.67 35808826365
22 두산에너빌리티 034020 21 43250 2 900 2.13 8122499 10536843 640561146 8122499 2.13 77.09 1.27 1.27 347205987475 1.25 1.25 347205987475
23 한국정보인증 053300 22 5760 2 470 8.88 7943805 2135495 42441361 7943805 8.88 371.99 18.72 18.72 46390446180 18.98 18.98 46390446180
24 우리기술 032820 23 2380 5 -35 -1.45 7642569 16636401 164677432 7642569 -1.45 45.94 4.64 4.64 18260939748 4.66 4.66 18260939748
25 셀루메드 049180 24 1126 2 206 22.39 7311414 746773 54957063 7311414 22.39 979.07 13.30 13.30 8147803254 13.17 13.17 8147803254
26 위더스제약 330350 25 8480 5 -280 -3.20 7299480 1692683 13202139 7299480 -3.20 431.24 55.29 55.29 69439560470 62.03 62.03 69439560470
27 파워넷 037030 26 2635 2 300 12.85 7042094 45154 21878974 7042094 12.85 9999.99 32.19 32.19 19280959681 33.44 33.44 19280959681
28 나우로보틱스 459510 27 31900 2 3950 14.13 6617973 3687631 12547732 6617973 14.13 179.46 52.74 52.74 211268971700 52.78 52.78 211268971700
29 DSC인베스트먼트 241520 28 6650 2 1020 18.12 6520713 740977 27000000 6520713 18.12 880.02 24.15 24.15 42087882150 23.44 23.44 42087882150
30 상상인증권 001290 29 577 2 112 24.09 6468474 118423 108337120 6468474 24.09 5462.18 5.97 5.97 3639981074 5.82 5.82 3639981074
31 메이슨캐피탈 021880 30 517 2 12 2.38 6441854 36110944 152184408 6441854 2.38 17.84 4.23 4.23 3377963414 4.29 4.29 3377963414

31
top30/20250528/top30-av-20250528-114000.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,252670,1,1930,5,-75,-3.74,159454878,75112688,646000000,159454878,-3.74,212.29,24.68,24.68,310739762653,24.92,24.92,310739762653
MDS테크,086960,2,1384,2,215,18.39,56022153,492461,92821788,56022153,18.39,9999.99,60.35,60.35,75735607141,58.95,58.95,75735607141
플루토스,019570,3,387,2,34,9.63,38888727,16364380,65310042,38888727,9.63,237.64,59.54,59.54,15589782412,61.68,61.68,15589782412
비큐AI,148780,4,1683,2,370,28.18,32727793,643116,31445725,32727793,28.18,5088.94,104.08,104.08,52796910969,99.76,99.76,52796910969
KODEX 인버스,114800,5,4205,5,-85,-1.98,21976209,12712431,141200000,21976209,-1.98,172.87,15.56,15.56,93053389199,15.67,15.67,93053389199
KODEX 코스닥150레버리지,233740,6,7030,2,60,0.86,20243586,16845670,269500000,20243586,0.86,120.17,7.51,7.51,143093282323,7.55,7.55,143093282323
KODEX 2차전지산업레버리지,462330,7,684,2,56,8.92,20099229,16370818,253700000,20099229,8.92,122.77,7.92,7.92,13501626964,7.78,7.78,13501626964
동양철관,008970,8,1484,2,51,3.56,18602079,16724849,159323019,18602079,3.56,111.22,11.68,11.68,27433198579,11.60,11.60,27433198579
KODEX 레버리지,122630,9,17350,2,645,3.86,17581621,13542062,144850000,17581621,3.86,129.83,12.14,12.14,302193983491,12.02,12.02,302193983491
빛과전자,069540,10,1181,2,216,22.38,14641780,12709434,46121066,14641780,22.38,115.20,31.75,31.75,17933173127,32.92,32.92,17933173127
메디콕스,054180,11,252,5,-17,-6.32,12201220,52497236,82878283,12201220,-6.32,23.24,14.72,14.72,3192008287,15.28,15.28,3192008287
JW신약,067290,12,1719,2,165,10.62,11881830,100582,53376126,11881830,10.62,9999.99,22.26,22.26,22242970179,24.24,24.24,22242970179
KODEX 코스닥150선물인버스,251340,13,3915,5,-15,-0.38,11669321,20549264,73600000,11669321,-0.38,56.79,15.86,15.86,45563915894,15.81,15.81,45563915894
셀리드,299660,14,9090,2,740,8.86,11546660,10677638,21102977,11546660,8.86,108.14,54.72,54.72,100394927375,52.34,52.34,100394927375
티씨머티리얼즈,125020,15,7290,2,140,1.96,11212115,18976896,34227815,11212115,1.96,59.08,32.76,32.76,83304589425,33.39,33.39,83304589425
삼성전자,005930,16,55600,2,1700,3.15,10452402,13439520,5919637922,10452402,3.15,77.77,0.18,0.18,579447598750,0.18,0.18,579447598750
케이엠제약,225430,17,728,2,118,19.34,10361063,237393,27887050,10361063,19.34,4364.52,37.15,37.15,7670739605,37.78,37.78,7670739605
YG PLUS,037270,18,6540,2,620,10.47,10006108,720719,63429410,10006108,10.47,1388.35,15.78,15.78,65161078045,15.71,15.71,65161078045
넥스트아이,137940,19,483,5,-39,-7.47,8868754,19112858,85368992,8868754,-7.47,46.40,10.39,10.39,4235094838,10.27,10.27,4235094838
메가터치,446540,20,4050,2,375,10.20,8546144,243148,20771000,8546144,10.20,3514.79,41.14,41.14,36101047837,42.91,42.91,36101047837
두산에너빌리티,034020,21,43200,2,850,2.01,8179048,10536843,640561146,8179048,2.01,77.62,1.28,1.28,349650050900,1.26,1.26,349650050900
한국정보인증,053300,22,5730,2,440,8.32,8034021,2135495,42441361,8034021,8.32,376.21,18.93,18.93,46906892850,19.29,19.29,46906892850
우리기술,032820,23,2375,5,-40,-1.66,7714613,16636401,164677432,7714613,-1.66,46.37,4.68,4.68,18432049123,4.71,4.71,18432049123
셀루메드,049180,24,1114,2,194,21.09,7459683,746773,54957063,7459683,21.09,998.92,13.57,13.57,8313635258,13.58,13.58,8313635258
위더스제약,330350,25,8500,5,-260,-2.97,7408643,1692683,13202139,7408643,-2.97,437.69,56.12,56.12,70365387780,62.70,62.70,70365387780
DSC인베스트먼트,241520,26,6520,2,890,15.81,7291382,740977,27000000,7291382,15.81,984.02,27.01,27.01,47118275245,26.77,26.77,47118275245
파워넷,037030,27,2645,2,310,13.28,7201612,45154,21878974,7201612,13.28,9999.99,32.92,32.92,19706017561,34.05,34.05,19706017561
나우로보틱스,459510,28,30950,2,3000,10.73,6905884,3687631,12547732,6905884,10.73,187.27,55.04,55.04,220298988100,56.73,56.73,220298988100
상상인증권,001290,29,564,2,99,21.29,6659879,118423,108337120,6659879,21.29,5623.81,6.15,6.15,3748417648,6.13,6.13,3748417648
메이슨캐피탈,021880,30,520,2,15,2.97,6597280,36110944,152184408,6597280,2.97,18.27,4.34,4.34,3458500929,4.37,4.37,3458500929
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 1930 5 -75 -3.74 159454878 75112688 646000000 159454878 -3.74 212.29 24.68 24.68 310739762653 24.92 24.92 310739762653
3 MDS테크 086960 2 1384 2 215 18.39 56022153 492461 92821788 56022153 18.39 9999.99 60.35 60.35 75735607141 58.95 58.95 75735607141
4 플루토스 019570 3 387 2 34 9.63 38888727 16364380 65310042 38888727 9.63 237.64 59.54 59.54 15589782412 61.68 61.68 15589782412
5 비큐AI 148780 4 1683 2 370 28.18 32727793 643116 31445725 32727793 28.18 5088.94 104.08 104.08 52796910969 99.76 99.76 52796910969
6 KODEX 인버스 114800 5 4205 5 -85 -1.98 21976209 12712431 141200000 21976209 -1.98 172.87 15.56 15.56 93053389199 15.67 15.67 93053389199
7 KODEX 코스닥150레버리지 233740 6 7030 2 60 0.86 20243586 16845670 269500000 20243586 0.86 120.17 7.51 7.51 143093282323 7.55 7.55 143093282323
8 KODEX 2차전지산업레버리지 462330 7 684 2 56 8.92 20099229 16370818 253700000 20099229 8.92 122.77 7.92 7.92 13501626964 7.78 7.78 13501626964
9 동양철관 008970 8 1484 2 51 3.56 18602079 16724849 159323019 18602079 3.56 111.22 11.68 11.68 27433198579 11.60 11.60 27433198579
10 KODEX 레버리지 122630 9 17350 2 645 3.86 17581621 13542062 144850000 17581621 3.86 129.83 12.14 12.14 302193983491 12.02 12.02 302193983491
11 빛과전자 069540 10 1181 2 216 22.38 14641780 12709434 46121066 14641780 22.38 115.20 31.75 31.75 17933173127 32.92 32.92 17933173127
12 메디콕스 054180 11 252 5 -17 -6.32 12201220 52497236 82878283 12201220 -6.32 23.24 14.72 14.72 3192008287 15.28 15.28 3192008287
13 JW신약 067290 12 1719 2 165 10.62 11881830 100582 53376126 11881830 10.62 9999.99 22.26 22.26 22242970179 24.24 24.24 22242970179
14 KODEX 코스닥150선물인버스 251340 13 3915 5 -15 -0.38 11669321 20549264 73600000 11669321 -0.38 56.79 15.86 15.86 45563915894 15.81 15.81 45563915894
15 셀리드 299660 14 9090 2 740 8.86 11546660 10677638 21102977 11546660 8.86 108.14 54.72 54.72 100394927375 52.34 52.34 100394927375
16 티씨머티리얼즈 125020 15 7290 2 140 1.96 11212115 18976896 34227815 11212115 1.96 59.08 32.76 32.76 83304589425 33.39 33.39 83304589425
17 삼성전자 005930 16 55600 2 1700 3.15 10452402 13439520 5919637922 10452402 3.15 77.77 0.18 0.18 579447598750 0.18 0.18 579447598750
18 케이엠제약 225430 17 728 2 118 19.34 10361063 237393 27887050 10361063 19.34 4364.52 37.15 37.15 7670739605 37.78 37.78 7670739605
19 YG PLUS 037270 18 6540 2 620 10.47 10006108 720719 63429410 10006108 10.47 1388.35 15.78 15.78 65161078045 15.71 15.71 65161078045
20 넥스트아이 137940 19 483 5 -39 -7.47 8868754 19112858 85368992 8868754 -7.47 46.40 10.39 10.39 4235094838 10.27 10.27 4235094838
21 메가터치 446540 20 4050 2 375 10.20 8546144 243148 20771000 8546144 10.20 3514.79 41.14 41.14 36101047837 42.91 42.91 36101047837
22 두산에너빌리티 034020 21 43200 2 850 2.01 8179048 10536843 640561146 8179048 2.01 77.62 1.28 1.28 349650050900 1.26 1.26 349650050900
23 한국정보인증 053300 22 5730 2 440 8.32 8034021 2135495 42441361 8034021 8.32 376.21 18.93 18.93 46906892850 19.29 19.29 46906892850
24 우리기술 032820 23 2375 5 -40 -1.66 7714613 16636401 164677432 7714613 -1.66 46.37 4.68 4.68 18432049123 4.71 4.71 18432049123
25 셀루메드 049180 24 1114 2 194 21.09 7459683 746773 54957063 7459683 21.09 998.92 13.57 13.57 8313635258 13.58 13.58 8313635258
26 위더스제약 330350 25 8500 5 -260 -2.97 7408643 1692683 13202139 7408643 -2.97 437.69 56.12 56.12 70365387780 62.70 62.70 70365387780
27 DSC인베스트먼트 241520 26 6520 2 890 15.81 7291382 740977 27000000 7291382 15.81 984.02 27.01 27.01 47118275245 26.77 26.77 47118275245
28 파워넷 037030 27 2645 2 310 13.28 7201612 45154 21878974 7201612 13.28 9999.99 32.92 32.92 19706017561 34.05 34.05 19706017561
29 나우로보틱스 459510 28 30950 2 3000 10.73 6905884 3687631 12547732 6905884 10.73 187.27 55.04 55.04 220298988100 56.73 56.73 220298988100
30 상상인증권 001290 29 564 2 99 21.29 6659879 118423 108337120 6659879 21.29 5623.81 6.15 6.15 3748417648 6.13 6.13 3748417648
31 메이슨캐피탈 021880 30 520 2 15 2.97 6597280 36110944 152184408 6597280 2.97 18.27 4.34 4.34 3458500929 4.37 4.37 3458500929

31
top30/20250528/top30-av-20250528-115000.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,252670,1,1923,5,-82,-4.09,163625850,75112688,646000000,163625850,-4.09,217.84,25.33,25.33,318771343733,25.66,25.66,318771343733
MDS테크,086960,2,1385,2,216,18.48,57487388,492461,92821788,57487388,18.48,9999.99,61.93,61.93,77767627315,60.49,60.49,77767627315
플루토스,019570,3,386,2,33,9.35,39047977,16364380,65310042,39047977,9.35,238.62,59.79,59.79,15651326276,62.08,62.08,15651326276
비큐AI,148780,4,1671,2,358,27.27,33359376,643116,31445725,33359376,27.27,5187.15,106.09,106.09,53852926745,102.49,102.49,53852926745
KODEX 인버스,114800,5,4200,5,-90,-2.10,22283262,12712431,141200000,22283262,-2.10,175.29,15.78,15.78,94344564433,15.91,15.91,94344564433
KODEX 2차전지산업레버리지,462330,6,689,2,61,9.71,20553697,16370818,253700000,20553697,9.71,125.55,8.10,8.10,13813556227,7.90,7.90,13813556227
KODEX 코스닥150레버리지,233740,7,7045,2,75,1.08,20459976,16845670,269500000,20459976,1.08,121.46,7.59,7.59,144616620680,7.62,7.62,144616620680
동양철관,008970,8,1490,2,57,3.98,19477104,16724849,159323019,19477104,3.98,116.46,12.22,12.22,28738453403,12.11,12.11,28738453403
KODEX 레버리지,122630,9,17405,2,700,4.19,17935983,13542062,144850000,17935983,4.19,132.45,12.38,12.38,308355104062,12.23,12.23,308355104062
빛과전자,069540,10,1179,2,214,22.18,15073125,12709434,46121066,15073125,22.18,118.60,32.68,32.68,18442401697,33.92,33.92,18442401697
메디콕스,054180,11,252,5,-17,-6.32,12456712,52497236,82878283,12456712,-6.32,23.73,15.03,15.03,3256436194,15.59,15.59,3256436194
티씨머티리얼즈,125020,12,7330,2,180,2.52,12251713,18976896,34227815,12251713,2.52,64.56,35.79,35.79,90987549100,36.27,36.27,90987549100
셀리드,299660,13,8920,2,570,6.83,12178972,10677638,21102977,12178972,6.83,114.06,57.71,57.71,106066715275,56.35,56.35,106066715275
JW신약,067290,14,1727,2,173,11.13,11960149,100582,53376126,11960149,11.13,9999.99,22.41,22.41,22377717394,24.28,24.28,22377717394
KODEX 코스닥150선물인버스,251340,15,3905,5,-25,-0.64,11834931,20549264,73600000,11834931,-0.64,57.59,16.08,16.08,46211195519,16.08,16.08,46211195519
삼성전자,005930,16,55800,2,1900,3.53,10854157,13439520,5919637922,10854157,3.53,80.76,0.18,0.18,601844622950,0.18,0.18,601844622950
케이엠제약,225430,17,730,2,120,19.67,10413532,237393,27887050,10413532,19.67,4386.62,37.34,37.34,7708821279,37.87,37.87,7708821279
YG PLUS,037270,18,6540,2,620,10.47,10088243,720719,63429410,10088243,10.47,1399.75,15.90,15.90,65697960655,15.84,15.84,65697960655
넥스트아이,137940,19,484,5,-38,-7.28,8941261,19112858,85368992,8941261,-7.28,46.78,10.47,10.47,4270085286,10.33,10.33,4270085286
메가터치,446540,20,4085,2,410,11.16,8636874,243148,20771000,8636874,11.16,3552.11,41.58,41.58,36471123767,42.98,42.98,36471123767
두산에너빌리티,034020,21,43100,2,750,1.77,8361399,10536843,640561146,8361399,1.77,79.35,1.31,1.31,357547363575,1.30,1.30,357547363575
한국정보인증,053300,22,5710,2,420,7.94,8061876,2135495,42441361,8061876,7.94,377.52,19.00,19.00,47066211970,19.42,19.42,47066211970
우리기술,032820,23,2370,5,-45,-1.86,7822739,16636401,164677432,7822739,-1.86,47.02,4.75,4.75,18689187692,4.79,4.79,18689187692
DSC인베스트먼트,241520,24,6420,2,790,14.03,7717323,740977,27000000,7717323,14.03,1041.51,28.58,28.58,49856464880,28.76,28.76,49856464880
셀루메드,049180,25,1121,2,201,21.85,7655749,746773,54957063,7655749,21.85,1025.18,13.93,13.93,8530541192,13.85,13.85,8530541192
파워넷,037030,26,2685,2,350,14.99,7602544,45154,21878974,7602544,14.99,9999.99,34.75,34.75,20781226801,35.38,35.38,20781226801
위더스제약,330350,27,8510,5,-250,-2.85,7440189,1692683,13202139,7440189,-2.85,439.55,56.36,56.36,70633588940,62.87,62.87,70633588940
나우로보틱스,459510,28,30900,2,2950,10.55,6995145,3687631,12547732,6995145,10.55,189.69,55.75,55.75,223056330100,57.53,57.53,223056330100
상상인증권,001290,29,557,2,92,19.78,6899028,118423,108337120,6899028,19.78,5825.75,6.37,6.37,3881775341,6.43,6.43,3881775341
메이슨캐피탈,021880,30,520,2,15,2.97,6779938,36110944,152184408,6779938,2.97,18.78,4.46,4.46,3552836305,4.49,4.49,3552836305
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 1923 5 -82 -4.09 163625850 75112688 646000000 163625850 -4.09 217.84 25.33 25.33 318771343733 25.66 25.66 318771343733
3 MDS테크 086960 2 1385 2 216 18.48 57487388 492461 92821788 57487388 18.48 9999.99 61.93 61.93 77767627315 60.49 60.49 77767627315
4 플루토스 019570 3 386 2 33 9.35 39047977 16364380 65310042 39047977 9.35 238.62 59.79 59.79 15651326276 62.08 62.08 15651326276
5 비큐AI 148780 4 1671 2 358 27.27 33359376 643116 31445725 33359376 27.27 5187.15 106.09 106.09 53852926745 102.49 102.49 53852926745
6 KODEX 인버스 114800 5 4200 5 -90 -2.10 22283262 12712431 141200000 22283262 -2.10 175.29 15.78 15.78 94344564433 15.91 15.91 94344564433
7 KODEX 2차전지산업레버리지 462330 6 689 2 61 9.71 20553697 16370818 253700000 20553697 9.71 125.55 8.10 8.10 13813556227 7.90 7.90 13813556227
8 KODEX 코스닥150레버리지 233740 7 7045 2 75 1.08 20459976 16845670 269500000 20459976 1.08 121.46 7.59 7.59 144616620680 7.62 7.62 144616620680
9 동양철관 008970 8 1490 2 57 3.98 19477104 16724849 159323019 19477104 3.98 116.46 12.22 12.22 28738453403 12.11 12.11 28738453403
10 KODEX 레버리지 122630 9 17405 2 700 4.19 17935983 13542062 144850000 17935983 4.19 132.45 12.38 12.38 308355104062 12.23 12.23 308355104062
11 빛과전자 069540 10 1179 2 214 22.18 15073125 12709434 46121066 15073125 22.18 118.60 32.68 32.68 18442401697 33.92 33.92 18442401697
12 메디콕스 054180 11 252 5 -17 -6.32 12456712 52497236 82878283 12456712 -6.32 23.73 15.03 15.03 3256436194 15.59 15.59 3256436194
13 티씨머티리얼즈 125020 12 7330 2 180 2.52 12251713 18976896 34227815 12251713 2.52 64.56 35.79 35.79 90987549100 36.27 36.27 90987549100
14 셀리드 299660 13 8920 2 570 6.83 12178972 10677638 21102977 12178972 6.83 114.06 57.71 57.71 106066715275 56.35 56.35 106066715275
15 JW신약 067290 14 1727 2 173 11.13 11960149 100582 53376126 11960149 11.13 9999.99 22.41 22.41 22377717394 24.28 24.28 22377717394
16 KODEX 코스닥150선물인버스 251340 15 3905 5 -25 -0.64 11834931 20549264 73600000 11834931 -0.64 57.59 16.08 16.08 46211195519 16.08 16.08 46211195519
17 삼성전자 005930 16 55800 2 1900 3.53 10854157 13439520 5919637922 10854157 3.53 80.76 0.18 0.18 601844622950 0.18 0.18 601844622950
18 케이엠제약 225430 17 730 2 120 19.67 10413532 237393 27887050 10413532 19.67 4386.62 37.34 37.34 7708821279 37.87 37.87 7708821279
19 YG PLUS 037270 18 6540 2 620 10.47 10088243 720719 63429410 10088243 10.47 1399.75 15.90 15.90 65697960655 15.84 15.84 65697960655
20 넥스트아이 137940 19 484 5 -38 -7.28 8941261 19112858 85368992 8941261 -7.28 46.78 10.47 10.47 4270085286 10.33 10.33 4270085286
21 메가터치 446540 20 4085 2 410 11.16 8636874 243148 20771000 8636874 11.16 3552.11 41.58 41.58 36471123767 42.98 42.98 36471123767
22 두산에너빌리티 034020 21 43100 2 750 1.77 8361399 10536843 640561146 8361399 1.77 79.35 1.31 1.31 357547363575 1.30 1.30 357547363575
23 한국정보인증 053300 22 5710 2 420 7.94 8061876 2135495 42441361 8061876 7.94 377.52 19.00 19.00 47066211970 19.42 19.42 47066211970
24 우리기술 032820 23 2370 5 -45 -1.86 7822739 16636401 164677432 7822739 -1.86 47.02 4.75 4.75 18689187692 4.79 4.79 18689187692
25 DSC인베스트먼트 241520 24 6420 2 790 14.03 7717323 740977 27000000 7717323 14.03 1041.51 28.58 28.58 49856464880 28.76 28.76 49856464880
26 셀루메드 049180 25 1121 2 201 21.85 7655749 746773 54957063 7655749 21.85 1025.18 13.93 13.93 8530541192 13.85 13.85 8530541192
27 파워넷 037030 26 2685 2 350 14.99 7602544 45154 21878974 7602544 14.99 9999.99 34.75 34.75 20781226801 35.38 35.38 20781226801
28 위더스제약 330350 27 8510 5 -250 -2.85 7440189 1692683 13202139 7440189 -2.85 439.55 56.36 56.36 70633588940 62.87 62.87 70633588940
29 나우로보틱스 459510 28 30900 2 2950 10.55 6995145 3687631 12547732 6995145 10.55 189.69 55.75 55.75 223056330100 57.53 57.53 223056330100
30 상상인증권 001290 29 557 2 92 19.78 6899028 118423 108337120 6899028 19.78 5825.75 6.37 6.37 3881775341 6.43 6.43 3881775341
31 메이슨캐피탈 021880 30 520 2 15 2.97 6779938 36110944 152184408 6779938 2.97 18.78 4.46 4.46 3552836305 4.49 4.49 3552836305

31
top30/20250528/top30-av-20250528-120000.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,252670,1,1918,5,-87,-4.34,168779860,75112688,646000000,168779860,-4.34,224.70,26.13,26.13,328664005035,26.53,26.53,328664005035
MDS테크,086960,2,1386,2,217,18.56,58437182,492461,92821788,58437182,18.56,9999.99,62.96,62.96,79081771636,61.47,61.47,79081771636
플루토스,019570,3,381,2,28,7.93,39378824,16364380,65310042,39378824,7.93,240.64,60.30,60.30,15777424256,63.41,63.41,15777424256
비큐AI,148780,4,1668,2,355,27.04,33737948,643116,31445725,33737948,27.04,5246.01,107.29,107.29,54483722582,103.87,103.87,54483722582
KODEX 인버스,114800,5,4200,5,-90,-2.10,22964536,12712431,141200000,22964536,-2.10,180.65,16.26,16.26,97204950643,16.39,16.39,97204950643
KODEX 코스닥150레버리지,233740,6,7060,2,90,1.29,20942719,16845670,269500000,20942719,1.29,124.32,7.77,7.77,148022073645,7.78,7.78,148022073645
KODEX 2차전지산업레버리지,462330,7,689,2,61,9.71,20929113,16370818,253700000,20929113,9.71,127.84,8.25,8.25,14072453807,8.05,8.05,14072453807
동양철관,008970,8,1481,2,48,3.35,19884043,16724849,159323019,19884043,3.35,118.89,12.48,12.48,29342343524,12.44,12.44,29342343524
KODEX 레버리지,122630,9,17450,2,745,4.46,18384521,13542062,144850000,18384521,4.46,135.76,12.69,12.69,316177415305,12.51,12.51,316177415305
빛과전자,069540,10,1172,2,207,21.45,15273422,12709434,46121066,15273422,21.45,120.17,33.12,33.12,18676859559,34.55,34.55,18676859559
메디콕스,054180,11,254,5,-15,-5.58,12659646,52497236,82878283,12659646,-5.58,24.11,15.27,15.27,3307922248,15.71,15.71,3307922248
티씨머티리얼즈,125020,12,7300,2,150,2.10,12553806,18976896,34227815,12553806,2.10,66.15,36.68,36.68,93189222555,37.30,37.30,93189222555
셀리드,299660,13,8740,2,390,4.67,12529022,10677638,21102977,12529022,4.67,117.34,59.37,59.37,109159518920,59.18,59.18,109159518920
JW신약,067290,14,1726,2,172,11.07,12017541,100582,53376126,12017541,11.07,9999.99,22.51,22.51,22476757632,24.40,24.40,22476757632
KODEX 코스닥150선물인버스,251340,15,3900,5,-30,-0.76,12005158,20549264,73600000,12005158,-0.76,58.42,16.31,16.31,46875884348,16.33,16.33,46875884348
삼성전자,005930,16,56000,2,2100,3.90,11182885,13439520,5919637922,11182885,3.90,83.21,0.19,0.19,620220644400,0.19,0.19,620220644400
케이엠제약,225430,17,734,2,124,20.33,10621988,237393,27887050,10621988,20.33,4474.43,38.09,38.09,7863014200,38.41,38.41,7863014200
YG PLUS,037270,18,6515,2,595,10.05,10164040,720719,63429410,10164040,10.05,1410.26,16.02,16.02,66192171930,16.02,16.02,66192171930
넥스트아이,137940,19,485,5,-37,-7.09,9047173,19112858,85368992,9047173,-7.09,47.34,10.60,10.60,4321194462,10.44,10.44,4321194462
파워넷,037030,20,2820,2,485,20.77,8678333,45154,21878974,8678333,20.77,9999.99,39.67,39.67,23767878703,38.52,38.52,23767878703
메가터치,446540,21,4080,2,405,11.02,8672186,243148,20771000,8672186,11.02,3566.63,41.75,41.75,36615403582,43.21,43.21,36615403582
두산에너빌리티,034020,22,43100,2,750,1.77,8480157,10536843,640561146,8480157,1.77,80.48,1.32,1.32,362671954675,1.31,1.31,362671954675
한국정보인증,053300,23,5710,2,420,7.94,8082038,2135495,42441361,8082038,7.94,378.46,19.04,19.04,47181520145,19.47,19.47,47181520145
DSC인베스트먼트,241520,24,6310,2,680,12.08,7986475,740977,27000000,7986475,12.08,1077.83,29.58,29.58,51567096030,30.27,30.27,51567096030
우리기술,032820,25,2365,5,-50,-2.07,7900122,16636401,164677432,7900122,-2.07,47.49,4.80,4.80,18872644157,4.85,4.85,18872644157
셀루메드,049180,26,1112,2,192,20.87,7733261,746773,54957063,7733261,20.87,1035.56,14.07,14.07,8616560357,14.10,14.10,8616560357
상상인증권,001290,27,570,2,105,22.58,7553806,118423,108337120,7553806,22.58,6378.66,6.97,6.97,4258108778,6.90,6.90,4258108778
위더스제약,330350,28,8520,5,-240,-2.74,7455456,1692683,13202139,7455456,-2.74,440.45,56.47,56.47,70763166840,62.91,62.91,70763166840
나우로보틱스,459510,29,30750,2,2800,10.02,7047269,3687631,12547732,7047269,10.02,191.11,56.16,56.16,224662548550,58.23,58.23,224662548550
메이슨캐피탈,021880,30,525,2,20,3.96,7002603,36110944,152184408,7002603,3.96,19.39,4.60,4.60,3669208036,4.59,4.59,3669208036
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1918 5 -87 -4.34 168779860 75112688 646000000 168779860 -4.34 224.70 26.13 26.13 328664005035 26.53 26.53 328664005035
3 MDS테크 086960 2 1386 2 217 18.56 58437182 492461 92821788 58437182 18.56 9999.99 62.96 62.96 79081771636 61.47 61.47 79081771636
4 플루토스 019570 3 381 2 28 7.93 39378824 16364380 65310042 39378824 7.93 240.64 60.30 60.30 15777424256 63.41 63.41 15777424256
5 비큐AI 148780 4 1668 2 355 27.04 33737948 643116 31445725 33737948 27.04 5246.01 107.29 107.29 54483722582 103.87 103.87 54483722582
6 KODEX 인버스 114800 5 4200 5 -90 -2.10 22964536 12712431 141200000 22964536 -2.10 180.65 16.26 16.26 97204950643 16.39 16.39 97204950643
7 KODEX 코스닥150레버리지 233740 6 7060 2 90 1.29 20942719 16845670 269500000 20942719 1.29 124.32 7.77 7.77 148022073645 7.78 7.78 148022073645
8 KODEX 2차전지산업레버리지 462330 7 689 2 61 9.71 20929113 16370818 253700000 20929113 9.71 127.84 8.25 8.25 14072453807 8.05 8.05 14072453807
9 동양철관 008970 8 1481 2 48 3.35 19884043 16724849 159323019 19884043 3.35 118.89 12.48 12.48 29342343524 12.44 12.44 29342343524
10 KODEX 레버리지 122630 9 17450 2 745 4.46 18384521 13542062 144850000 18384521 4.46 135.76 12.69 12.69 316177415305 12.51 12.51 316177415305
11 빛과전자 069540 10 1172 2 207 21.45 15273422 12709434 46121066 15273422 21.45 120.17 33.12 33.12 18676859559 34.55 34.55 18676859559
12 메디콕스 054180 11 254 5 -15 -5.58 12659646 52497236 82878283 12659646 -5.58 24.11 15.27 15.27 3307922248 15.71 15.71 3307922248
13 티씨머티리얼즈 125020 12 7300 2 150 2.10 12553806 18976896 34227815 12553806 2.10 66.15 36.68 36.68 93189222555 37.30 37.30 93189222555
14 셀리드 299660 13 8740 2 390 4.67 12529022 10677638 21102977 12529022 4.67 117.34 59.37 59.37 109159518920 59.18 59.18 109159518920
15 JW신약 067290 14 1726 2 172 11.07 12017541 100582 53376126 12017541 11.07 9999.99 22.51 22.51 22476757632 24.40 24.40 22476757632
16 KODEX 코스닥150선물인버스 251340 15 3900 5 -30 -0.76 12005158 20549264 73600000 12005158 -0.76 58.42 16.31 16.31 46875884348 16.33 16.33 46875884348
17 삼성전자 005930 16 56000 2 2100 3.90 11182885 13439520 5919637922 11182885 3.90 83.21 0.19 0.19 620220644400 0.19 0.19 620220644400
18 케이엠제약 225430 17 734 2 124 20.33 10621988 237393 27887050 10621988 20.33 4474.43 38.09 38.09 7863014200 38.41 38.41 7863014200
19 YG PLUS 037270 18 6515 2 595 10.05 10164040 720719 63429410 10164040 10.05 1410.26 16.02 16.02 66192171930 16.02 16.02 66192171930
20 넥스트아이 137940 19 485 5 -37 -7.09 9047173 19112858 85368992 9047173 -7.09 47.34 10.60 10.60 4321194462 10.44 10.44 4321194462
21 파워넷 037030 20 2820 2 485 20.77 8678333 45154 21878974 8678333 20.77 9999.99 39.67 39.67 23767878703 38.52 38.52 23767878703
22 메가터치 446540 21 4080 2 405 11.02 8672186 243148 20771000 8672186 11.02 3566.63 41.75 41.75 36615403582 43.21 43.21 36615403582
23 두산에너빌리티 034020 22 43100 2 750 1.77 8480157 10536843 640561146 8480157 1.77 80.48 1.32 1.32 362671954675 1.31 1.31 362671954675
24 한국정보인증 053300 23 5710 2 420 7.94 8082038 2135495 42441361 8082038 7.94 378.46 19.04 19.04 47181520145 19.47 19.47 47181520145
25 DSC인베스트먼트 241520 24 6310 2 680 12.08 7986475 740977 27000000 7986475 12.08 1077.83 29.58 29.58 51567096030 30.27 30.27 51567096030
26 우리기술 032820 25 2365 5 -50 -2.07 7900122 16636401 164677432 7900122 -2.07 47.49 4.80 4.80 18872644157 4.85 4.85 18872644157
27 셀루메드 049180 26 1112 2 192 20.87 7733261 746773 54957063 7733261 20.87 1035.56 14.07 14.07 8616560357 14.10 14.10 8616560357
28 상상인증권 001290 27 570 2 105 22.58 7553806 118423 108337120 7553806 22.58 6378.66 6.97 6.97 4258108778 6.90 6.90 4258108778
29 위더스제약 330350 28 8520 5 -240 -2.74 7455456 1692683 13202139 7455456 -2.74 440.45 56.47 56.47 70763166840 62.91 62.91 70763166840
30 나우로보틱스 459510 29 30750 2 2800 10.02 7047269 3687631 12547732 7047269 10.02 191.11 56.16 56.16 224662548550 58.23 58.23 224662548550
31 메이슨캐피탈 021880 30 525 2 20 3.96 7002603 36110944 152184408 7002603 3.96 19.39 4.60 4.60 3669208036 4.59 4.59 3669208036

31
top30/20250528/top30-av-20250528-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1918,5,-87,-4.34,172046644,75112688,646000000,172046644,-4.34,229.05,26.63,26.63,334924442740,27.03,27.03,334924442740
MDS테크,086960,2,1382,2,213,18.22,59390187,492461,92821788,59390187,18.22,9999.99,63.98,63.98,80402273282,62.68,62.68,80402273282
플루토스,019570,3,387,2,34,9.63,40055130,16364380,65310042,40055130,9.63,244.77,61.33,61.33,16036878928,63.45,63.45,16036878928
비큐AI,148780,4,1679,2,366,27.88,34148190,643116,31445725,34148190,27.88,5309.80,108.59,108.59,55173585237,104.50,104.50,55173585237
KODEX 인버스,114800,5,4200,5,-90,-2.10,23109311,12712431,141200000,23109311,-2.10,181.79,16.37,16.37,97812353043,16.49,16.49,97812353043
KODEX 코스닥150레버리지,233740,6,7080,2,110,1.58,21633093,16845670,269500000,21633093,1.58,128.42,8.03,8.03,152911639212,8.01,8.01,152911639212
KODEX 2차전지산업레버리지,462330,7,690,2,62,9.87,21457421,16370818,253700000,21457421,9.87,131.07,8.46,8.46,14437430098,8.25,8.25,14437430098
동양철관,008970,8,1481,2,48,3.35,20364710,16724849,159323019,20364710,3.35,121.76,12.78,12.78,30052580834,12.74,12.74,30052580834
KODEX 레버리지,122630,9,17440,2,735,4.40,18696952,13542062,144850000,18696952,4.40,138.07,12.91,12.91,321630289922,12.73,12.73,321630289922
빛과전자,069540,10,1154,2,189,19.59,15526974,12709434,46121066,15526974,19.59,122.17,33.67,33.67,18969937686,35.64,35.64,18969937686
셀리드,299660,11,8980,2,630,7.54,13095847,10677638,21102977,13095847,7.54,122.65,62.06,62.06,114267869980,60.30,60.30,114267869980
메디콕스,054180,12,252,5,-17,-6.32,12774119,52497236,82878283,12774119,-6.32,24.33,15.41,15.41,3336867246,15.98,15.98,3336867246
티씨머티리얼즈,125020,13,7230,2,80,1.12,12668568,18976896,34227815,12668568,1.12,66.76,37.01,37.01,94021050085,37.99,37.99,94021050085
KODEX 코스닥150선물인버스,251340,14,3895,5,-35,-0.89,12537018,20549264,73600000,12537018,-0.89,61.01,17.03,17.03,48949059330,17.07,17.07,48949059330
JW신약,067290,15,1732,2,178,11.45,12096779,100582,53376126,12096779,11.45,9999.99,22.66,22.66,22613863005,24.46,24.46,22613863005
삼성전자,005930,16,55950,2,2050,3.80,11393579,13439520,5919637922,11393579,3.80,84.78,0.19,0.19,632003112350,0.19,0.19,632003112350
케이엠제약,225430,17,745,2,135,22.13,10964344,237393,27887050,10964344,22.13,4618.65,39.32,39.32,8118412438,39.08,39.08,8118412438
YG PLUS,037270,18,6500,2,580,9.80,10251306,720719,63429410,10251306,9.80,1422.37,16.16,16.16,66758915165,16.19,16.19,66758915165
파워넷,037030,19,2775,2,440,18.84,9453746,45154,21878974,9453746,18.84,9999.99,43.21,43.21,25949030665,42.74,42.74,25949030665
넥스트아이,137940,20,482,5,-40,-7.66,9128654,19112858,85368992,9128654,-7.66,47.76,10.69,10.69,4360600571,10.60,10.60,4360600571
메가터치,446540,21,4095,2,420,11.43,8740569,243148,20771000,8740569,11.43,3594.75,42.08,42.08,36896365740,43.38,43.38,36896365740
두산에너빌리티,034020,22,43050,2,700,1.65,8566385,10536843,640561146,8566385,1.65,81.30,1.34,1.34,366391296475,1.33,1.33,366391296475
DSC인베스트먼트,241520,23,6420,2,790,14.03,8155381,740977,27000000,8155381,14.03,1100.63,30.21,30.21,52647072895,30.37,30.37,52647072895
한국정보인증,053300,24,5710,2,420,7.94,8105143,2135495,42441361,8105143,7.94,379.54,19.10,19.10,47313410385,19.52,19.52,47313410385
우리기술,032820,25,2370,5,-45,-1.86,7974701,16636401,164677432,7974701,-1.86,47.94,4.84,4.84,19049144933,4.88,4.88,19049144933
셀루메드,049180,26,1117,2,197,21.41,7816642,746773,54957063,7816642,21.41,1046.72,14.22,14.22,8709703422,14.19,14.19,8709703422
상상인증권,001290,27,566,2,101,21.72,7742304,118423,108337120,7742304,21.72,6537.84,7.15,7.15,4365091385,7.12,7.12,4365091385
위더스제약,330350,28,8410,5,-350,-4.00,7531674,1692683,13202139,7531674,-4.00,444.95,57.05,57.05,71405584820,64.31,64.31,71405584820
메이슨캐피탈,021880,29,530,2,25,4.95,7465410,36110944,152184408,7465410,4.95,20.67,4.91,4.91,3914768086,4.85,4.85,3914768086
나우로보틱스,459510,30,30800,2,2850,10.20,7084940,3687631,12547732,7084940,10.20,192.13,56.46,56.46,225822961525,58.43,58.43,225822961525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1918 5 -87 -4.34 172046644 75112688 646000000 172046644 -4.34 229.05 26.63 26.63 334924442740 27.03 27.03 334924442740
3 MDS테크 086960 2 1382 2 213 18.22 59390187 492461 92821788 59390187 18.22 9999.99 63.98 63.98 80402273282 62.68 62.68 80402273282
4 플루토스 019570 3 387 2 34 9.63 40055130 16364380 65310042 40055130 9.63 244.77 61.33 61.33 16036878928 63.45 63.45 16036878928
5 비큐AI 148780 4 1679 2 366 27.88 34148190 643116 31445725 34148190 27.88 5309.80 108.59 108.59 55173585237 104.50 104.50 55173585237
6 KODEX 인버스 114800 5 4200 5 -90 -2.10 23109311 12712431 141200000 23109311 -2.10 181.79 16.37 16.37 97812353043 16.49 16.49 97812353043
7 KODEX 코스닥150레버리지 233740 6 7080 2 110 1.58 21633093 16845670 269500000 21633093 1.58 128.42 8.03 8.03 152911639212 8.01 8.01 152911639212
8 KODEX 2차전지산업레버리지 462330 7 690 2 62 9.87 21457421 16370818 253700000 21457421 9.87 131.07 8.46 8.46 14437430098 8.25 8.25 14437430098
9 동양철관 008970 8 1481 2 48 3.35 20364710 16724849 159323019 20364710 3.35 121.76 12.78 12.78 30052580834 12.74 12.74 30052580834
10 KODEX 레버리지 122630 9 17440 2 735 4.40 18696952 13542062 144850000 18696952 4.40 138.07 12.91 12.91 321630289922 12.73 12.73 321630289922
11 빛과전자 069540 10 1154 2 189 19.59 15526974 12709434 46121066 15526974 19.59 122.17 33.67 33.67 18969937686 35.64 35.64 18969937686
12 셀리드 299660 11 8980 2 630 7.54 13095847 10677638 21102977 13095847 7.54 122.65 62.06 62.06 114267869980 60.30 60.30 114267869980
13 메디콕스 054180 12 252 5 -17 -6.32 12774119 52497236 82878283 12774119 -6.32 24.33 15.41 15.41 3336867246 15.98 15.98 3336867246
14 티씨머티리얼즈 125020 13 7230 2 80 1.12 12668568 18976896 34227815 12668568 1.12 66.76 37.01 37.01 94021050085 37.99 37.99 94021050085
15 KODEX 코스닥150선물인버스 251340 14 3895 5 -35 -0.89 12537018 20549264 73600000 12537018 -0.89 61.01 17.03 17.03 48949059330 17.07 17.07 48949059330
16 JW신약 067290 15 1732 2 178 11.45 12096779 100582 53376126 12096779 11.45 9999.99 22.66 22.66 22613863005 24.46 24.46 22613863005
17 삼성전자 005930 16 55950 2 2050 3.80 11393579 13439520 5919637922 11393579 3.80 84.78 0.19 0.19 632003112350 0.19 0.19 632003112350
18 케이엠제약 225430 17 745 2 135 22.13 10964344 237393 27887050 10964344 22.13 4618.65 39.32 39.32 8118412438 39.08 39.08 8118412438
19 YG PLUS 037270 18 6500 2 580 9.80 10251306 720719 63429410 10251306 9.80 1422.37 16.16 16.16 66758915165 16.19 16.19 66758915165
20 파워넷 037030 19 2775 2 440 18.84 9453746 45154 21878974 9453746 18.84 9999.99 43.21 43.21 25949030665 42.74 42.74 25949030665
21 넥스트아이 137940 20 482 5 -40 -7.66 9128654 19112858 85368992 9128654 -7.66 47.76 10.69 10.69 4360600571 10.60 10.60 4360600571
22 메가터치 446540 21 4095 2 420 11.43 8740569 243148 20771000 8740569 11.43 3594.75 42.08 42.08 36896365740 43.38 43.38 36896365740
23 두산에너빌리티 034020 22 43050 2 700 1.65 8566385 10536843 640561146 8566385 1.65 81.30 1.34 1.34 366391296475 1.33 1.33 366391296475
24 DSC인베스트먼트 241520 23 6420 2 790 14.03 8155381 740977 27000000 8155381 14.03 1100.63 30.21 30.21 52647072895 30.37 30.37 52647072895
25 한국정보인증 053300 24 5710 2 420 7.94 8105143 2135495 42441361 8105143 7.94 379.54 19.10 19.10 47313410385 19.52 19.52 47313410385
26 우리기술 032820 25 2370 5 -45 -1.86 7974701 16636401 164677432 7974701 -1.86 47.94 4.84 4.84 19049144933 4.88 4.88 19049144933
27 셀루메드 049180 26 1117 2 197 21.41 7816642 746773 54957063 7816642 21.41 1046.72 14.22 14.22 8709703422 14.19 14.19 8709703422
28 상상인증권 001290 27 566 2 101 21.72 7742304 118423 108337120 7742304 21.72 6537.84 7.15 7.15 4365091385 7.12 7.12 4365091385
29 위더스제약 330350 28 8410 5 -350 -4.00 7531674 1692683 13202139 7531674 -4.00 444.95 57.05 57.05 71405584820 64.31 64.31 71405584820
30 메이슨캐피탈 021880 29 530 2 25 4.95 7465410 36110944 152184408 7465410 4.95 20.67 4.91 4.91 3914768086 4.85 4.85 3914768086
31 나우로보틱스 459510 30 30800 2 2850 10.20 7084940 3687631 12547732 7084940 10.20 192.13 56.46 56.46 225822961525 58.43 58.43 225822961525

31
top30/20250528/top30-av-20250528-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1916,5,-89,-4.44,175805570,75112688,646000000,175805570,-4.44,234.06,27.21,27.21,342125248714,27.64,27.64,342125248714
MDS테크,086960,2,1389,2,220,18.82,60248427,492461,92821788,60248427,18.82,9999.99,64.91,64.91,81588051642,63.28,63.28,81588051642
플루토스,019570,3,385,2,32,9.07,40587273,16364380,65310042,40587273,9.07,248.02,62.15,62.15,16241038389,64.59,64.59,16241038389
비큐AI,148780,4,1695,2,382,29.09,34495536,643116,31445725,34495536,29.09,5363.81,109.70,109.70,55758765289,104.61,104.61,55758765289
KODEX 인버스,114800,5,4195,5,-95,-2.21,23402294,12712431,141200000,23402294,-2.21,184.09,16.57,16.57,99041438671,16.72,16.72,99041438671
KODEX 코스닥150레버리지,233740,6,7100,2,130,1.87,22289719,16845670,269500000,22289719,1.87,132.32,8.27,8.27,157568976010,8.23,8.23,157568976010
KODEX 2차전지산업레버리지,462330,7,690,2,62,9.87,21578732,16370818,253700000,21578732,9.87,131.81,8.51,8.51,14521162446,8.30,8.30,14521162446
동양철관,008970,8,1487,2,54,3.77,20951113,16724849,159323019,20951113,3.77,125.27,13.15,13.15,30923141592,13.05,13.05,30923141592
KODEX 레버리지,122630,9,17455,2,750,4.49,19113241,13542062,144850000,19113241,4.49,141.14,13.20,13.20,328901277037,13.01,13.01,328901277037
빛과전자,069540,10,1138,2,173,17.93,15825668,12709434,46121066,15825668,17.93,124.52,34.31,34.31,19311607093,36.79,36.79,19311607093
셀리드,299660,11,8800,2,450,5.39,13436361,10677638,21102977,13436361,5.39,125.84,63.67,63.67,117304318435,63.17,63.17,117304318435
메디콕스,054180,12,251,5,-18,-6.69,13026659,52497236,82878283,13026659,-6.69,24.81,15.72,15.72,3400425292,16.35,16.35,3400425292
티씨머티리얼즈,125020,13,7185,2,35,0.49,12952421,18976896,34227815,12952421,0.49,68.25,37.84,37.84,96059911785,39.06,39.06,96059911785
KODEX 코스닥150선물인버스,251340,14,3890,5,-40,-1.02,12774414,20549264,73600000,12774414,-1.02,62.16,17.36,17.36,49873711490,17.42,17.42,49873711490
JW신약,067290,15,1694,2,140,9.01,12211085,100582,53376126,12211085,9.01,9999.99,22.88,22.88,22809393992,25.23,25.23,22809393992
삼성전자,005930,16,55900,2,2000,3.71,11756825,13439520,5919637922,11756825,3.71,87.48,0.20,0.20,652305722650,0.20,0.20,652305722650
케이엠제약,225430,17,741,2,131,21.48,11066971,237393,27887050,11066971,21.48,4661.88,39.68,39.68,8194603534,39.66,39.66,8194603534
YG PLUS,037270,18,6480,2,560,9.46,10300061,720719,63429410,10300061,9.46,1429.14,16.24,16.24,67075208930,16.32,16.32,67075208930
파워넷,037030,19,2740,2,405,17.34,9736020,45154,21878974,9736020,17.34,9999.99,44.50,44.50,26724232434,44.58,44.58,26724232434
넥스트아이,137940,20,481,5,-41,-7.85,9276867,19112858,85368992,9276867,-7.85,48.54,10.87,10.87,4431927803,10.79,10.79,4431927803
메가터치,446540,21,4065,2,390,10.61,8771718,243148,20771000,8771718,10.61,3607.56,42.23,42.23,37023587692,43.85,43.85,37023587692
두산에너빌리티,034020,22,43050,2,700,1.65,8618726,10536843,640561146,8618726,1.65,81.80,1.35,1.35,368645177525,1.34,1.34,368645177525
DSC인베스트먼트,241520,23,6550,2,920,16.34,8486244,740977,27000000,8486244,16.34,1145.28,31.43,31.43,54791443970,30.98,30.98,54791443970
한국정보인증,053300,24,5760,2,470,8.88,8170270,2135495,42441361,8170270,8.88,382.59,19.25,19.25,47685132280,19.51,19.51,47685132280
우리기술,032820,25,2365,5,-50,-2.07,8119566,16636401,164677432,8119566,-2.07,48.81,4.93,4.93,19391905953,4.98,4.98,19391905953
셀루메드,049180,26,1105,2,185,20.11,7875710,746773,54957063,7875710,20.11,1054.63,14.33,14.33,8775104095,14.45,14.45,8775104095
상상인증권,001290,27,564,2,99,21.29,7846294,118423,108337120,7846294,21.29,6625.65,7.24,7.24,4423831938,7.24,7.24,4423831938
메이슨캐피탈,021880,28,525,2,20,3.96,7613161,36110944,152184408,7613161,3.96,21.08,5.00,5.00,3992825291,5.00,5.00,3992825291
나우IB,293580,29,1455,2,153,11.75,7571412,908565,94929950,7571412,11.75,833.34,7.98,7.98,10687210953,7.74,7.74,10687210953
위더스제약,330350,30,8440,5,-320,-3.65,7568911,1692683,13202139,7568911,-3.65,447.15,57.33,57.33,71719331875,64.36,64.36,71719331875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1916 5 -89 -4.44 175805570 75112688 646000000 175805570 -4.44 234.06 27.21 27.21 342125248714 27.64 27.64 342125248714
3 MDS테크 086960 2 1389 2 220 18.82 60248427 492461 92821788 60248427 18.82 9999.99 64.91 64.91 81588051642 63.28 63.28 81588051642
4 플루토스 019570 3 385 2 32 9.07 40587273 16364380 65310042 40587273 9.07 248.02 62.15 62.15 16241038389 64.59 64.59 16241038389
5 비큐AI 148780 4 1695 2 382 29.09 34495536 643116 31445725 34495536 29.09 5363.81 109.70 109.70 55758765289 104.61 104.61 55758765289
6 KODEX 인버스 114800 5 4195 5 -95 -2.21 23402294 12712431 141200000 23402294 -2.21 184.09 16.57 16.57 99041438671 16.72 16.72 99041438671
7 KODEX 코스닥150레버리지 233740 6 7100 2 130 1.87 22289719 16845670 269500000 22289719 1.87 132.32 8.27 8.27 157568976010 8.23 8.23 157568976010
8 KODEX 2차전지산업레버리지 462330 7 690 2 62 9.87 21578732 16370818 253700000 21578732 9.87 131.81 8.51 8.51 14521162446 8.30 8.30 14521162446
9 동양철관 008970 8 1487 2 54 3.77 20951113 16724849 159323019 20951113 3.77 125.27 13.15 13.15 30923141592 13.05 13.05 30923141592
10 KODEX 레버리지 122630 9 17455 2 750 4.49 19113241 13542062 144850000 19113241 4.49 141.14 13.20 13.20 328901277037 13.01 13.01 328901277037
11 빛과전자 069540 10 1138 2 173 17.93 15825668 12709434 46121066 15825668 17.93 124.52 34.31 34.31 19311607093 36.79 36.79 19311607093
12 셀리드 299660 11 8800 2 450 5.39 13436361 10677638 21102977 13436361 5.39 125.84 63.67 63.67 117304318435 63.17 63.17 117304318435
13 메디콕스 054180 12 251 5 -18 -6.69 13026659 52497236 82878283 13026659 -6.69 24.81 15.72 15.72 3400425292 16.35 16.35 3400425292
14 티씨머티리얼즈 125020 13 7185 2 35 0.49 12952421 18976896 34227815 12952421 0.49 68.25 37.84 37.84 96059911785 39.06 39.06 96059911785
15 KODEX 코스닥150선물인버스 251340 14 3890 5 -40 -1.02 12774414 20549264 73600000 12774414 -1.02 62.16 17.36 17.36 49873711490 17.42 17.42 49873711490
16 JW신약 067290 15 1694 2 140 9.01 12211085 100582 53376126 12211085 9.01 9999.99 22.88 22.88 22809393992 25.23 25.23 22809393992
17 삼성전자 005930 16 55900 2 2000 3.71 11756825 13439520 5919637922 11756825 3.71 87.48 0.20 0.20 652305722650 0.20 0.20 652305722650
18 케이엠제약 225430 17 741 2 131 21.48 11066971 237393 27887050 11066971 21.48 4661.88 39.68 39.68 8194603534 39.66 39.66 8194603534
19 YG PLUS 037270 18 6480 2 560 9.46 10300061 720719 63429410 10300061 9.46 1429.14 16.24 16.24 67075208930 16.32 16.32 67075208930
20 파워넷 037030 19 2740 2 405 17.34 9736020 45154 21878974 9736020 17.34 9999.99 44.50 44.50 26724232434 44.58 44.58 26724232434
21 넥스트아이 137940 20 481 5 -41 -7.85 9276867 19112858 85368992 9276867 -7.85 48.54 10.87 10.87 4431927803 10.79 10.79 4431927803
22 메가터치 446540 21 4065 2 390 10.61 8771718 243148 20771000 8771718 10.61 3607.56 42.23 42.23 37023587692 43.85 43.85 37023587692
23 두산에너빌리티 034020 22 43050 2 700 1.65 8618726 10536843 640561146 8618726 1.65 81.80 1.35 1.35 368645177525 1.34 1.34 368645177525
24 DSC인베스트먼트 241520 23 6550 2 920 16.34 8486244 740977 27000000 8486244 16.34 1145.28 31.43 31.43 54791443970 30.98 30.98 54791443970
25 한국정보인증 053300 24 5760 2 470 8.88 8170270 2135495 42441361 8170270 8.88 382.59 19.25 19.25 47685132280 19.51 19.51 47685132280
26 우리기술 032820 25 2365 5 -50 -2.07 8119566 16636401 164677432 8119566 -2.07 48.81 4.93 4.93 19391905953 4.98 4.98 19391905953
27 셀루메드 049180 26 1105 2 185 20.11 7875710 746773 54957063 7875710 20.11 1054.63 14.33 14.33 8775104095 14.45 14.45 8775104095
28 상상인증권 001290 27 564 2 99 21.29 7846294 118423 108337120 7846294 21.29 6625.65 7.24 7.24 4423831938 7.24 7.24 4423831938
29 메이슨캐피탈 021880 28 525 2 20 3.96 7613161 36110944 152184408 7613161 3.96 21.08 5.00 5.00 3992825291 5.00 5.00 3992825291
30 나우IB 293580 29 1455 2 153 11.75 7571412 908565 94929950 7571412 11.75 833.34 7.98 7.98 10687210953 7.74 7.74 10687210953
31 위더스제약 330350 30 8440 5 -320 -3.65 7568911 1692683 13202139 7568911 -3.65 447.15 57.33 57.33 71719331875 64.36 64.36 71719331875

31
top30/20250528/top30-av-20250528-123000.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,252670,1,1918,5,-87,-4.34,177574922,75112688,646000000,177574922,-4.34,236.41,27.49,27.49,345520878973,27.89,27.89,345520878973
MDS테크,086960,2,1398,2,229,19.59,62663904,492461,92821788,62663904,19.59,9999.99,67.51,67.51,84977279570,65.49,65.49,84977279570
플루토스,019570,3,377,2,24,6.80,40884410,16364380,65310042,40884410,6.80,249.84,62.60,62.60,16353533216,66.42,66.42,16353533216
비큐AI,148780,4,1675,2,362,27.57,34812959,643116,31445725,34812959,27.57,5413.17,110.71,110.71,56293895835,106.88,106.88,56293895835
KODEX 인버스,114800,5,4200,5,-90,-2.10,23594877,12712431,141200000,23594877,-2.10,185.60,16.71,16.71,99850229467,16.84,16.84,99850229467
KODEX 코스닥150레버리지,233740,6,7100,2,130,1.87,22617125,16845670,269500000,22617125,1.87,134.26,8.39,8.39,159892580234,8.36,8.36,159892580234
KODEX 2차전지산업레버리지,462330,7,688,2,60,9.55,21872175,16370818,253700000,21872175,9.55,133.60,8.62,8.62,14723145537,8.44,8.44,14723145537
동양철관,008970,8,1492,2,59,4.12,21774411,16724849,159323019,21774411,4.12,130.19,13.67,13.67,32152774877,13.53,13.53,32152774877
KODEX 레버리지,122630,9,17440,2,735,4.40,19337083,13542062,144850000,19337083,4.40,142.79,13.35,13.35,332802959290,13.17,13.17,332802959290
빛과전자,069540,10,1155,2,190,19.69,16009951,12709434,46121066,16009951,19.69,125.97,34.71,34.71,19522281631,36.65,36.65,19522281631
셀리드,299660,11,8780,2,430,5.15,13714885,10677638,21102977,13714885,5.15,128.44,64.99,64.99,119744102540,64.63,64.63,119744102540
메디콕스,054180,12,251,5,-18,-6.69,13157754,52497236,82878283,13157754,-6.69,25.06,15.88,15.88,3433355215,16.50,16.50,3433355215
티씨머티리얼즈,125020,13,7150,3,0,0.00,13073115,18976896,34227815,13073115,0.00,68.89,38.19,38.19,96924509065,39.60,39.60,96924509065
KODEX 코스닥150선물인버스,251340,14,3895,5,-35,-0.89,13073081,20549264,73600000,13073081,-0.89,63.62,17.76,17.76,51037009152,17.80,17.80,51037009152
JW신약,067290,15,1689,2,135,8.69,12310509,100582,53376126,12310509,8.69,9999.99,23.06,23.06,22976975075,25.49,25.49,22976975075
삼성전자,005930,16,55700,2,1800,3.34,11911221,13439520,5919637922,11911221,3.34,88.63,0.20,0.20,660920191900,0.20,0.20,660920191900
케이엠제약,225430,17,741,2,131,21.48,11207729,237393,27887050,11207729,21.48,4721.17,40.19,40.19,8299363189,40.16,40.16,8299363189
YG PLUS,037270,18,6480,2,560,9.46,10356493,720719,63429410,10356493,9.46,1436.97,16.33,16.33,67440672520,16.41,16.41,67440672520
파워넷,037030,19,2730,2,395,16.92,10004302,45154,21878974,10004302,16.92,9999.99,45.73,45.73,27451868400,45.96,45.96,27451868400
넥스트아이,137940,20,485,5,-37,-7.09,9469583,19112858,85368992,9469583,-7.09,49.55,11.09,11.09,4525650354,10.93,10.93,4525650354
메가터치,446540,21,4140,2,465,12.65,8831113,243148,20771000,8831113,12.65,3631.99,42.52,42.52,37268197132,43.34,43.34,37268197132
두산에너빌리티,034020,22,42950,2,600,1.42,8809810,10536843,640561146,8809810,1.42,83.61,1.38,1.38,376844940975,1.37,1.37,376844940975
DSC인베스트먼트,241520,23,6370,2,740,13.14,8727143,740977,27000000,8727143,13.14,1177.79,32.32,32.32,56342081360,32.76,32.76,56342081360
나우IB,293580,24,1425,2,123,9.45,8382702,908565,94929950,8382702,9.45,922.63,8.83,8.83,11861373658,8.77,8.77,11861373658
우리기술,032820,25,2360,5,-55,-2.28,8310600,16636401,164677432,8310600,-2.28,49.95,5.05,5.05,19842756508,5.11,5.11,19842756508
한국정보인증,053300,26,5755,2,465,8.79,8197946,2135495,42441361,8197946,8.79,383.89,19.32,19.32,47844216690,19.59,19.59,47844216690
상상인증권,001290,27,557,2,92,19.78,8024190,118423,108337120,8024190,19.78,6775.87,7.41,7.41,4523132142,7.50,7.50,4523132142
셀루메드,049180,28,1121,2,201,21.85,7928250,746773,54957063,7928250,21.85,1061.67,14.43,14.43,8833975451,14.34,14.34,8833975451
메이슨캐피탈,021880,29,529,2,24,4.75,7742519,36110944,152184408,7742519,4.75,21.44,5.09,5.09,4060859756,5.04,5.04,4060859756
위더스제약,330350,30,8430,5,-330,-3.77,7582715,1692683,13202139,7582715,-3.77,447.97,57.44,57.44,71835764965,64.55,64.55,71835764965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1918 5 -87 -4.34 177574922 75112688 646000000 177574922 -4.34 236.41 27.49 27.49 345520878973 27.89 27.89 345520878973
3 MDS테크 086960 2 1398 2 229 19.59 62663904 492461 92821788 62663904 19.59 9999.99 67.51 67.51 84977279570 65.49 65.49 84977279570
4 플루토스 019570 3 377 2 24 6.80 40884410 16364380 65310042 40884410 6.80 249.84 62.60 62.60 16353533216 66.42 66.42 16353533216
5 비큐AI 148780 4 1675 2 362 27.57 34812959 643116 31445725 34812959 27.57 5413.17 110.71 110.71 56293895835 106.88 106.88 56293895835
6 KODEX 인버스 114800 5 4200 5 -90 -2.10 23594877 12712431 141200000 23594877 -2.10 185.60 16.71 16.71 99850229467 16.84 16.84 99850229467
7 KODEX 코스닥150레버리지 233740 6 7100 2 130 1.87 22617125 16845670 269500000 22617125 1.87 134.26 8.39 8.39 159892580234 8.36 8.36 159892580234
8 KODEX 2차전지산업레버리지 462330 7 688 2 60 9.55 21872175 16370818 253700000 21872175 9.55 133.60 8.62 8.62 14723145537 8.44 8.44 14723145537
9 동양철관 008970 8 1492 2 59 4.12 21774411 16724849 159323019 21774411 4.12 130.19 13.67 13.67 32152774877 13.53 13.53 32152774877
10 KODEX 레버리지 122630 9 17440 2 735 4.40 19337083 13542062 144850000 19337083 4.40 142.79 13.35 13.35 332802959290 13.17 13.17 332802959290
11 빛과전자 069540 10 1155 2 190 19.69 16009951 12709434 46121066 16009951 19.69 125.97 34.71 34.71 19522281631 36.65 36.65 19522281631
12 셀리드 299660 11 8780 2 430 5.15 13714885 10677638 21102977 13714885 5.15 128.44 64.99 64.99 119744102540 64.63 64.63 119744102540
13 메디콕스 054180 12 251 5 -18 -6.69 13157754 52497236 82878283 13157754 -6.69 25.06 15.88 15.88 3433355215 16.50 16.50 3433355215
14 티씨머티리얼즈 125020 13 7150 3 0 0.00 13073115 18976896 34227815 13073115 0.00 68.89 38.19 38.19 96924509065 39.60 39.60 96924509065
15 KODEX 코스닥150선물인버스 251340 14 3895 5 -35 -0.89 13073081 20549264 73600000 13073081 -0.89 63.62 17.76 17.76 51037009152 17.80 17.80 51037009152
16 JW신약 067290 15 1689 2 135 8.69 12310509 100582 53376126 12310509 8.69 9999.99 23.06 23.06 22976975075 25.49 25.49 22976975075
17 삼성전자 005930 16 55700 2 1800 3.34 11911221 13439520 5919637922 11911221 3.34 88.63 0.20 0.20 660920191900 0.20 0.20 660920191900
18 케이엠제약 225430 17 741 2 131 21.48 11207729 237393 27887050 11207729 21.48 4721.17 40.19 40.19 8299363189 40.16 40.16 8299363189
19 YG PLUS 037270 18 6480 2 560 9.46 10356493 720719 63429410 10356493 9.46 1436.97 16.33 16.33 67440672520 16.41 16.41 67440672520
20 파워넷 037030 19 2730 2 395 16.92 10004302 45154 21878974 10004302 16.92 9999.99 45.73 45.73 27451868400 45.96 45.96 27451868400
21 넥스트아이 137940 20 485 5 -37 -7.09 9469583 19112858 85368992 9469583 -7.09 49.55 11.09 11.09 4525650354 10.93 10.93 4525650354
22 메가터치 446540 21 4140 2 465 12.65 8831113 243148 20771000 8831113 12.65 3631.99 42.52 42.52 37268197132 43.34 43.34 37268197132
23 두산에너빌리티 034020 22 42950 2 600 1.42 8809810 10536843 640561146 8809810 1.42 83.61 1.38 1.38 376844940975 1.37 1.37 376844940975
24 DSC인베스트먼트 241520 23 6370 2 740 13.14 8727143 740977 27000000 8727143 13.14 1177.79 32.32 32.32 56342081360 32.76 32.76 56342081360
25 나우IB 293580 24 1425 2 123 9.45 8382702 908565 94929950 8382702 9.45 922.63 8.83 8.83 11861373658 8.77 8.77 11861373658
26 우리기술 032820 25 2360 5 -55 -2.28 8310600 16636401 164677432 8310600 -2.28 49.95 5.05 5.05 19842756508 5.11 5.11 19842756508
27 한국정보인증 053300 26 5755 2 465 8.79 8197946 2135495 42441361 8197946 8.79 383.89 19.32 19.32 47844216690 19.59 19.59 47844216690
28 상상인증권 001290 27 557 2 92 19.78 8024190 118423 108337120 8024190 19.78 6775.87 7.41 7.41 4523132142 7.50 7.50 4523132142
29 셀루메드 049180 28 1121 2 201 21.85 7928250 746773 54957063 7928250 21.85 1061.67 14.43 14.43 8833975451 14.34 14.34 8833975451
30 메이슨캐피탈 021880 29 529 2 24 4.75 7742519 36110944 152184408 7742519 4.75 21.44 5.09 5.09 4060859756 5.04 5.04 4060859756
31 위더스제약 330350 30 8430 5 -330 -3.77 7582715 1692683 13202139 7582715 -3.77 447.97 57.44 57.44 71835764965 64.55 64.55 71835764965

31
top30/20250528/top30-av-20250528-124000.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,252670,1,1928,5,-77,-3.84,180374084,75112688,646000000,180374084,-3.84,240.14,27.92,27.92,350905140903,28.17,28.17,350905140903
MDS테크,086960,2,1390,2,221,18.91,64089039,492461,92821788,64089039,18.91,9999.99,69.05,69.05,86969981513,67.41,67.41,86969981513
플루토스,019570,3,375,2,22,6.23,41166782,16364380,65310042,41166782,6.23,251.56,63.03,63.03,16459656772,67.21,67.21,16459656772
비큐AI,148780,4,1682,2,369,28.10,35050450,643116,31445725,35050450,28.10,5450.10,111.46,111.46,56693335925,107.19,107.19,56693335925
KODEX 인버스,114800,5,4210,5,-80,-1.86,23754981,12712431,141200000,23754981,-1.86,186.86,16.82,16.82,100523227333,16.91,16.91,100523227333
KODEX 코스닥150레버리지,233740,6,7085,2,115,1.65,22942029,16845670,269500000,22942029,1.65,136.19,8.51,8.51,162198931153,8.49,8.49,162198931153
동양철관,008970,7,1484,2,51,3.56,22314288,16724849,159323019,22314288,3.56,133.42,14.01,14.01,32956964607,13.94,13.94,32956964607
KODEX 2차전지산업레버리지,462330,8,683,2,55,8.76,22037394,16370818,253700000,22037394,8.76,134.61,8.69,8.69,14836332644,8.56,8.56,14836332644
KODEX 레버리지,122630,9,17360,2,655,3.92,19517451,13542062,144850000,19517451,3.92,144.12,13.47,13.47,335941631670,13.36,13.36,335941631670
빛과전자,069540,10,1147,2,182,18.86,16119083,12709434,46121066,16119083,18.86,126.83,34.95,34.95,19647838322,37.14,37.14,19647838322
셀리드,299660,11,8790,2,440,5.27,13895391,10677638,21102977,13895391,5.27,130.14,65.85,65.85,121322971735,65.40,65.40,121322971735
KODEX 코스닥150선물인버스,251340,12,3900,5,-30,-0.76,13403916,20549264,73600000,13403916,-0.76,65.23,18.21,18.21,52325169421,18.23,18.23,52325169421
메디콕스,054180,13,253,5,-16,-5.95,13361390,52497236,82878283,13361390,-5.95,25.45,16.12,16.12,3484664067,16.62,16.62,3484664067
티씨머티리얼즈,125020,14,7200,2,50,0.70,13136513,18976896,34227815,13136513,0.70,69.22,38.38,38.38,97379144100,39.51,39.51,97379144100
JW신약,067290,15,1695,2,141,9.07,12359457,100582,53376126,12359457,9.07,9999.99,23.16,23.16,23059467451,25.49,25.49,23059467451
삼성전자,005930,16,55600,2,1700,3.15,12127537,13439520,5919637922,12127537,3.15,90.24,0.20,0.20,672967324850,0.20,0.20,672967324850
케이엠제약,225430,17,744,2,134,21.97,11344667,237393,27887050,11344667,21.97,4778.85,40.68,40.68,8401015547,40.49,40.49,8401015547
나우IB,293580,18,1476,2,174,13.36,10536835,908565,94929950,10536835,13.36,1159.72,11.10,11.10,15027770445,10.73,10.73,15027770445
YG PLUS,037270,19,6490,2,570,9.63,10382993,720719,63429410,10382993,9.63,1440.64,16.37,16.37,67612453655,16.42,16.42,67612453655
파워넷,037030,20,2730,2,395,16.92,10107767,45154,21878974,10107767,16.92,9999.99,46.20,46.20,27734478780,46.43,46.43,27734478780
넥스트아이,137940,21,485,5,-37,-7.09,9562413,19112858,85368992,9562413,-7.09,50.03,11.20,11.20,4570618227,11.04,11.04,4570618227
메이슨캐피탈,021880,22,522,2,17,3.37,9546320,36110944,152184408,9546320,3.37,26.44,6.27,6.27,5022457464,6.32,6.32,5022457464
두산에너빌리티,034020,23,42750,2,400,0.94,9094162,10536843,640561146,9094162,0.94,86.31,1.42,1.42,388997873550,1.42,1.42,388997873550
DSC인베스트먼트,241520,24,6410,2,780,13.85,8933804,740977,27000000,8933804,13.85,1205.68,33.09,33.09,57673460775,33.32,33.32,57673460775
메가터치,446540,25,4110,2,435,11.84,8869090,243148,20771000,8869090,11.84,3647.61,42.70,42.70,37424197583,43.84,43.84,37424197583
우리기술,032820,26,2355,5,-60,-2.48,8424113,16636401,164677432,8424113,-2.48,50.64,5.12,5.12,20110542834,5.19,5.19,20110542834
한국정보인증,053300,27,5700,2,410,7.75,8271621,2135495,42441361,8271621,7.75,387.34,19.49,19.49,48265449210,19.95,19.95,48265449210
상상인증권,001290,28,565,2,100,21.51,8265305,118423,108337120,8265305,21.51,6979.48,7.63,7.63,4660163879,7.61,7.61,4660163879
셀루메드,049180,29,1106,2,186,20.22,7954329,746773,54957063,7954329,20.22,1065.16,14.47,14.47,8862875785,14.58,14.58,8862875785
위더스제약,330350,30,8380,5,-380,-4.34,7648452,1692683,13202139,7648452,-4.34,451.85,57.93,57.93,72386307055,65.43,65.43,72386307055
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 1928 5 -77 -3.84 180374084 75112688 646000000 180374084 -3.84 240.14 27.92 27.92 350905140903 28.17 28.17 350905140903
3 MDS테크 086960 2 1390 2 221 18.91 64089039 492461 92821788 64089039 18.91 9999.99 69.05 69.05 86969981513 67.41 67.41 86969981513
4 플루토스 019570 3 375 2 22 6.23 41166782 16364380 65310042 41166782 6.23 251.56 63.03 63.03 16459656772 67.21 67.21 16459656772
5 비큐AI 148780 4 1682 2 369 28.10 35050450 643116 31445725 35050450 28.10 5450.10 111.46 111.46 56693335925 107.19 107.19 56693335925
6 KODEX 인버스 114800 5 4210 5 -80 -1.86 23754981 12712431 141200000 23754981 -1.86 186.86 16.82 16.82 100523227333 16.91 16.91 100523227333
7 KODEX 코스닥150레버리지 233740 6 7085 2 115 1.65 22942029 16845670 269500000 22942029 1.65 136.19 8.51 8.51 162198931153 8.49 8.49 162198931153
8 동양철관 008970 7 1484 2 51 3.56 22314288 16724849 159323019 22314288 3.56 133.42 14.01 14.01 32956964607 13.94 13.94 32956964607
9 KODEX 2차전지산업레버리지 462330 8 683 2 55 8.76 22037394 16370818 253700000 22037394 8.76 134.61 8.69 8.69 14836332644 8.56 8.56 14836332644
10 KODEX 레버리지 122630 9 17360 2 655 3.92 19517451 13542062 144850000 19517451 3.92 144.12 13.47 13.47 335941631670 13.36 13.36 335941631670
11 빛과전자 069540 10 1147 2 182 18.86 16119083 12709434 46121066 16119083 18.86 126.83 34.95 34.95 19647838322 37.14 37.14 19647838322
12 셀리드 299660 11 8790 2 440 5.27 13895391 10677638 21102977 13895391 5.27 130.14 65.85 65.85 121322971735 65.40 65.40 121322971735
13 KODEX 코스닥150선물인버스 251340 12 3900 5 -30 -0.76 13403916 20549264 73600000 13403916 -0.76 65.23 18.21 18.21 52325169421 18.23 18.23 52325169421
14 메디콕스 054180 13 253 5 -16 -5.95 13361390 52497236 82878283 13361390 -5.95 25.45 16.12 16.12 3484664067 16.62 16.62 3484664067
15 티씨머티리얼즈 125020 14 7200 2 50 0.70 13136513 18976896 34227815 13136513 0.70 69.22 38.38 38.38 97379144100 39.51 39.51 97379144100
16 JW신약 067290 15 1695 2 141 9.07 12359457 100582 53376126 12359457 9.07 9999.99 23.16 23.16 23059467451 25.49 25.49 23059467451
17 삼성전자 005930 16 55600 2 1700 3.15 12127537 13439520 5919637922 12127537 3.15 90.24 0.20 0.20 672967324850 0.20 0.20 672967324850
18 케이엠제약 225430 17 744 2 134 21.97 11344667 237393 27887050 11344667 21.97 4778.85 40.68 40.68 8401015547 40.49 40.49 8401015547
19 나우IB 293580 18 1476 2 174 13.36 10536835 908565 94929950 10536835 13.36 1159.72 11.10 11.10 15027770445 10.73 10.73 15027770445
20 YG PLUS 037270 19 6490 2 570 9.63 10382993 720719 63429410 10382993 9.63 1440.64 16.37 16.37 67612453655 16.42 16.42 67612453655
21 파워넷 037030 20 2730 2 395 16.92 10107767 45154 21878974 10107767 16.92 9999.99 46.20 46.20 27734478780 46.43 46.43 27734478780
22 넥스트아이 137940 21 485 5 -37 -7.09 9562413 19112858 85368992 9562413 -7.09 50.03 11.20 11.20 4570618227 11.04 11.04 4570618227
23 메이슨캐피탈 021880 22 522 2 17 3.37 9546320 36110944 152184408 9546320 3.37 26.44 6.27 6.27 5022457464 6.32 6.32 5022457464
24 두산에너빌리티 034020 23 42750 2 400 0.94 9094162 10536843 640561146 9094162 0.94 86.31 1.42 1.42 388997873550 1.42 1.42 388997873550
25 DSC인베스트먼트 241520 24 6410 2 780 13.85 8933804 740977 27000000 8933804 13.85 1205.68 33.09 33.09 57673460775 33.32 33.32 57673460775
26 메가터치 446540 25 4110 2 435 11.84 8869090 243148 20771000 8869090 11.84 3647.61 42.70 42.70 37424197583 43.84 43.84 37424197583
27 우리기술 032820 26 2355 5 -60 -2.48 8424113 16636401 164677432 8424113 -2.48 50.64 5.12 5.12 20110542834 5.19 5.19 20110542834
28 한국정보인증 053300 27 5700 2 410 7.75 8271621 2135495 42441361 8271621 7.75 387.34 19.49 19.49 48265449210 19.95 19.95 48265449210
29 상상인증권 001290 28 565 2 100 21.51 8265305 118423 108337120 8265305 21.51 6979.48 7.63 7.63 4660163879 7.61 7.61 4660163879
30 셀루메드 049180 29 1106 2 186 20.22 7954329 746773 54957063 7954329 20.22 1065.16 14.47 14.47 8862875785 14.58 14.58 8862875785
31 위더스제약 330350 30 8380 5 -380 -4.34 7648452 1692683 13202139 7648452 -4.34 451.85 57.93 57.93 72386307055 65.43 65.43 72386307055

31
top30/20250528/top30-av-20250528-125000.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,252670,1,1932,5,-73,-3.64,183630051,75112688,646000000,183630051,-3.64,244.47,28.43,28.43,357189074910,28.62,28.62,357189074910
MDS테크,086960,2,1389,2,220,18.82,64746222,492461,92821788,64746222,18.82,9999.99,69.75,69.75,87881049454,68.16,68.16,87881049454
플루토스,019570,3,376,2,23,6.52,41593804,16364380,65310042,41593804,6.52,254.17,63.69,63.69,16618835663,67.68,67.68,16618835663
비큐AI,148780,4,1678,2,365,27.80,35352340,643116,31445725,35352340,27.80,5497.04,112.42,112.42,57200838182,108.40,108.40,57200838182
KODEX 인버스,114800,5,4215,5,-75,-1.75,24110096,12712431,141200000,24110096,-1.75,189.66,17.08,17.08,102018286315,17.14,17.14,102018286315
KODEX 코스닥150레버리지,233740,6,7070,2,100,1.43,23250698,16845670,269500000,23250698,1.43,138.02,8.63,8.63,164383373617,8.63,8.63,164383373617
동양철관,008970,7,1488,2,55,3.84,22509158,16724849,159323019,22509158,3.84,134.59,14.13,14.13,33246451525,14.02,14.02,33246451525
KODEX 2차전지산업레버리지,462330,8,685,2,57,9.08,22366652,16370818,253700000,22366652,9.08,136.63,8.82,8.82,15061571503,8.67,8.67,15061571503
KODEX 레버리지,122630,9,17330,2,625,3.74,19737251,13542062,144850000,19737251,3.74,145.75,13.63,13.63,339753352237,13.53,13.53,339753352237
빛과전자,069540,10,1145,2,180,18.65,16263957,12709434,46121066,16263957,18.65,127.97,35.26,35.26,19813593018,37.52,37.52,19813593018
셀리드,299660,11,8860,2,510,6.11,14088923,10677638,21102977,14088923,6.11,131.95,66.76,66.76,123013227345,65.79,65.79,123013227345
메디콕스,054180,12,252,5,-17,-6.32,13694412,52497236,82878283,13694412,-6.32,26.09,16.52,16.52,3569227587,17.09,17.09,3569227587
KODEX 코스닥150선물인버스,251340,13,3905,5,-25,-0.64,13602838,20549264,73600000,13602838,-0.64,66.20,18.48,18.48,53100967416,18.48,18.48,53100967416
티씨머티리얼즈,125020,14,7190,2,40,0.56,13197360,18976896,34227815,13197360,0.56,69.54,38.56,38.56,97815732475,39.75,39.75,97815732475
JW신약,067290,15,1687,2,133,8.56,12387787,100582,53376126,12387787,8.56,9999.99,23.21,23.21,23107539736,25.66,25.66,23107539736
삼성전자,005930,16,55550,2,1650,3.06,12270699,13439520,5919637922,12270699,3.06,91.30,0.21,0.21,680921136150,0.21,0.21,680921136150
나우IB,293580,17,1447,2,145,11.14,11849346,908565,94929950,11849346,11.14,1304.18,12.48,12.48,16950192613,12.34,12.34,16950192613
케이엠제약,225430,18,740,2,130,21.31,11460107,237393,27887050,11460107,21.31,4827.48,41.09,41.09,8486204430,41.12,41.12,8486204430
YG PLUS,037270,19,6530,2,610,10.30,10475587,720719,63429410,10475587,10.30,1453.49,16.52,16.52,68217219405,16.47,16.47,68217219405
메이슨캐피탈,021880,20,524,2,19,3.76,10383337,36110944,152184408,10383337,3.76,28.75,6.82,6.82,5465109110,6.85,6.85,5465109110
파워넷,037030,21,2730,2,395,16.92,10181626,45154,21878974,10181626,16.92,9999.99,46.54,46.54,27935599770,46.77,46.77,27935599770
넥스트아이,137940,22,485,5,-37,-7.09,9651361,19112858,85368992,9651361,-7.09,50.50,11.31,11.31,4613717419,11.14,11.14,4613717419
두산에너빌리티,034020,23,42550,2,200,0.47,9222020,10536843,640561146,9222020,0.47,87.52,1.44,1.44,394445568750,1.45,1.45,394445568750
DSC인베스트먼트,241520,24,6420,2,790,14.03,9083577,740977,27000000,9083577,14.03,1225.89,33.64,33.64,58634899495,33.83,33.83,58634899495
메가터치,446540,25,4105,2,430,11.70,8948947,243148,20771000,8948947,11.70,3680.45,43.08,43.08,37754611823,44.28,44.28,37754611823
상상인증권,001290,26,572,2,107,23.01,8768234,118423,108337120,8768234,23.01,7404.17,8.09,8.09,4950295677,7.99,7.99,4950295677
우리기술,032820,27,2357,5,-58,-2.40,8498576,16636401,164677432,8498576,-2.40,51.08,5.16,5.16,20285975084,5.23,5.23,20285975084
한국정보인증,053300,28,5690,2,400,7.56,8323304,2135495,42441361,8323304,7.56,389.76,19.61,19.61,48559707770,20.11,20.11,48559707770
셀루메드,049180,29,1117,2,197,21.41,8000276,746773,54957063,8000276,21.41,1071.31,14.56,14.56,8913999242,14.52,14.52,8913999242
위더스제약,330350,30,8360,5,-400,-4.57,7665724,1692683,13202139,7665724,-4.57,452.87,58.06,58.06,72531180015,65.72,65.72,72531180015
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 1932 5 -73 -3.64 183630051 75112688 646000000 183630051 -3.64 244.47 28.43 28.43 357189074910 28.62 28.62 357189074910
3 MDS테크 086960 2 1389 2 220 18.82 64746222 492461 92821788 64746222 18.82 9999.99 69.75 69.75 87881049454 68.16 68.16 87881049454
4 플루토스 019570 3 376 2 23 6.52 41593804 16364380 65310042 41593804 6.52 254.17 63.69 63.69 16618835663 67.68 67.68 16618835663
5 비큐AI 148780 4 1678 2 365 27.80 35352340 643116 31445725 35352340 27.80 5497.04 112.42 112.42 57200838182 108.40 108.40 57200838182
6 KODEX 인버스 114800 5 4215 5 -75 -1.75 24110096 12712431 141200000 24110096 -1.75 189.66 17.08 17.08 102018286315 17.14 17.14 102018286315
7 KODEX 코스닥150레버리지 233740 6 7070 2 100 1.43 23250698 16845670 269500000 23250698 1.43 138.02 8.63 8.63 164383373617 8.63 8.63 164383373617
8 동양철관 008970 7 1488 2 55 3.84 22509158 16724849 159323019 22509158 3.84 134.59 14.13 14.13 33246451525 14.02 14.02 33246451525
9 KODEX 2차전지산업레버리지 462330 8 685 2 57 9.08 22366652 16370818 253700000 22366652 9.08 136.63 8.82 8.82 15061571503 8.67 8.67 15061571503
10 KODEX 레버리지 122630 9 17330 2 625 3.74 19737251 13542062 144850000 19737251 3.74 145.75 13.63 13.63 339753352237 13.53 13.53 339753352237
11 빛과전자 069540 10 1145 2 180 18.65 16263957 12709434 46121066 16263957 18.65 127.97 35.26 35.26 19813593018 37.52 37.52 19813593018
12 셀리드 299660 11 8860 2 510 6.11 14088923 10677638 21102977 14088923 6.11 131.95 66.76 66.76 123013227345 65.79 65.79 123013227345
13 메디콕스 054180 12 252 5 -17 -6.32 13694412 52497236 82878283 13694412 -6.32 26.09 16.52 16.52 3569227587 17.09 17.09 3569227587
14 KODEX 코스닥150선물인버스 251340 13 3905 5 -25 -0.64 13602838 20549264 73600000 13602838 -0.64 66.20 18.48 18.48 53100967416 18.48 18.48 53100967416
15 티씨머티리얼즈 125020 14 7190 2 40 0.56 13197360 18976896 34227815 13197360 0.56 69.54 38.56 38.56 97815732475 39.75 39.75 97815732475
16 JW신약 067290 15 1687 2 133 8.56 12387787 100582 53376126 12387787 8.56 9999.99 23.21 23.21 23107539736 25.66 25.66 23107539736
17 삼성전자 005930 16 55550 2 1650 3.06 12270699 13439520 5919637922 12270699 3.06 91.30 0.21 0.21 680921136150 0.21 0.21 680921136150
18 나우IB 293580 17 1447 2 145 11.14 11849346 908565 94929950 11849346 11.14 1304.18 12.48 12.48 16950192613 12.34 12.34 16950192613
19 케이엠제약 225430 18 740 2 130 21.31 11460107 237393 27887050 11460107 21.31 4827.48 41.09 41.09 8486204430 41.12 41.12 8486204430
20 YG PLUS 037270 19 6530 2 610 10.30 10475587 720719 63429410 10475587 10.30 1453.49 16.52 16.52 68217219405 16.47 16.47 68217219405
21 메이슨캐피탈 021880 20 524 2 19 3.76 10383337 36110944 152184408 10383337 3.76 28.75 6.82 6.82 5465109110 6.85 6.85 5465109110
22 파워넷 037030 21 2730 2 395 16.92 10181626 45154 21878974 10181626 16.92 9999.99 46.54 46.54 27935599770 46.77 46.77 27935599770
23 넥스트아이 137940 22 485 5 -37 -7.09 9651361 19112858 85368992 9651361 -7.09 50.50 11.31 11.31 4613717419 11.14 11.14 4613717419
24 두산에너빌리티 034020 23 42550 2 200 0.47 9222020 10536843 640561146 9222020 0.47 87.52 1.44 1.44 394445568750 1.45 1.45 394445568750
25 DSC인베스트먼트 241520 24 6420 2 790 14.03 9083577 740977 27000000 9083577 14.03 1225.89 33.64 33.64 58634899495 33.83 33.83 58634899495
26 메가터치 446540 25 4105 2 430 11.70 8948947 243148 20771000 8948947 11.70 3680.45 43.08 43.08 37754611823 44.28 44.28 37754611823
27 상상인증권 001290 26 572 2 107 23.01 8768234 118423 108337120 8768234 23.01 7404.17 8.09 8.09 4950295677 7.99 7.99 4950295677
28 우리기술 032820 27 2357 5 -58 -2.40 8498576 16636401 164677432 8498576 -2.40 51.08 5.16 5.16 20285975084 5.23 5.23 20285975084
29 한국정보인증 053300 28 5690 2 400 7.56 8323304 2135495 42441361 8323304 7.56 389.76 19.61 19.61 48559707770 20.11 20.11 48559707770
30 셀루메드 049180 29 1117 2 197 21.41 8000276 746773 54957063 8000276 21.41 1071.31 14.56 14.56 8913999242 14.52 14.52 8913999242
31 위더스제약 330350 30 8360 5 -400 -4.57 7665724 1692683 13202139 7665724 -4.57 452.87 58.06 58.06 72531180015 65.72 65.72 72531180015

31
top30/20250528/top30-av-20250528-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1930,5,-75,-3.74,186100865,75112688,646000000,186100865,-3.74,247.76,28.81,28.81,361960828856,29.03,29.03,361960828856
MDS테크,086960,2,1382,2,213,18.22,65421865,492461,92821788,65421865,18.22,9999.99,70.48,70.48,88814320901,69.23,69.23,88814320901
플루토스,019570,3,376,2,23,6.52,42269414,16364380,65310042,42269414,6.52,258.30,64.72,64.72,16875878543,68.72,68.72,16875878543
비큐AI,148780,4,1684,2,371,28.26,35622209,643116,31445725,35622209,28.26,5539.00,113.28,113.28,57652599664,108.87,108.87,57652599664
KODEX 인버스,114800,5,4210,5,-80,-1.86,24146701,12712431,141200000,24146701,-1.86,189.95,17.10,17.10,102172422511,17.19,17.19,102172422511
동양철관,008970,6,1500,2,67,4.68,23569755,16724849,159323019,23569755,4.68,140.93,14.79,14.79,34835910936,14.58,14.58,34835910936
KODEX 코스닥150레버리지,233740,7,7075,2,105,1.51,23470369,16845670,269500000,23470369,1.51,139.33,8.71,8.71,165936981567,8.70,8.70,165936981567
KODEX 2차전지산업레버리지,462330,8,687,2,59,9.39,22854804,16370818,253700000,22854804,9.39,139.61,9.01,9.01,15396325299,8.83,8.83,15396325299
KODEX 레버리지,122630,9,17345,2,640,3.83,19909370,13542062,144850000,19909370,3.83,147.02,13.74,13.74,342736564869,13.64,13.64,342736564869
빛과전자,069540,10,1155,2,190,19.69,16418489,12709434,46121066,16418489,19.69,129.18,35.60,35.60,19991345875,37.53,37.53,19991345875
셀리드,299660,11,8770,2,420,5.03,14184997,10677638,21102977,14184997,5.03,132.85,67.22,67.22,123855753150,66.92,66.92,123855753150
메디콕스,054180,12,253,5,-16,-5.95,14139493,52497236,82878283,14139493,-5.95,26.93,17.06,17.06,3682353375,17.56,17.56,3682353375
KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,13790670,20549264,73600000,13790670,-0.76,67.11,18.74,18.74,53833511671,18.75,18.75,53833511671
티씨머티리얼즈,125020,14,7150,3,0,0.00,13250508,18976896,34227815,13250508,0.00,69.82,38.71,38.71,98197014900,40.12,40.12,98197014900
삼성전자,005930,15,55450,2,1550,2.88,12490763,13439520,5919637922,12490763,2.88,92.94,0.21,0.21,693129987900,0.21,0.21,693129987900
JW신약,067290,16,1685,2,131,8.43,12410814,100582,53376126,12410814,8.43,9999.99,23.25,23.25,23146389356,25.74,25.74,23146389356
나우IB,293580,17,1442,2,140,10.75,12234470,908565,94929950,12234470,10.75,1346.57,12.89,12.89,17508477400,12.79,12.79,17508477400
케이엠제약,225430,18,705,2,95,15.57,11723176,237393,27887050,11723176,15.57,4938.30,42.04,42.04,8677113974,44.14,44.14,8677113974
메이슨캐피탈,021880,19,526,2,21,4.16,10718653,36110944,152184408,10718653,4.16,29.68,7.04,7.04,5641738419,7.05,7.05,5641738419
YG PLUS,037270,20,6590,2,670,11.32,10653038,720719,63429410,10653038,11.32,1478.11,16.80,16.80,69383824520,16.60,16.60,69383824520
파워넷,037030,21,2745,2,410,17.56,10267067,45154,21878974,10267067,17.56,9999.99,46.93,46.93,28168569575,46.90,46.90,28168569575
넥스트아이,137940,22,478,5,-44,-8.43,9813811,19112858,85368992,9813811,-8.43,51.35,11.50,11.50,4691673623,11.50,11.50,4691673623
두산에너빌리티,034020,23,42475,2,125,0.30,9489646,10536843,640561146,9489646,0.30,90.06,1.48,1.48,405812409075,1.49,1.49,405812409075
DSC인베스트먼트,241520,24,6350,2,720,12.79,9242767,740977,27000000,9242767,12.79,1247.38,34.23,34.23,59648347390,34.79,34.79,59648347390
메가터치,446540,25,4145,2,470,12.79,9020853,243148,20771000,9020853,12.79,3710.03,43.43,43.43,38051881222,44.20,44.20,38051881222
상상인증권,001290,26,577,2,112,24.09,8945414,118423,108337120,8945414,24.09,7553.78,8.26,8.26,5052294545,8.08,8.08,5052294545
우리기술,032820,27,2355,5,-60,-2.48,8609256,16636401,164677432,8609256,-2.48,51.75,5.23,5.23,20546968887,5.30,5.30,20546968887
한국정보인증,053300,28,5720,2,430,8.13,8341367,2135495,42441361,8341367,8.13,390.61,19.65,19.65,48662767800,20.05,20.05,48662767800
셀루메드,049180,29,1122,2,202,21.96,8080508,746773,54957063,8080508,21.96,1082.06,14.70,14.70,9004308913,14.60,14.60,9004308913
코오롱모빌리티그룹,450140,30,2340,2,215,10.12,7808295,148920,62777250,7808295,10.12,5243.28,12.44,12.44,18592862675,12.66,12.66,18592862675
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 1930 5 -75 -3.74 186100865 75112688 646000000 186100865 -3.74 247.76 28.81 28.81 361960828856 29.03 29.03 361960828856
3 MDS테크 086960 2 1382 2 213 18.22 65421865 492461 92821788 65421865 18.22 9999.99 70.48 70.48 88814320901 69.23 69.23 88814320901
4 플루토스 019570 3 376 2 23 6.52 42269414 16364380 65310042 42269414 6.52 258.30 64.72 64.72 16875878543 68.72 68.72 16875878543
5 비큐AI 148780 4 1684 2 371 28.26 35622209 643116 31445725 35622209 28.26 5539.00 113.28 113.28 57652599664 108.87 108.87 57652599664
6 KODEX 인버스 114800 5 4210 5 -80 -1.86 24146701 12712431 141200000 24146701 -1.86 189.95 17.10 17.10 102172422511 17.19 17.19 102172422511
7 동양철관 008970 6 1500 2 67 4.68 23569755 16724849 159323019 23569755 4.68 140.93 14.79 14.79 34835910936 14.58 14.58 34835910936
8 KODEX 코스닥150레버리지 233740 7 7075 2 105 1.51 23470369 16845670 269500000 23470369 1.51 139.33 8.71 8.71 165936981567 8.70 8.70 165936981567
9 KODEX 2차전지산업레버리지 462330 8 687 2 59 9.39 22854804 16370818 253700000 22854804 9.39 139.61 9.01 9.01 15396325299 8.83 8.83 15396325299
10 KODEX 레버리지 122630 9 17345 2 640 3.83 19909370 13542062 144850000 19909370 3.83 147.02 13.74 13.74 342736564869 13.64 13.64 342736564869
11 빛과전자 069540 10 1155 2 190 19.69 16418489 12709434 46121066 16418489 19.69 129.18 35.60 35.60 19991345875 37.53 37.53 19991345875
12 셀리드 299660 11 8770 2 420 5.03 14184997 10677638 21102977 14184997 5.03 132.85 67.22 67.22 123855753150 66.92 66.92 123855753150
13 메디콕스 054180 12 253 5 -16 -5.95 14139493 52497236 82878283 14139493 -5.95 26.93 17.06 17.06 3682353375 17.56 17.56 3682353375
14 KODEX 코스닥150선물인버스 251340 13 3900 5 -30 -0.76 13790670 20549264 73600000 13790670 -0.76 67.11 18.74 18.74 53833511671 18.75 18.75 53833511671
15 티씨머티리얼즈 125020 14 7150 3 0 0.00 13250508 18976896 34227815 13250508 0.00 69.82 38.71 38.71 98197014900 40.12 40.12 98197014900
16 삼성전자 005930 15 55450 2 1550 2.88 12490763 13439520 5919637922 12490763 2.88 92.94 0.21 0.21 693129987900 0.21 0.21 693129987900
17 JW신약 067290 16 1685 2 131 8.43 12410814 100582 53376126 12410814 8.43 9999.99 23.25 23.25 23146389356 25.74 25.74 23146389356
18 나우IB 293580 17 1442 2 140 10.75 12234470 908565 94929950 12234470 10.75 1346.57 12.89 12.89 17508477400 12.79 12.79 17508477400
19 케이엠제약 225430 18 705 2 95 15.57 11723176 237393 27887050 11723176 15.57 4938.30 42.04 42.04 8677113974 44.14 44.14 8677113974
20 메이슨캐피탈 021880 19 526 2 21 4.16 10718653 36110944 152184408 10718653 4.16 29.68 7.04 7.04 5641738419 7.05 7.05 5641738419
21 YG PLUS 037270 20 6590 2 670 11.32 10653038 720719 63429410 10653038 11.32 1478.11 16.80 16.80 69383824520 16.60 16.60 69383824520
22 파워넷 037030 21 2745 2 410 17.56 10267067 45154 21878974 10267067 17.56 9999.99 46.93 46.93 28168569575 46.90 46.90 28168569575
23 넥스트아이 137940 22 478 5 -44 -8.43 9813811 19112858 85368992 9813811 -8.43 51.35 11.50 11.50 4691673623 11.50 11.50 4691673623
24 두산에너빌리티 034020 23 42475 2 125 0.30 9489646 10536843 640561146 9489646 0.30 90.06 1.48 1.48 405812409075 1.49 1.49 405812409075
25 DSC인베스트먼트 241520 24 6350 2 720 12.79 9242767 740977 27000000 9242767 12.79 1247.38 34.23 34.23 59648347390 34.79 34.79 59648347390
26 메가터치 446540 25 4145 2 470 12.79 9020853 243148 20771000 9020853 12.79 3710.03 43.43 43.43 38051881222 44.20 44.20 38051881222
27 상상인증권 001290 26 577 2 112 24.09 8945414 118423 108337120 8945414 24.09 7553.78 8.26 8.26 5052294545 8.08 8.08 5052294545
28 우리기술 032820 27 2355 5 -60 -2.48 8609256 16636401 164677432 8609256 -2.48 51.75 5.23 5.23 20546968887 5.30 5.30 20546968887
29 한국정보인증 053300 28 5720 2 430 8.13 8341367 2135495 42441361 8341367 8.13 390.61 19.65 19.65 48662767800 20.05 20.05 48662767800
30 셀루메드 049180 29 1122 2 202 21.96 8080508 746773 54957063 8080508 21.96 1082.06 14.70 14.70 9004308913 14.60 14.60 9004308913
31 코오롱모빌리티그룹 450140 30 2340 2 215 10.12 7808295 148920 62777250 7808295 10.12 5243.28 12.44 12.44 18592862675 12.66 12.66 18592862675

31
top30/20250528/top30-av-20250528-131000.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,252670,1,1932,5,-73,-3.64,188383482,75112688,646000000,188383482,-3.64,250.80,29.16,29.16,366365775099,29.35,29.35,366365775099
MDS테크,086960,2,1353,2,184,15.74,66657874,492461,92821788,66657874,15.74,9999.99,71.81,71.81,90504664685,72.06,72.06,90504664685
플루토스,019570,3,372,2,19,5.38,42627037,16364380,65310042,42627037,5.38,260.49,65.27,65.27,17009797661,70.01,70.01,17009797661
비큐AI,148780,4,1673,2,360,27.42,35828617,643116,31445725,35828617,27.42,5571.10,113.94,113.94,57999595985,110.25,110.25,57999595985
동양철관,008970,5,1506,2,73,5.09,24988183,16724849,159323019,24988183,5.09,149.41,15.68,15.68,36968964414,15.41,15.41,36968964414
KODEX 인버스,114800,6,4210,5,-80,-1.86,24452803,12712431,141200000,24452803,-1.86,192.35,17.32,17.32,103461133965,17.40,17.40,103461133965
KODEX 코스닥150레버리지,233740,7,7080,2,110,1.58,23753766,16845670,269500000,23753766,1.58,141.01,8.81,8.81,167942890371,8.80,8.80,167942890371
KODEX 2차전지산업레버리지,462330,8,689,2,61,9.71,23050038,16370818,253700000,23050038,9.71,140.80,9.09,9.09,15530473716,8.88,8.88,15530473716
KODEX 레버리지,122630,9,17330,2,625,3.74,20048691,13542062,144850000,20048691,3.74,148.05,13.84,13.84,345152790634,13.75,13.75,345152790634
빛과전자,069540,10,1148,2,183,18.96,16538679,12709434,46121066,16538679,18.96,130.13,35.86,35.86,20129019505,38.02,38.02,20129019505
셀리드,299660,11,8940,2,590,7.07,14340680,10677638,21102977,14340680,7.07,134.31,67.96,67.96,125232357420,66.38,66.38,125232357420
메디콕스,054180,12,254,5,-15,-5.58,14271254,52497236,82878283,14271254,-5.58,27.18,17.22,17.22,3715742389,17.65,17.65,3715742389
KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,13997014,20549264,73600000,13997014,-0.76,68.11,19.02,19.02,54638229671,19.04,19.04,54638229671
티씨머티리얼즈,125020,14,7160,2,10,0.14,13342423,18976896,34227815,13342423,0.14,70.31,38.98,38.98,98856644635,40.34,40.34,98856644635
나우IB,293580,15,1409,2,107,8.22,12783995,908565,94929950,12783995,8.22,1407.05,13.47,13.47,18289585135,13.67,13.67,18289585135
삼성전자,005930,16,55500,2,1600,2.97,12739923,13439520,5919637922,12739923,2.97,94.79,0.22,0.22,706956597950,0.22,0.22,706956597950
JW신약,067290,17,1681,2,127,8.17,12446161,100582,53376126,12446161,8.17,9999.99,23.32,23.32,23205924311,25.86,25.86,23205924311
케이엠제약,225430,18,719,2,109,17.87,11943788,237393,27887050,11943788,17.87,5031.23,42.83,42.83,8834812109,44.06,44.06,8834812109
메이슨캐피탈,021880,19,524,2,19,3.76,11001091,36110944,152184408,11001091,3.76,30.46,7.23,7.23,5790467021,7.26,7.26,5790467021
YG PLUS,037270,20,6630,2,710,11.99,10869636,720719,63429410,10869636,11.99,1508.17,17.14,17.14,70816581485,16.84,16.84,70816581485
파워넷,037030,21,2720,2,385,16.49,10293521,45154,21878974,10293521,16.49,9999.99,47.05,47.05,28240726817,47.45,47.45,28240726817
넥스트아이,137940,22,480,5,-42,-8.05,9952286,19112858,85368992,9952286,-8.05,52.07,11.66,11.66,4757750706,11.61,11.61,4757750706
두산에너빌리티,034020,23,42200,5,-150,-0.35,9830032,10536843,640561146,9830032,-0.35,93.29,1.53,1.53,420207433500,1.55,1.55,420207433500
DSC인베스트먼트,241520,24,6270,2,640,11.37,9393853,740977,27000000,9393853,11.37,1267.77,34.79,34.79,60601211800,35.80,35.80,60601211800
메가터치,446540,25,4185,2,510,13.88,9379927,243148,20771000,9379927,13.88,3857.70,45.16,45.16,39558515127,45.51,45.51,39558515127
상상인증권,001290,26,568,2,103,22.15,9055820,118423,108337120,9055820,22.15,7647.01,8.36,8.36,5115334778,8.31,8.31,5115334778
우리기술,032820,27,2345,5,-70,-2.90,9039329,16636401,164677432,9039329,-2.90,54.33,5.49,5.49,21558275699,5.58,5.58,21558275699
코오롱모빌리티그룹,450140,28,2315,2,190,8.94,8522633,148920,62777250,8522633,8.94,5722.96,13.58,13.58,20265064263,13.94,13.94,20265064263
한국정보인증,053300,29,5670,2,380,7.18,8420276,2135495,42441361,8420276,7.18,394.30,19.84,19.84,49110867180,20.41,20.41,49110867180
셀루메드,049180,30,1127,2,207,22.50,8199159,746773,54957063,8199159,22.50,1097.95,14.92,14.92,9139188109,14.76,14.76,9139188109
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 1932 5 -73 -3.64 188383482 75112688 646000000 188383482 -3.64 250.80 29.16 29.16 366365775099 29.35 29.35 366365775099
3 MDS테크 086960 2 1353 2 184 15.74 66657874 492461 92821788 66657874 15.74 9999.99 71.81 71.81 90504664685 72.06 72.06 90504664685
4 플루토스 019570 3 372 2 19 5.38 42627037 16364380 65310042 42627037 5.38 260.49 65.27 65.27 17009797661 70.01 70.01 17009797661
5 비큐AI 148780 4 1673 2 360 27.42 35828617 643116 31445725 35828617 27.42 5571.10 113.94 113.94 57999595985 110.25 110.25 57999595985
6 동양철관 008970 5 1506 2 73 5.09 24988183 16724849 159323019 24988183 5.09 149.41 15.68 15.68 36968964414 15.41 15.41 36968964414
7 KODEX 인버스 114800 6 4210 5 -80 -1.86 24452803 12712431 141200000 24452803 -1.86 192.35 17.32 17.32 103461133965 17.40 17.40 103461133965
8 KODEX 코스닥150레버리지 233740 7 7080 2 110 1.58 23753766 16845670 269500000 23753766 1.58 141.01 8.81 8.81 167942890371 8.80 8.80 167942890371
9 KODEX 2차전지산업레버리지 462330 8 689 2 61 9.71 23050038 16370818 253700000 23050038 9.71 140.80 9.09 9.09 15530473716 8.88 8.88 15530473716
10 KODEX 레버리지 122630 9 17330 2 625 3.74 20048691 13542062 144850000 20048691 3.74 148.05 13.84 13.84 345152790634 13.75 13.75 345152790634
11 빛과전자 069540 10 1148 2 183 18.96 16538679 12709434 46121066 16538679 18.96 130.13 35.86 35.86 20129019505 38.02 38.02 20129019505
12 셀리드 299660 11 8940 2 590 7.07 14340680 10677638 21102977 14340680 7.07 134.31 67.96 67.96 125232357420 66.38 66.38 125232357420
13 메디콕스 054180 12 254 5 -15 -5.58 14271254 52497236 82878283 14271254 -5.58 27.18 17.22 17.22 3715742389 17.65 17.65 3715742389
14 KODEX 코스닥150선물인버스 251340 13 3900 5 -30 -0.76 13997014 20549264 73600000 13997014 -0.76 68.11 19.02 19.02 54638229671 19.04 19.04 54638229671
15 티씨머티리얼즈 125020 14 7160 2 10 0.14 13342423 18976896 34227815 13342423 0.14 70.31 38.98 38.98 98856644635 40.34 40.34 98856644635
16 나우IB 293580 15 1409 2 107 8.22 12783995 908565 94929950 12783995 8.22 1407.05 13.47 13.47 18289585135 13.67 13.67 18289585135
17 삼성전자 005930 16 55500 2 1600 2.97 12739923 13439520 5919637922 12739923 2.97 94.79 0.22 0.22 706956597950 0.22 0.22 706956597950
18 JW신약 067290 17 1681 2 127 8.17 12446161 100582 53376126 12446161 8.17 9999.99 23.32 23.32 23205924311 25.86 25.86 23205924311
19 케이엠제약 225430 18 719 2 109 17.87 11943788 237393 27887050 11943788 17.87 5031.23 42.83 42.83 8834812109 44.06 44.06 8834812109
20 메이슨캐피탈 021880 19 524 2 19 3.76 11001091 36110944 152184408 11001091 3.76 30.46 7.23 7.23 5790467021 7.26 7.26 5790467021
21 YG PLUS 037270 20 6630 2 710 11.99 10869636 720719 63429410 10869636 11.99 1508.17 17.14 17.14 70816581485 16.84 16.84 70816581485
22 파워넷 037030 21 2720 2 385 16.49 10293521 45154 21878974 10293521 16.49 9999.99 47.05 47.05 28240726817 47.45 47.45 28240726817
23 넥스트아이 137940 22 480 5 -42 -8.05 9952286 19112858 85368992 9952286 -8.05 52.07 11.66 11.66 4757750706 11.61 11.61 4757750706
24 두산에너빌리티 034020 23 42200 5 -150 -0.35 9830032 10536843 640561146 9830032 -0.35 93.29 1.53 1.53 420207433500 1.55 1.55 420207433500
25 DSC인베스트먼트 241520 24 6270 2 640 11.37 9393853 740977 27000000 9393853 11.37 1267.77 34.79 34.79 60601211800 35.80 35.80 60601211800
26 메가터치 446540 25 4185 2 510 13.88 9379927 243148 20771000 9379927 13.88 3857.70 45.16 45.16 39558515127 45.51 45.51 39558515127
27 상상인증권 001290 26 568 2 103 22.15 9055820 118423 108337120 9055820 22.15 7647.01 8.36 8.36 5115334778 8.31 8.31 5115334778
28 우리기술 032820 27 2345 5 -70 -2.90 9039329 16636401 164677432 9039329 -2.90 54.33 5.49 5.49 21558275699 5.58 5.58 21558275699
29 코오롱모빌리티그룹 450140 28 2315 2 190 8.94 8522633 148920 62777250 8522633 8.94 5722.96 13.58 13.58 20265064263 13.94 13.94 20265064263
30 한국정보인증 053300 29 5670 2 380 7.18 8420276 2135495 42441361 8420276 7.18 394.30 19.84 19.84 49110867180 20.41 20.41 49110867180
31 셀루메드 049180 30 1127 2 207 22.50 8199159 746773 54957063 8199159 22.50 1097.95 14.92 14.92 9139188109 14.76 14.76 9139188109

31
top30/20250528/top30-av-20250528-132000.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,252670,1,1931,5,-74,-3.69,191238727,75112688,646000000,191238727,-3.69,254.60,29.60,29.60,371877459742,29.81,29.81,371877459742
MDS테크,086960,2,1345,2,176,15.06,68550222,492461,92821788,68550222,15.06,9999.99,73.85,73.85,93050389599,74.53,74.53,93050389599
플루토스,019570,3,373,2,20,5.67,42890044,16364380,65310042,42890044,5.67,262.09,65.67,65.67,17107870375,70.23,70.23,17107870375
비큐AI,148780,4,1660,2,347,26.43,36360241,643116,31445725,36360241,26.43,5653.76,115.63,115.63,58881936030,112.80,112.80,58881936030
동양철관,008970,5,1490,2,57,3.98,26528123,16724849,159323019,26528123,3.98,158.62,16.65,16.65,39285710409,16.55,16.55,39285710409
KODEX 인버스,114800,6,4210,5,-80,-1.86,24524026,12712431,141200000,24524026,-1.86,192.91,17.37,17.37,103760996912,17.45,17.45,103760996912
KODEX 2차전지산업레버리지,462330,7,695,2,67,10.67,24117746,16370818,253700000,24117746,10.67,147.32,9.51,9.51,16269469954,9.23,9.23,16269469954
KODEX 코스닥150레버리지,233740,8,7065,2,95,1.36,23908368,16845670,269500000,23908368,1.36,141.93,8.87,8.87,169035989530,8.88,8.88,169035989530
KODEX 레버리지,122630,9,17345,2,640,3.83,20188559,13542062,144850000,20188559,3.83,149.08,13.94,13.94,347578124376,13.83,13.83,347578124376
빛과전자,069540,10,1129,2,164,16.99,16768529,12709434,46121066,16768529,16.99,131.94,36.36,36.36,20389946128,39.16,39.16,20389946128
셀리드,299660,11,9590,2,1240,14.85,16670204,10677638,21102977,16670204,14.85,156.12,78.99,78.99,147389870985,72.83,72.83,147389870985
메디콕스,054180,12,257,5,-12,-4.46,14729009,52497236,82878283,14729009,-4.46,28.06,17.77,17.77,3833354799,18.00,18.00,3833354799
KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,14618452,20549264,73600000,14618452,-0.76,71.14,19.86,19.86,57061767724,19.88,19.88,57061767724
티씨머티리얼즈,125020,14,7140,5,-10,-0.14,13419419,18976896,34227815,13419419,-0.14,70.71,39.21,39.21,99407167030,40.68,40.68,99407167030
나우IB,293580,15,1414,2,112,8.60,13036723,908565,94929950,13036723,8.60,1434.87,13.73,13.73,18644808108,13.89,13.89,18644808108
삼성전자,005930,16,55450,2,1550,2.88,12925998,13439520,5919637922,12925998,2.88,96.18,0.22,0.22,717282681600,0.22,0.22,717282681600
JW신약,067290,17,1675,2,121,7.79,12503420,100582,53376126,12503420,7.79,9999.99,23.43,23.43,23301718719,26.06,26.06,23301718719
케이엠제약,225430,18,686,2,76,12.46,12353945,237393,27887050,12353945,12.46,5204.01,44.30,44.30,9120798239,47.68,47.68,9120798239
메이슨캐피탈,021880,19,525,2,20,3.96,11207403,36110944,152184408,11207403,3.96,31.04,7.36,7.36,5898659324,7.38,7.38,5898659324
YG PLUS,037270,20,6590,2,670,11.32,11083519,720719,63429410,11083519,11.32,1537.84,17.47,17.47,72235344425,17.28,17.28,72235344425
파워넷,037030,21,2765,2,430,18.42,10469403,45154,21878974,10469403,18.42,9999.99,47.85,47.85,28722882477,47.48,47.48,28722882477
두산에너빌리티,034020,22,42250,5,-100,-0.24,10092614,10536843,640561146,10092614,-0.24,95.78,1.58,1.58,431315941300,1.59,1.59,431315941300
넥스트아이,137940,23,480,5,-42,-8.05,10024522,19112858,85368992,10024522,-8.05,52.45,11.74,11.74,4792435125,11.70,11.70,4792435125
DSC인베스트먼트,241520,24,6280,2,650,11.55,9581157,740977,27000000,9581157,11.55,1293.04,35.49,35.49,61769929595,36.43,36.43,61769929595
메가터치,446540,25,4105,2,430,11.70,9556715,243148,20771000,9556715,11.70,3930.41,46.01,46.01,40291367172,47.25,47.25,40291367172
우리기술,032820,26,2345,5,-70,-2.90,9295878,16636401,164677432,9295878,-2.90,55.88,5.64,5.64,22158769621,5.74,5.74,22158769621
상상인증권,001290,27,575,2,110,23.66,9226874,118423,108337120,9226874,23.66,7791.45,8.52,8.52,5212964088,8.37,8.37,5212964088
코오롱모빌리티그룹,450140,28,2310,2,185,8.71,8756124,148920,62777250,8756124,8.71,5879.75,13.95,13.95,20806168773,14.35,14.35,20806168773
한국정보인증,053300,29,5690,2,400,7.56,8477150,2135495,42441361,8477150,7.56,396.96,19.97,19.97,49433131060,20.47,20.47,49433131060
셀루메드,049180,30,1103,2,183,19.89,8338947,746773,54957063,8338947,19.89,1116.66,15.17,15.17,9293701386,15.33,15.33,9293701386
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 1931 5 -74 -3.69 191238727 75112688 646000000 191238727 -3.69 254.60 29.60 29.60 371877459742 29.81 29.81 371877459742
3 MDS테크 086960 2 1345 2 176 15.06 68550222 492461 92821788 68550222 15.06 9999.99 73.85 73.85 93050389599 74.53 74.53 93050389599
4 플루토스 019570 3 373 2 20 5.67 42890044 16364380 65310042 42890044 5.67 262.09 65.67 65.67 17107870375 70.23 70.23 17107870375
5 비큐AI 148780 4 1660 2 347 26.43 36360241 643116 31445725 36360241 26.43 5653.76 115.63 115.63 58881936030 112.80 112.80 58881936030
6 동양철관 008970 5 1490 2 57 3.98 26528123 16724849 159323019 26528123 3.98 158.62 16.65 16.65 39285710409 16.55 16.55 39285710409
7 KODEX 인버스 114800 6 4210 5 -80 -1.86 24524026 12712431 141200000 24524026 -1.86 192.91 17.37 17.37 103760996912 17.45 17.45 103760996912
8 KODEX 2차전지산업레버리지 462330 7 695 2 67 10.67 24117746 16370818 253700000 24117746 10.67 147.32 9.51 9.51 16269469954 9.23 9.23 16269469954
9 KODEX 코스닥150레버리지 233740 8 7065 2 95 1.36 23908368 16845670 269500000 23908368 1.36 141.93 8.87 8.87 169035989530 8.88 8.88 169035989530
10 KODEX 레버리지 122630 9 17345 2 640 3.83 20188559 13542062 144850000 20188559 3.83 149.08 13.94 13.94 347578124376 13.83 13.83 347578124376
11 빛과전자 069540 10 1129 2 164 16.99 16768529 12709434 46121066 16768529 16.99 131.94 36.36 36.36 20389946128 39.16 39.16 20389946128
12 셀리드 299660 11 9590 2 1240 14.85 16670204 10677638 21102977 16670204 14.85 156.12 78.99 78.99 147389870985 72.83 72.83 147389870985
13 메디콕스 054180 12 257 5 -12 -4.46 14729009 52497236 82878283 14729009 -4.46 28.06 17.77 17.77 3833354799 18.00 18.00 3833354799
14 KODEX 코스닥150선물인버스 251340 13 3900 5 -30 -0.76 14618452 20549264 73600000 14618452 -0.76 71.14 19.86 19.86 57061767724 19.88 19.88 57061767724
15 티씨머티리얼즈 125020 14 7140 5 -10 -0.14 13419419 18976896 34227815 13419419 -0.14 70.71 39.21 39.21 99407167030 40.68 40.68 99407167030
16 나우IB 293580 15 1414 2 112 8.60 13036723 908565 94929950 13036723 8.60 1434.87 13.73 13.73 18644808108 13.89 13.89 18644808108
17 삼성전자 005930 16 55450 2 1550 2.88 12925998 13439520 5919637922 12925998 2.88 96.18 0.22 0.22 717282681600 0.22 0.22 717282681600
18 JW신약 067290 17 1675 2 121 7.79 12503420 100582 53376126 12503420 7.79 9999.99 23.43 23.43 23301718719 26.06 26.06 23301718719
19 케이엠제약 225430 18 686 2 76 12.46 12353945 237393 27887050 12353945 12.46 5204.01 44.30 44.30 9120798239 47.68 47.68 9120798239
20 메이슨캐피탈 021880 19 525 2 20 3.96 11207403 36110944 152184408 11207403 3.96 31.04 7.36 7.36 5898659324 7.38 7.38 5898659324
21 YG PLUS 037270 20 6590 2 670 11.32 11083519 720719 63429410 11083519 11.32 1537.84 17.47 17.47 72235344425 17.28 17.28 72235344425
22 파워넷 037030 21 2765 2 430 18.42 10469403 45154 21878974 10469403 18.42 9999.99 47.85 47.85 28722882477 47.48 47.48 28722882477
23 두산에너빌리티 034020 22 42250 5 -100 -0.24 10092614 10536843 640561146 10092614 -0.24 95.78 1.58 1.58 431315941300 1.59 1.59 431315941300
24 넥스트아이 137940 23 480 5 -42 -8.05 10024522 19112858 85368992 10024522 -8.05 52.45 11.74 11.74 4792435125 11.70 11.70 4792435125
25 DSC인베스트먼트 241520 24 6280 2 650 11.55 9581157 740977 27000000 9581157 11.55 1293.04 35.49 35.49 61769929595 36.43 36.43 61769929595
26 메가터치 446540 25 4105 2 430 11.70 9556715 243148 20771000 9556715 11.70 3930.41 46.01 46.01 40291367172 47.25 47.25 40291367172
27 우리기술 032820 26 2345 5 -70 -2.90 9295878 16636401 164677432 9295878 -2.90 55.88 5.64 5.64 22158769621 5.74 5.74 22158769621
28 상상인증권 001290 27 575 2 110 23.66 9226874 118423 108337120 9226874 23.66 7791.45 8.52 8.52 5212964088 8.37 8.37 5212964088
29 코오롱모빌리티그룹 450140 28 2310 2 185 8.71 8756124 148920 62777250 8756124 8.71 5879.75 13.95 13.95 20806168773 14.35 14.35 20806168773
30 한국정보인증 053300 29 5690 2 400 7.56 8477150 2135495 42441361 8477150 7.56 396.96 19.97 19.97 49433131060 20.47 20.47 49433131060
31 셀루메드 049180 30 1103 2 183 19.89 8338947 746773 54957063 8338947 19.89 1116.66 15.17 15.17 9293701386 15.33 15.33 9293701386

31
top30/20250528/top30-av-20250528-133000.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,252670,1,1934,5,-71,-3.54,194696205,75112688,646000000,194696205,-3.54,259.21,30.14,30.14,378565054166,30.30,30.30,378565054166
MDS테크,086960,2,1352,2,183,15.65,69398798,492461,92821788,69398798,15.65,9999.99,74.77,74.77,94198998634,75.06,75.06,94198998634
플루토스,019570,3,374,2,21,5.95,43026981,16364380,65310042,43026981,5.95,262.93,65.88,65.88,17158869927,70.25,70.25,17158869927
비큐AI,148780,4,1675,2,362,27.57,36744870,643116,31445725,36744870,27.57,5713.57,116.85,116.85,59523602624,113.01,113.01,59523602624
동양철관,008970,5,1483,2,50,3.49,27864420,16724849,159323019,27864420,3.49,166.60,17.49,17.49,41266105314,17.47,17.47,41266105314
KODEX 2차전지산업레버리지,462330,6,703,2,75,11.94,26106707,16370818,253700000,26106707,11.94,159.47,10.29,10.29,17659513549,9.90,9.90,17659513549
KODEX 인버스,114800,7,4217,5,-73,-1.70,25162571,12712431,141200000,25162571,-1.70,197.94,17.82,17.82,106452377139,17.88,17.88,106452377139
KODEX 코스닥150레버리지,233740,8,7060,2,90,1.29,24218420,16845670,269500000,24218420,1.29,143.77,8.99,8.99,171225862601,9.00,9.00,171225862601
KODEX 레버리지,122630,9,17310,2,605,3.62,20411059,13542062,144850000,20411059,3.62,150.72,14.09,14.09,351430329104,14.02,14.02,351430329104
셀리드,299660,10,9610,2,1260,15.09,18051258,10677638,21102977,18051258,15.09,169.06,85.54,85.54,160563635605,79.17,79.17,160563635605
빛과전자,069540,11,1121,2,156,16.17,17181611,12709434,46121066,17181611,16.17,135.19,37.25,37.25,20845669978,40.32,40.32,20845669978
KODEX 코스닥150선물인버스,251340,12,3905,5,-25,-0.64,14926202,20549264,73600000,14926202,-0.64,72.64,20.28,20.28,58263379324,20.27,20.27,58263379324
메디콕스,054180,13,254,5,-15,-5.58,14877998,52497236,82878283,14877998,-5.58,28.34,17.95,17.95,3871439166,18.39,18.39,3871439166
티씨머티리얼즈,125020,14,6800,5,-350,-4.90,14566686,18976896,34227815,14566686,-4.90,76.76,42.56,42.56,107344882765,46.12,46.12,107344882765
나우IB,293580,15,1411,2,109,8.37,13219368,908565,94929950,13219368,8.37,1454.97,13.93,13.93,18903969984,14.11,14.11,18903969984
삼성전자,005930,16,55400,2,1500,2.78,13126561,13439520,5919637922,13126561,2.78,97.67,0.22,0.22,728395633050,0.22,0.22,728395633050
케이엠제약,225430,17,706,2,96,15.74,12679548,237393,27887050,12679548,15.74,5341.16,45.47,45.47,9347168721,47.48,47.48,9347168721
JW신약,067290,18,1678,2,124,7.98,12534603,100582,53376126,12534603,7.98,9999.99,23.48,23.48,23354030733,26.07,26.07,23354030733
메이슨캐피탈,021880,19,523,2,18,3.56,11301526,36110944,152184408,11301526,3.56,31.30,7.43,7.43,5947965885,7.47,7.47,5947965885
YG PLUS,037270,20,6650,2,730,12.33,11249786,720719,63429410,11249786,12.33,1560.91,17.74,17.74,73333030070,17.39,17.39,73333030070
파워넷,037030,21,2735,2,400,17.13,10728648,45154,21878974,10728648,17.13,9999.99,49.04,49.04,29435458642,49.19,49.19,29435458642
두산에너빌리티,034020,22,41950,5,-400,-0.94,10584927,10536843,640561146,10584927,-0.94,100.46,1.65,1.65,452021231950,1.68,1.68,452021231950
넥스트아이,137940,23,478,5,-44,-8.43,10140222,19112858,85368992,10140222,-8.43,53.05,11.88,11.88,4847832048,11.88,11.88,4847832048
메가터치,446540,24,4235,2,560,15.24,9865683,243148,20771000,9865683,15.24,4057.48,47.50,47.50,41592686124,47.28,47.28,41592686124
우리기술,032820,25,2327,5,-88,-3.64,9771449,16636401,164677432,9771449,-3.64,58.74,5.93,5.93,23268105596,6.07,6.07,23268105596
상상인증권,001290,26,543,2,78,16.77,9686414,118423,108337120,9686414,16.77,8179.50,8.94,8.94,5467332589,9.29,9.29,5467332589
DSC인베스트먼트,241520,27,6230,2,600,10.66,9632303,740977,27000000,9632303,10.66,1299.95,35.68,35.68,62090002665,36.91,36.91,62090002665
코오롱모빌리티그룹,450140,28,2295,2,170,8.00,8956668,148920,62777250,8956668,8.00,6014.42,14.27,14.27,21265154532,14.76,14.76,21265154532
한국정보인증,053300,29,5680,2,390,7.37,8552386,2135495,42441361,8552386,7.37,400.49,20.15,20.15,49858383430,20.68,20.68,49858383430
셀루메드,049180,30,1075,2,155,16.85,8522355,746773,54957063,8522355,16.85,1141.22,15.51,15.51,9492779530,16.07,16.07,9492779530
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 1934 5 -71 -3.54 194696205 75112688 646000000 194696205 -3.54 259.21 30.14 30.14 378565054166 30.30 30.30 378565054166
3 MDS테크 086960 2 1352 2 183 15.65 69398798 492461 92821788 69398798 15.65 9999.99 74.77 74.77 94198998634 75.06 75.06 94198998634
4 플루토스 019570 3 374 2 21 5.95 43026981 16364380 65310042 43026981 5.95 262.93 65.88 65.88 17158869927 70.25 70.25 17158869927
5 비큐AI 148780 4 1675 2 362 27.57 36744870 643116 31445725 36744870 27.57 5713.57 116.85 116.85 59523602624 113.01 113.01 59523602624
6 동양철관 008970 5 1483 2 50 3.49 27864420 16724849 159323019 27864420 3.49 166.60 17.49 17.49 41266105314 17.47 17.47 41266105314
7 KODEX 2차전지산업레버리지 462330 6 703 2 75 11.94 26106707 16370818 253700000 26106707 11.94 159.47 10.29 10.29 17659513549 9.90 9.90 17659513549
8 KODEX 인버스 114800 7 4217 5 -73 -1.70 25162571 12712431 141200000 25162571 -1.70 197.94 17.82 17.82 106452377139 17.88 17.88 106452377139
9 KODEX 코스닥150레버리지 233740 8 7060 2 90 1.29 24218420 16845670 269500000 24218420 1.29 143.77 8.99 8.99 171225862601 9.00 9.00 171225862601
10 KODEX 레버리지 122630 9 17310 2 605 3.62 20411059 13542062 144850000 20411059 3.62 150.72 14.09 14.09 351430329104 14.02 14.02 351430329104
11 셀리드 299660 10 9610 2 1260 15.09 18051258 10677638 21102977 18051258 15.09 169.06 85.54 85.54 160563635605 79.17 79.17 160563635605
12 빛과전자 069540 11 1121 2 156 16.17 17181611 12709434 46121066 17181611 16.17 135.19 37.25 37.25 20845669978 40.32 40.32 20845669978
13 KODEX 코스닥150선물인버스 251340 12 3905 5 -25 -0.64 14926202 20549264 73600000 14926202 -0.64 72.64 20.28 20.28 58263379324 20.27 20.27 58263379324
14 메디콕스 054180 13 254 5 -15 -5.58 14877998 52497236 82878283 14877998 -5.58 28.34 17.95 17.95 3871439166 18.39 18.39 3871439166
15 티씨머티리얼즈 125020 14 6800 5 -350 -4.90 14566686 18976896 34227815 14566686 -4.90 76.76 42.56 42.56 107344882765 46.12 46.12 107344882765
16 나우IB 293580 15 1411 2 109 8.37 13219368 908565 94929950 13219368 8.37 1454.97 13.93 13.93 18903969984 14.11 14.11 18903969984
17 삼성전자 005930 16 55400 2 1500 2.78 13126561 13439520 5919637922 13126561 2.78 97.67 0.22 0.22 728395633050 0.22 0.22 728395633050
18 케이엠제약 225430 17 706 2 96 15.74 12679548 237393 27887050 12679548 15.74 5341.16 45.47 45.47 9347168721 47.48 47.48 9347168721
19 JW신약 067290 18 1678 2 124 7.98 12534603 100582 53376126 12534603 7.98 9999.99 23.48 23.48 23354030733 26.07 26.07 23354030733
20 메이슨캐피탈 021880 19 523 2 18 3.56 11301526 36110944 152184408 11301526 3.56 31.30 7.43 7.43 5947965885 7.47 7.47 5947965885
21 YG PLUS 037270 20 6650 2 730 12.33 11249786 720719 63429410 11249786 12.33 1560.91 17.74 17.74 73333030070 17.39 17.39 73333030070
22 파워넷 037030 21 2735 2 400 17.13 10728648 45154 21878974 10728648 17.13 9999.99 49.04 49.04 29435458642 49.19 49.19 29435458642
23 두산에너빌리티 034020 22 41950 5 -400 -0.94 10584927 10536843 640561146 10584927 -0.94 100.46 1.65 1.65 452021231950 1.68 1.68 452021231950
24 넥스트아이 137940 23 478 5 -44 -8.43 10140222 19112858 85368992 10140222 -8.43 53.05 11.88 11.88 4847832048 11.88 11.88 4847832048
25 메가터치 446540 24 4235 2 560 15.24 9865683 243148 20771000 9865683 15.24 4057.48 47.50 47.50 41592686124 47.28 47.28 41592686124
26 우리기술 032820 25 2327 5 -88 -3.64 9771449 16636401 164677432 9771449 -3.64 58.74 5.93 5.93 23268105596 6.07 6.07 23268105596
27 상상인증권 001290 26 543 2 78 16.77 9686414 118423 108337120 9686414 16.77 8179.50 8.94 8.94 5467332589 9.29 9.29 5467332589
28 DSC인베스트먼트 241520 27 6230 2 600 10.66 9632303 740977 27000000 9632303 10.66 1299.95 35.68 35.68 62090002665 36.91 36.91 62090002665
29 코오롱모빌리티그룹 450140 28 2295 2 170 8.00 8956668 148920 62777250 8956668 8.00 6014.42 14.27 14.27 21265154532 14.76 14.76 21265154532
30 한국정보인증 053300 29 5680 2 390 7.37 8552386 2135495 42441361 8552386 7.37 400.49 20.15 20.15 49858383430 20.68 20.68 49858383430
31 셀루메드 049180 30 1075 2 155 16.85 8522355 746773 54957063 8522355 16.85 1141.22 15.51 15.51 9492779530 16.07 16.07 9492779530

31
top30/20250528/top30-av-20250528-134000.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,252670,1,1936,5,-69,-3.44,196492458,75112688,646000000,196492458,-3.44,261.60,30.42,30.42,382038672533,30.55,30.55,382038672533
MDS테크,086960,2,1366,2,197,16.85,69944140,492461,92821788,69944140,16.85,9999.99,75.35,75.35,94936147803,74.87,74.87,94936147803
플루토스,019570,3,377,2,24,6.80,43394989,16364380,65310042,43394989,6.80,265.18,66.44,66.44,17297386484,70.25,70.25,17297386484
비큐AI,148780,4,1682,2,369,28.10,36979543,643116,31445725,36979543,28.10,5750.06,117.60,117.60,59917687752,113.28,113.28,59917687752
동양철관,008970,5,1478,2,45,3.14,28168767,16724849,159323019,28168767,3.14,168.42,17.68,17.68,41716248633,17.72,17.72,41716248633
KODEX 2차전지산업레버리지,462330,6,708,2,80,12.74,27873470,16370818,253700000,27873470,12.74,170.26,10.99,10.99,18905900620,10.53,10.53,18905900620
KODEX 인버스,114800,7,4215,5,-75,-1.75,25266147,12712431,141200000,25266147,-1.75,198.75,17.89,17.89,106888920134,17.96,17.96,106888920134
KODEX 코스닥150레버리지,233740,8,7060,2,90,1.29,24571536,16845670,269500000,24571536,1.29,145.86,9.12,9.12,173720905103,9.13,9.13,173720905103
KODEX 레버리지,122630,9,17295,2,590,3.53,20647417,13542062,144850000,20647417,3.53,152.47,14.25,14.25,355522845476,14.19,14.19,355522845476
셀리드,299660,10,9780,2,1430,17.13,19350916,10677638,21102977,19350916,17.13,181.23,91.70,91.70,173287458610,83.96,83.96,173287458610
빛과전자,069540,11,1127,2,162,16.79,17638083,12709434,46121066,17638083,16.79,138.78,38.24,38.24,21364806454,41.10,41.10,21364806454
KODEX 코스닥150선물인버스,251340,12,3900,5,-30,-0.76,15143644,20549264,73600000,15143644,-0.76,73.69,20.58,20.58,59111927116,20.59,20.59,59111927116
메디콕스,054180,13,254,5,-15,-5.58,15038867,52497236,82878283,15038867,-5.58,28.65,18.15,18.15,3912259114,18.58,18.58,3912259114
티씨머티리얼즈,125020,14,6800,5,-350,-4.90,14835215,18976896,34227815,14835215,-4.90,78.18,43.34,43.34,109179346415,46.91,46.91,109179346415
나우IB,293580,15,1417,2,115,8.83,13356362,908565,94929950,13356362,8.83,1470.05,14.07,14.07,19098418837,14.20,14.20,19098418837
삼성전자,005930,16,55550,2,1650,3.06,13285035,13439520,5919637922,13285035,3.06,98.85,0.22,0.22,737191031200,0.22,0.22,737191031200
케이엠제약,225430,17,682,2,72,11.80,12903998,237393,27887050,12903998,11.80,5435.71,46.27,46.27,9502762065,49.96,49.96,9502762065
JW신약,067290,18,1684,2,130,8.37,12570589,100582,53376126,12570589,8.37,9999.99,23.55,23.55,23414423195,26.05,26.05,23414423195
두산에너빌리티,034020,19,41500,5,-850,-2.01,11475630,10536843,640561146,11475630,-2.01,108.91,1.79,1.79,489163304575,1.84,1.84,489163304575
메이슨캐피탈,021880,20,523,2,18,3.56,11366680,36110944,152184408,11366680,3.56,31.48,7.47,7.47,5981994534,7.52,7.52,5981994534
YG PLUS,037270,21,6580,2,660,11.15,11345921,720719,63429410,11345921,11.15,1574.25,17.89,17.89,73967317260,17.72,17.72,73967317260
파워넷,037030,22,2785,2,450,19.27,11199168,45154,21878974,11199168,19.27,9999.99,51.19,51.19,30746525307,50.46,50.46,30746525307
우리기술,032820,23,2290,5,-125,-5.18,10764329,16636401,164677432,10764329,-5.18,64.70,6.54,6.54,25554936175,6.78,6.78,25554936175
메가터치,446540,24,4265,2,590,16.05,10372590,243148,20771000,10372590,16.05,4265.96,49.94,49.94,43767437057,49.41,49.41,43767437057
넥스트아이,137940,25,479,5,-43,-8.24,10222594,19112858,85368992,10222594,-8.24,53.49,11.97,11.97,4887176661,11.95,11.95,4887176661
상상인증권,001290,26,547,2,82,17.63,9974719,118423,108337120,9974719,17.63,8422.96,9.21,9.21,5625568024,9.49,9.49,5625568024
DSC인베스트먼트,241520,27,6150,2,520,9.24,9800403,740977,27000000,9800403,9.24,1322.63,36.30,36.30,63128950060,38.02,38.02,63128950060
코오롱모빌리티그룹,450140,28,2285,2,160,7.53,9030084,148920,62777250,9030084,7.53,6063.71,14.38,14.38,21433128642,14.94,14.94,21433128642
셀루메드,049180,29,1076,2,156,16.96,8667560,746773,54957063,8667560,16.96,1160.67,15.77,15.77,9647340098,16.31,16.31,9647340098
한국정보인증,053300,30,5680,2,390,7.37,8584944,2135495,42441361,8584944,7.37,402.01,20.23,20.23,50043491060,20.76,20.76,50043491060
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 1936 5 -69 -3.44 196492458 75112688 646000000 196492458 -3.44 261.60 30.42 30.42 382038672533 30.55 30.55 382038672533
3 MDS테크 086960 2 1366 2 197 16.85 69944140 492461 92821788 69944140 16.85 9999.99 75.35 75.35 94936147803 74.87 74.87 94936147803
4 플루토스 019570 3 377 2 24 6.80 43394989 16364380 65310042 43394989 6.80 265.18 66.44 66.44 17297386484 70.25 70.25 17297386484
5 비큐AI 148780 4 1682 2 369 28.10 36979543 643116 31445725 36979543 28.10 5750.06 117.60 117.60 59917687752 113.28 113.28 59917687752
6 동양철관 008970 5 1478 2 45 3.14 28168767 16724849 159323019 28168767 3.14 168.42 17.68 17.68 41716248633 17.72 17.72 41716248633
7 KODEX 2차전지산업레버리지 462330 6 708 2 80 12.74 27873470 16370818 253700000 27873470 12.74 170.26 10.99 10.99 18905900620 10.53 10.53 18905900620
8 KODEX 인버스 114800 7 4215 5 -75 -1.75 25266147 12712431 141200000 25266147 -1.75 198.75 17.89 17.89 106888920134 17.96 17.96 106888920134
9 KODEX 코스닥150레버리지 233740 8 7060 2 90 1.29 24571536 16845670 269500000 24571536 1.29 145.86 9.12 9.12 173720905103 9.13 9.13 173720905103
10 KODEX 레버리지 122630 9 17295 2 590 3.53 20647417 13542062 144850000 20647417 3.53 152.47 14.25 14.25 355522845476 14.19 14.19 355522845476
11 셀리드 299660 10 9780 2 1430 17.13 19350916 10677638 21102977 19350916 17.13 181.23 91.70 91.70 173287458610 83.96 83.96 173287458610
12 빛과전자 069540 11 1127 2 162 16.79 17638083 12709434 46121066 17638083 16.79 138.78 38.24 38.24 21364806454 41.10 41.10 21364806454
13 KODEX 코스닥150선물인버스 251340 12 3900 5 -30 -0.76 15143644 20549264 73600000 15143644 -0.76 73.69 20.58 20.58 59111927116 20.59 20.59 59111927116
14 메디콕스 054180 13 254 5 -15 -5.58 15038867 52497236 82878283 15038867 -5.58 28.65 18.15 18.15 3912259114 18.58 18.58 3912259114
15 티씨머티리얼즈 125020 14 6800 5 -350 -4.90 14835215 18976896 34227815 14835215 -4.90 78.18 43.34 43.34 109179346415 46.91 46.91 109179346415
16 나우IB 293580 15 1417 2 115 8.83 13356362 908565 94929950 13356362 8.83 1470.05 14.07 14.07 19098418837 14.20 14.20 19098418837
17 삼성전자 005930 16 55550 2 1650 3.06 13285035 13439520 5919637922 13285035 3.06 98.85 0.22 0.22 737191031200 0.22 0.22 737191031200
18 케이엠제약 225430 17 682 2 72 11.80 12903998 237393 27887050 12903998 11.80 5435.71 46.27 46.27 9502762065 49.96 49.96 9502762065
19 JW신약 067290 18 1684 2 130 8.37 12570589 100582 53376126 12570589 8.37 9999.99 23.55 23.55 23414423195 26.05 26.05 23414423195
20 두산에너빌리티 034020 19 41500 5 -850 -2.01 11475630 10536843 640561146 11475630 -2.01 108.91 1.79 1.79 489163304575 1.84 1.84 489163304575
21 메이슨캐피탈 021880 20 523 2 18 3.56 11366680 36110944 152184408 11366680 3.56 31.48 7.47 7.47 5981994534 7.52 7.52 5981994534
22 YG PLUS 037270 21 6580 2 660 11.15 11345921 720719 63429410 11345921 11.15 1574.25 17.89 17.89 73967317260 17.72 17.72 73967317260
23 파워넷 037030 22 2785 2 450 19.27 11199168 45154 21878974 11199168 19.27 9999.99 51.19 51.19 30746525307 50.46 50.46 30746525307
24 우리기술 032820 23 2290 5 -125 -5.18 10764329 16636401 164677432 10764329 -5.18 64.70 6.54 6.54 25554936175 6.78 6.78 25554936175
25 메가터치 446540 24 4265 2 590 16.05 10372590 243148 20771000 10372590 16.05 4265.96 49.94 49.94 43767437057 49.41 49.41 43767437057
26 넥스트아이 137940 25 479 5 -43 -8.24 10222594 19112858 85368992 10222594 -8.24 53.49 11.97 11.97 4887176661 11.95 11.95 4887176661
27 상상인증권 001290 26 547 2 82 17.63 9974719 118423 108337120 9974719 17.63 8422.96 9.21 9.21 5625568024 9.49 9.49 5625568024
28 DSC인베스트먼트 241520 27 6150 2 520 9.24 9800403 740977 27000000 9800403 9.24 1322.63 36.30 36.30 63128950060 38.02 38.02 63128950060
29 코오롱모빌리티그룹 450140 28 2285 2 160 7.53 9030084 148920 62777250 9030084 7.53 6063.71 14.38 14.38 21433128642 14.94 14.94 21433128642
30 셀루메드 049180 29 1076 2 156 16.96 8667560 746773 54957063 8667560 16.96 1160.67 15.77 15.77 9647340098 16.31 16.31 9647340098
31 한국정보인증 053300 30 5680 2 390 7.37 8584944 2135495 42441361 8584944 7.37 402.01 20.23 20.23 50043491060 20.76 20.76 50043491060

31
top30/20250528/top30-av-20250528-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1938,5,-67,-3.34,201184912,75112688,646000000,201184912,-3.34,267.84,31.14,31.14,391128977086,31.24,31.24,391128977086
MDS테크,086960,2,1356,2,187,16.00,70428387,492461,92821788,70428387,16.00,9999.99,75.87,75.87,95592954732,75.95,75.95,95592954732
플루토스,019570,3,372,2,19,5.38,43802046,16364380,65310042,43802046,5.38,267.67,67.07,67.07,17451096901,71.83,71.83,17451096901
비큐AI,148780,4,1661,2,348,26.50,37348481,643116,31445725,37348481,26.50,5807.42,118.77,118.77,60532507811,115.89,115.89,60532507811
KODEX 2차전지산업레버리지,462330,5,711,2,83,13.22,29573126,16370818,253700000,29573126,13.22,180.65,11.66,11.66,20111115540,11.15,11.15,20111115540
동양철관,008970,6,1475,2,42,2.93,28875623,16724849,159323019,28875623,2.93,172.65,18.12,18.12,42757675510,18.19,18.19,42757675510
KODEX 인버스,114800,7,4220,5,-70,-1.63,25549183,12712431,141200000,25549183,-1.63,200.98,18.09,18.09,108083213624,18.14,18.14,108083213624
KODEX 코스닥150레버리지,233740,8,7055,2,85,1.22,25216248,16845670,269500000,25216248,1.22,149.69,9.36,9.36,178268099196,9.38,9.38,178268099196
KODEX 레버리지,122630,9,17280,2,575,3.44,20820471,13542062,144850000,20820471,3.44,153.75,14.37,14.37,358514600672,14.32,14.32,358514600672
셀리드,299660,10,9550,2,1200,14.37,20067040,10677638,21102977,20067040,14.37,187.94,95.09,95.09,180129847790,89.38,89.38,180129847790
빛과전자,069540,11,1145,2,180,18.65,17963693,12709434,46121066,17963693,18.65,141.34,38.95,38.95,21737629228,41.16,41.16,21737629228
메디콕스,054180,12,252,5,-17,-6.32,15492751,52497236,82878283,15492751,-6.32,29.51,18.69,18.69,4026630522,19.28,19.28,4026630522
KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,15432376,20549264,73600000,15432376,-0.51,75.10,20.97,20.97,60239438736,20.93,20.93,60239438736
티씨머티리얼즈,125020,14,6770,5,-380,-5.31,15122846,18976896,34227815,15122846,-5.31,79.69,44.18,44.18,111125415785,47.96,47.96,111125415785
삼성전자,005930,15,55500,2,1600,2.97,13543340,13439520,5919637922,13543340,2.97,100.77,0.23,0.23,751527363150,0.23,0.23,751527363150
나우IB,293580,16,1415,2,113,8.68,13417876,908565,94929950,13417876,8.68,1476.82,14.13,14.13,19185674743,14.28,14.28,19185674743
케이엠제약,225430,17,678,2,68,11.15,13172862,237393,27887050,13172862,11.15,5548.97,47.24,47.24,9685028882,51.22,51.22,9685028882
JW신약,067290,18,1683,2,129,8.30,12600260,100582,53376126,12600260,8.30,9999.99,23.61,23.61,23464489868,26.12,26.12,23464489868
두산에너빌리티,034020,19,41450,5,-900,-2.13,12286002,10536843,640561146,12286002,-2.13,116.60,1.92,1.92,522794926075,1.97,1.97,522794926075
파워넷,037030,20,2730,2,395,16.92,11976792,45154,21878974,11976792,16.92,9999.99,54.74,54.74,32910364325,55.10,55.10,32910364325
메이슨캐피탈,021880,21,523,2,18,3.56,11438798,36110944,152184408,11438798,3.56,31.68,7.52,7.52,6019712543,7.56,7.56,6019712543
YG PLUS,037270,22,6560,2,640,10.81,11434022,720719,63429410,11434022,10.81,1586.47,18.03,18.03,74545336395,17.92,17.92,74545336395
우리기술,032820,23,2295,5,-120,-4.97,11364031,16636401,164677432,11364031,-4.97,68.31,6.90,6.90,26927100573,7.12,7.12,26927100573
메가터치,446540,24,4240,2,565,15.37,10534992,243148,20771000,10534992,15.37,4332.75,50.72,50.72,44455025882,50.48,50.48,44455025882
넥스트아이,137940,25,479,5,-43,-8.24,10296292,19112858,85368992,10296292,-8.24,53.87,12.06,12.06,4922375723,12.04,12.04,4922375723
상상인증권,001290,26,554,2,89,19.14,10130753,118423,108337120,10130753,19.14,8554.72,9.35,9.35,5711891208,9.52,9.52,5711891208
DSC인베스트먼트,241520,27,6140,2,510,9.06,9899342,740977,27000000,9899342,9.06,1335.99,36.66,36.66,63735220300,38.45,38.45,63735220300
코오롱모빌리티그룹,450140,28,2265,2,140,6.59,9312142,148920,62777250,9312142,6.59,6253.12,14.83,14.83,22072377067,15.52,15.52,22072377067
삼성중공업,010140,29,15830,5,-520,-3.18,8971778,29577904,880000000,8971778,-3.18,30.33,1.02,1.02,145766983420,1.05,1.05,145766983420
셀루메드,049180,30,1125,2,205,22.28,8905221,746773,54957063,8905221,22.28,1192.49,16.20,16.20,9909719008,16.03,16.03,9909719008
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 1938 5 -67 -3.34 201184912 75112688 646000000 201184912 -3.34 267.84 31.14 31.14 391128977086 31.24 31.24 391128977086
3 MDS테크 086960 2 1356 2 187 16.00 70428387 492461 92821788 70428387 16.00 9999.99 75.87 75.87 95592954732 75.95 75.95 95592954732
4 플루토스 019570 3 372 2 19 5.38 43802046 16364380 65310042 43802046 5.38 267.67 67.07 67.07 17451096901 71.83 71.83 17451096901
5 비큐AI 148780 4 1661 2 348 26.50 37348481 643116 31445725 37348481 26.50 5807.42 118.77 118.77 60532507811 115.89 115.89 60532507811
6 KODEX 2차전지산업레버리지 462330 5 711 2 83 13.22 29573126 16370818 253700000 29573126 13.22 180.65 11.66 11.66 20111115540 11.15 11.15 20111115540
7 동양철관 008970 6 1475 2 42 2.93 28875623 16724849 159323019 28875623 2.93 172.65 18.12 18.12 42757675510 18.19 18.19 42757675510
8 KODEX 인버스 114800 7 4220 5 -70 -1.63 25549183 12712431 141200000 25549183 -1.63 200.98 18.09 18.09 108083213624 18.14 18.14 108083213624
9 KODEX 코스닥150레버리지 233740 8 7055 2 85 1.22 25216248 16845670 269500000 25216248 1.22 149.69 9.36 9.36 178268099196 9.38 9.38 178268099196
10 KODEX 레버리지 122630 9 17280 2 575 3.44 20820471 13542062 144850000 20820471 3.44 153.75 14.37 14.37 358514600672 14.32 14.32 358514600672
11 셀리드 299660 10 9550 2 1200 14.37 20067040 10677638 21102977 20067040 14.37 187.94 95.09 95.09 180129847790 89.38 89.38 180129847790
12 빛과전자 069540 11 1145 2 180 18.65 17963693 12709434 46121066 17963693 18.65 141.34 38.95 38.95 21737629228 41.16 41.16 21737629228
13 메디콕스 054180 12 252 5 -17 -6.32 15492751 52497236 82878283 15492751 -6.32 29.51 18.69 18.69 4026630522 19.28 19.28 4026630522
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -20 -0.51 15432376 20549264 73600000 15432376 -0.51 75.10 20.97 20.97 60239438736 20.93 20.93 60239438736
15 티씨머티리얼즈 125020 14 6770 5 -380 -5.31 15122846 18976896 34227815 15122846 -5.31 79.69 44.18 44.18 111125415785 47.96 47.96 111125415785
16 삼성전자 005930 15 55500 2 1600 2.97 13543340 13439520 5919637922 13543340 2.97 100.77 0.23 0.23 751527363150 0.23 0.23 751527363150
17 나우IB 293580 16 1415 2 113 8.68 13417876 908565 94929950 13417876 8.68 1476.82 14.13 14.13 19185674743 14.28 14.28 19185674743
18 케이엠제약 225430 17 678 2 68 11.15 13172862 237393 27887050 13172862 11.15 5548.97 47.24 47.24 9685028882 51.22 51.22 9685028882
19 JW신약 067290 18 1683 2 129 8.30 12600260 100582 53376126 12600260 8.30 9999.99 23.61 23.61 23464489868 26.12 26.12 23464489868
20 두산에너빌리티 034020 19 41450 5 -900 -2.13 12286002 10536843 640561146 12286002 -2.13 116.60 1.92 1.92 522794926075 1.97 1.97 522794926075
21 파워넷 037030 20 2730 2 395 16.92 11976792 45154 21878974 11976792 16.92 9999.99 54.74 54.74 32910364325 55.10 55.10 32910364325
22 메이슨캐피탈 021880 21 523 2 18 3.56 11438798 36110944 152184408 11438798 3.56 31.68 7.52 7.52 6019712543 7.56 7.56 6019712543
23 YG PLUS 037270 22 6560 2 640 10.81 11434022 720719 63429410 11434022 10.81 1586.47 18.03 18.03 74545336395 17.92 17.92 74545336395
24 우리기술 032820 23 2295 5 -120 -4.97 11364031 16636401 164677432 11364031 -4.97 68.31 6.90 6.90 26927100573 7.12 7.12 26927100573
25 메가터치 446540 24 4240 2 565 15.37 10534992 243148 20771000 10534992 15.37 4332.75 50.72 50.72 44455025882 50.48 50.48 44455025882
26 넥스트아이 137940 25 479 5 -43 -8.24 10296292 19112858 85368992 10296292 -8.24 53.87 12.06 12.06 4922375723 12.04 12.04 4922375723
27 상상인증권 001290 26 554 2 89 19.14 10130753 118423 108337120 10130753 19.14 8554.72 9.35 9.35 5711891208 9.52 9.52 5711891208
28 DSC인베스트먼트 241520 27 6140 2 510 9.06 9899342 740977 27000000 9899342 9.06 1335.99 36.66 36.66 63735220300 38.45 38.45 63735220300
29 코오롱모빌리티그룹 450140 28 2265 2 140 6.59 9312142 148920 62777250 9312142 6.59 6253.12 14.83 14.83 22072377067 15.52 15.52 22072377067
30 삼성중공업 010140 29 15830 5 -520 -3.18 8971778 29577904 880000000 8971778 -3.18 30.33 1.02 1.02 145766983420 1.05 1.05 145766983420
31 셀루메드 049180 30 1125 2 205 22.28 8905221 746773 54957063 8905221 22.28 1192.49 16.20 16.20 9909719008 16.03 16.03 9909719008

31
top30/20250528/top30-av-20250528-140000.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,252670,1,1947,5,-58,-2.89,211820607,75112688,646000000,211820607,-2.89,282.00,32.79,32.79,411805862254,32.74,32.74,411805862254
MDS테크,086960,2,1341,2,172,14.71,70883788,492461,92821788,70883788,14.71,9999.99,76.37,76.37,96206081002,77.29,77.29,96206081002
플루토스,019570,3,372,2,19,5.38,44149577,16364380,65310042,44149577,5.38,269.79,67.60,67.60,17580036832,72.36,72.36,17580036832
비큐AI,148780,4,1636,2,323,24.60,37709252,643116,31445725,37709252,24.60,5863.52,119.92,119.92,61127253219,118.82,118.82,61127253219
KODEX 2차전지산업레버리지,462330,5,715,2,87,13.85,30612857,16370818,253700000,30612857,13.85,187.00,12.07,12.07,20851988290,11.50,11.50,20851988290
동양철관,008970,6,1471,2,38,2.65,29252033,16724849,159323019,29252033,2.65,174.90,18.36,18.36,43311390224,18.48,18.48,43311390224
KODEX 인버스,114800,7,4230,5,-60,-1.40,26798225,12712431,141200000,26798225,-1.40,210.80,18.98,18.98,113363063027,18.98,18.98,113363063027
KODEX 코스닥150레버리지,233740,8,7020,2,50,0.72,25721263,16845670,269500000,25721263,0.72,152.69,9.54,9.54,181819053674,9.61,9.61,181819053674
KODEX 레버리지,122630,9,17205,2,500,2.99,21476958,13542062,144850000,21476958,2.99,158.59,14.83,14.83,369822919355,14.84,14.84,369822919355
셀리드,299660,10,9520,2,1170,14.01,20491444,10677638,21102977,20491444,14.01,191.91,97.10,97.10,184193585420,91.68,91.68,184193585420
빛과전자,069540,11,1196,2,231,23.94,18472547,12709434,46121066,18472547,23.94,145.35,40.05,40.05,22335068963,40.49,40.49,22335068963
메디콕스,054180,12,253,5,-16,-5.95,15846027,52497236,82878283,15846027,-5.95,30.18,19.12,19.12,4115791664,19.63,19.63,4115791664
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,15788886,20549264,73600000,15788886,-0.25,76.83,21.45,21.45,61634426911,21.36,21.36,61634426911
티씨머티리얼즈,125020,14,6840,5,-310,-4.34,15360643,18976896,34227815,15360643,-4.34,80.94,44.88,44.88,112738002180,48.15,48.15,112738002180
삼성전자,005930,15,55400,2,1500,2.78,13784532,13439520,5919637922,13784532,2.78,102.57,0.23,0.23,764911358900,0.23,0.23,764911358900
나우IB,293580,16,1408,2,106,8.14,13548102,908565,94929950,13548102,8.14,1491.15,14.27,14.27,19368933276,14.49,14.49,19368933276
케이엠제약,225430,17,675,2,65,10.66,13268357,237393,27887050,13268357,10.66,5589.19,47.58,47.58,9749805623,51.80,51.80,9749805623
두산에너빌리티,034020,18,41050,5,-1300,-3.07,13126790,10536843,640561146,13126790,-3.07,124.58,2.05,2.05,557489376900,2.12,2.12,557489376900
JW신약,067290,19,1675,2,121,7.79,12629548,100582,53376126,12629548,7.79,9999.99,23.66,23.66,23513732498,26.30,26.30,23513732498
파워넷,037030,20,2660,2,325,13.92,12204921,45154,21878974,12204921,13.92,9999.99,55.78,55.78,33522460665,57.60,57.60,33522460665
우리기술,032820,21,2260,5,-155,-6.42,12050645,16636401,164677432,12050645,-6.42,72.44,7.32,7.32,28489740995,7.66,7.66,28489740995
YG PLUS,037270,22,6540,2,620,10.47,11568922,720719,63429410,11568922,10.47,1605.19,18.24,18.24,75428223150,18.18,18.18,75428223150
메이슨캐피탈,021880,23,523,2,18,3.56,11503092,36110944,152184408,11503092,3.56,31.85,7.56,7.56,6053291849,7.61,7.61,6053291849
메가터치,446540,24,4270,2,595,16.19,10779531,243148,20771000,10779531,16.19,4433.32,51.90,51.90,45484837648,51.28,51.28,45484837648
넥스트아이,137940,25,475,5,-47,-9.00,10438991,19112858,85368992,10438991,-9.00,54.62,12.23,12.23,4990328691,12.31,12.31,4990328691
상상인증권,001290,26,555,2,90,19.35,10398086,118423,108337120,10398086,19.35,8780.46,9.60,9.60,5860489283,9.75,9.75,5860489283
DSC인베스트먼트,241520,27,6070,2,440,7.82,9976999,740977,27000000,9976999,7.82,1346.47,36.95,36.95,64209439810,39.18,39.18,64209439810
삼성중공업,010140,28,15740,5,-610,-3.73,9886983,29577904,880000000,9886983,-3.73,33.43,1.12,1.12,160167404540,1.16,1.16,160167404540
코오롱모빌리티그룹,450140,29,2270,2,145,6.82,9415997,148920,62777250,9415997,6.82,6322.86,15.00,15.00,22307162232,15.65,15.65,22307162232
셀루메드,049180,30,1135,2,215,23.37,9138934,746773,54957063,9138934,23.37,1223.79,16.63,16.63,10173781970,16.31,16.31,10173781970
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 1947 5 -58 -2.89 211820607 75112688 646000000 211820607 -2.89 282.00 32.79 32.79 411805862254 32.74 32.74 411805862254
3 MDS테크 086960 2 1341 2 172 14.71 70883788 492461 92821788 70883788 14.71 9999.99 76.37 76.37 96206081002 77.29 77.29 96206081002
4 플루토스 019570 3 372 2 19 5.38 44149577 16364380 65310042 44149577 5.38 269.79 67.60 67.60 17580036832 72.36 72.36 17580036832
5 비큐AI 148780 4 1636 2 323 24.60 37709252 643116 31445725 37709252 24.60 5863.52 119.92 119.92 61127253219 118.82 118.82 61127253219
6 KODEX 2차전지산업레버리지 462330 5 715 2 87 13.85 30612857 16370818 253700000 30612857 13.85 187.00 12.07 12.07 20851988290 11.50 11.50 20851988290
7 동양철관 008970 6 1471 2 38 2.65 29252033 16724849 159323019 29252033 2.65 174.90 18.36 18.36 43311390224 18.48 18.48 43311390224
8 KODEX 인버스 114800 7 4230 5 -60 -1.40 26798225 12712431 141200000 26798225 -1.40 210.80 18.98 18.98 113363063027 18.98 18.98 113363063027
9 KODEX 코스닥150레버리지 233740 8 7020 2 50 0.72 25721263 16845670 269500000 25721263 0.72 152.69 9.54 9.54 181819053674 9.61 9.61 181819053674
10 KODEX 레버리지 122630 9 17205 2 500 2.99 21476958 13542062 144850000 21476958 2.99 158.59 14.83 14.83 369822919355 14.84 14.84 369822919355
11 셀리드 299660 10 9520 2 1170 14.01 20491444 10677638 21102977 20491444 14.01 191.91 97.10 97.10 184193585420 91.68 91.68 184193585420
12 빛과전자 069540 11 1196 2 231 23.94 18472547 12709434 46121066 18472547 23.94 145.35 40.05 40.05 22335068963 40.49 40.49 22335068963
13 메디콕스 054180 12 253 5 -16 -5.95 15846027 52497236 82878283 15846027 -5.95 30.18 19.12 19.12 4115791664 19.63 19.63 4115791664
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 15788886 20549264 73600000 15788886 -0.25 76.83 21.45 21.45 61634426911 21.36 21.36 61634426911
15 티씨머티리얼즈 125020 14 6840 5 -310 -4.34 15360643 18976896 34227815 15360643 -4.34 80.94 44.88 44.88 112738002180 48.15 48.15 112738002180
16 삼성전자 005930 15 55400 2 1500 2.78 13784532 13439520 5919637922 13784532 2.78 102.57 0.23 0.23 764911358900 0.23 0.23 764911358900
17 나우IB 293580 16 1408 2 106 8.14 13548102 908565 94929950 13548102 8.14 1491.15 14.27 14.27 19368933276 14.49 14.49 19368933276
18 케이엠제약 225430 17 675 2 65 10.66 13268357 237393 27887050 13268357 10.66 5589.19 47.58 47.58 9749805623 51.80 51.80 9749805623
19 두산에너빌리티 034020 18 41050 5 -1300 -3.07 13126790 10536843 640561146 13126790 -3.07 124.58 2.05 2.05 557489376900 2.12 2.12 557489376900
20 JW신약 067290 19 1675 2 121 7.79 12629548 100582 53376126 12629548 7.79 9999.99 23.66 23.66 23513732498 26.30 26.30 23513732498
21 파워넷 037030 20 2660 2 325 13.92 12204921 45154 21878974 12204921 13.92 9999.99 55.78 55.78 33522460665 57.60 57.60 33522460665
22 우리기술 032820 21 2260 5 -155 -6.42 12050645 16636401 164677432 12050645 -6.42 72.44 7.32 7.32 28489740995 7.66 7.66 28489740995
23 YG PLUS 037270 22 6540 2 620 10.47 11568922 720719 63429410 11568922 10.47 1605.19 18.24 18.24 75428223150 18.18 18.18 75428223150
24 메이슨캐피탈 021880 23 523 2 18 3.56 11503092 36110944 152184408 11503092 3.56 31.85 7.56 7.56 6053291849 7.61 7.61 6053291849
25 메가터치 446540 24 4270 2 595 16.19 10779531 243148 20771000 10779531 16.19 4433.32 51.90 51.90 45484837648 51.28 51.28 45484837648
26 넥스트아이 137940 25 475 5 -47 -9.00 10438991 19112858 85368992 10438991 -9.00 54.62 12.23 12.23 4990328691 12.31 12.31 4990328691
27 상상인증권 001290 26 555 2 90 19.35 10398086 118423 108337120 10398086 19.35 8780.46 9.60 9.60 5860489283 9.75 9.75 5860489283
28 DSC인베스트먼트 241520 27 6070 2 440 7.82 9976999 740977 27000000 9976999 7.82 1346.47 36.95 36.95 64209439810 39.18 39.18 64209439810
29 삼성중공업 010140 28 15740 5 -610 -3.73 9886983 29577904 880000000 9886983 -3.73 33.43 1.12 1.12 160167404540 1.16 1.16 160167404540
30 코오롱모빌리티그룹 450140 29 2270 2 145 6.82 9415997 148920 62777250 9415997 6.82 6322.86 15.00 15.00 22307162232 15.65 15.65 22307162232
31 셀루메드 049180 30 1135 2 215 23.37 9138934 746773 54957063 9138934 23.37 1223.79 16.63 16.63 10173781970 16.31 16.31 10173781970

31
top30/20250528/top30-av-20250528-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1948,5,-57,-2.84,217823108,75112688,646000000,217823108,-2.84,290.00,33.72,33.72,423496196555,33.65,33.65,423496196555
MDS테크,086960,2,1354,2,185,15.83,71548143,492461,92821788,71548143,15.83,9999.99,77.08,77.08,97102852042,77.26,77.26,97102852042
플루토스,019570,3,364,2,11,3.12,44380438,16364380,65310042,44380438,3.12,271.20,67.95,67.95,17664647337,74.31,74.31,17664647337
비큐AI,148780,4,1625,2,312,23.76,38413415,643116,31445725,38413415,23.76,5973.02,122.16,122.16,62276058192,121.87,121.87,62276058192
KODEX 2차전지산업레버리지,462330,5,723,2,95,15.13,32499196,16370818,253700000,32499196,15.13,198.52,12.81,12.81,22208984838,12.11,12.11,22208984838
동양철관,008970,6,1462,2,29,2.02,29914180,16724849,159323019,29914180,2.02,178.86,18.78,18.78,44281334338,19.01,19.01,44281334338
KODEX 인버스,114800,7,4230,5,-60,-1.40,27756813,12712431,141200000,27756813,-1.40,218.34,19.66,19.66,117417479526,19.66,19.66,117417479526
KODEX 코스닥150레버리지,233740,8,7020,2,50,0.72,26345920,16845670,269500000,26345920,0.72,156.40,9.78,9.78,186203012759,9.84,9.84,186203012759
KODEX 레버리지,122630,9,17200,2,495,2.96,21895870,13542062,144850000,21895870,2.96,161.69,15.12,15.12,377029108640,15.13,15.13,377029108640
셀리드,299660,10,9420,2,1070,12.81,20946894,10677638,21102977,20946894,12.81,196.18,99.26,99.26,188448966020,94.80,94.80,188448966020
빛과전자,069540,11,1226,2,261,27.05,19863197,12709434,46121066,19863197,27.05,156.29,43.07,43.07,24004520610,42.45,42.45,24004520610
메디콕스,054180,12,256,5,-13,-4.83,16379479,52497236,82878283,16379479,-4.83,31.20,19.76,19.76,4252020668,20.04,20.04,4252020668
KODEX 코스닥150선물인버스,251340,13,3915,5,-15,-0.38,16143520,20549264,73600000,16143520,-0.38,78.56,21.93,21.93,63023012505,21.87,21.87,63023012505
티씨머티리얼즈,125020,14,6810,5,-340,-4.76,15487434,18976896,34227815,15487434,-4.76,81.61,45.25,45.25,113602740085,48.74,48.74,113602740085
두산에너빌리티,034020,15,40000,5,-2350,-5.55,15019352,10536843,640561146,15019352,-5.55,142.54,2.34,2.34,634376122200,2.48,2.48,634376122200
삼성전자,005930,16,55600,2,1700,3.15,14099733,13439520,5919637922,14099733,3.15,104.91,0.24,0.24,782385560150,0.24,0.24,782385560150
나우IB,293580,17,1401,2,99,7.60,13649028,908565,94929950,13649028,7.60,1502.26,14.38,14.38,19510630284,14.67,14.67,19510630284
케이엠제약,225430,18,662,2,52,8.52,13510455,237393,27887050,13510455,8.52,5691.18,48.45,48.45,9909779972,53.68,53.68,9909779972
우리기술,032820,19,2230,5,-185,-7.66,13158842,16636401,164677432,13158842,-7.66,79.10,7.99,7.99,30982679230,8.44,8.44,30982679230
JW신약,067290,20,1683,2,129,8.30,12899849,100582,53376126,12899849,8.30,9999.99,24.17,24.17,23976847151,26.69,26.69,23976847151
파워넷,037030,21,2695,2,360,15.42,12382333,45154,21878974,12382333,15.42,9999.99,56.59,56.59,33998314277,57.66,57.66,33998314277
YG PLUS,037270,22,6480,2,560,9.46,11731352,720719,63429410,11731352,9.46,1627.73,18.50,18.50,76484682410,18.61,18.61,76484682410
메이슨캐피탈,021880,23,523,2,18,3.56,11676536,36110944,152184408,11676536,3.56,32.34,7.67,7.67,6143740988,7.72,7.72,6143740988
메가터치,446540,24,4250,2,575,15.65,11056423,243148,20771000,11056423,15.65,4547.20,53.23,53.23,46674026553,52.87,52.87,46674026553
넥스트아이,137940,25,473,5,-49,-9.39,10866285,19112858,85368992,10866285,-9.39,56.85,12.73,12.73,5192381952,12.86,12.86,5192381952
상상인증권,001290,26,552,2,87,18.71,10512012,118423,108337120,10512012,18.71,8876.66,9.70,9.70,5923329828,9.90,9.90,5923329828
삼성중공업,010140,27,15660,5,-690,-4.22,10418627,29577904,880000000,10418627,-4.22,35.22,1.18,1.18,168509906730,1.22,1.22,168509906730
DSC인베스트먼트,241520,28,6090,2,460,8.17,10038838,740977,27000000,10038838,8.17,1354.81,37.18,37.18,64586688675,39.28,39.28,64586688675
코오롱모빌리티그룹,450140,29,2240,2,115,5.41,9555376,148920,62777250,9555376,5.41,6416.45,15.22,15.22,22620848627,16.09,16.09,22620848627
셀루메드,049180,30,1091,2,171,18.59,9251801,746773,54957063,9251801,18.59,1238.90,16.83,16.83,10298055633,17.18,17.18,10298055633
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 1948 5 -57 -2.84 217823108 75112688 646000000 217823108 -2.84 290.00 33.72 33.72 423496196555 33.65 33.65 423496196555
3 MDS테크 086960 2 1354 2 185 15.83 71548143 492461 92821788 71548143 15.83 9999.99 77.08 77.08 97102852042 77.26 77.26 97102852042
4 플루토스 019570 3 364 2 11 3.12 44380438 16364380 65310042 44380438 3.12 271.20 67.95 67.95 17664647337 74.31 74.31 17664647337
5 비큐AI 148780 4 1625 2 312 23.76 38413415 643116 31445725 38413415 23.76 5973.02 122.16 122.16 62276058192 121.87 121.87 62276058192
6 KODEX 2차전지산업레버리지 462330 5 723 2 95 15.13 32499196 16370818 253700000 32499196 15.13 198.52 12.81 12.81 22208984838 12.11 12.11 22208984838
7 동양철관 008970 6 1462 2 29 2.02 29914180 16724849 159323019 29914180 2.02 178.86 18.78 18.78 44281334338 19.01 19.01 44281334338
8 KODEX 인버스 114800 7 4230 5 -60 -1.40 27756813 12712431 141200000 27756813 -1.40 218.34 19.66 19.66 117417479526 19.66 19.66 117417479526
9 KODEX 코스닥150레버리지 233740 8 7020 2 50 0.72 26345920 16845670 269500000 26345920 0.72 156.40 9.78 9.78 186203012759 9.84 9.84 186203012759
10 KODEX 레버리지 122630 9 17200 2 495 2.96 21895870 13542062 144850000 21895870 2.96 161.69 15.12 15.12 377029108640 15.13 15.13 377029108640
11 셀리드 299660 10 9420 2 1070 12.81 20946894 10677638 21102977 20946894 12.81 196.18 99.26 99.26 188448966020 94.80 94.80 188448966020
12 빛과전자 069540 11 1226 2 261 27.05 19863197 12709434 46121066 19863197 27.05 156.29 43.07 43.07 24004520610 42.45 42.45 24004520610
13 메디콕스 054180 12 256 5 -13 -4.83 16379479 52497236 82878283 16379479 -4.83 31.20 19.76 19.76 4252020668 20.04 20.04 4252020668
14 KODEX 코스닥150선물인버스 251340 13 3915 5 -15 -0.38 16143520 20549264 73600000 16143520 -0.38 78.56 21.93 21.93 63023012505 21.87 21.87 63023012505
15 티씨머티리얼즈 125020 14 6810 5 -340 -4.76 15487434 18976896 34227815 15487434 -4.76 81.61 45.25 45.25 113602740085 48.74 48.74 113602740085
16 두산에너빌리티 034020 15 40000 5 -2350 -5.55 15019352 10536843 640561146 15019352 -5.55 142.54 2.34 2.34 634376122200 2.48 2.48 634376122200
17 삼성전자 005930 16 55600 2 1700 3.15 14099733 13439520 5919637922 14099733 3.15 104.91 0.24 0.24 782385560150 0.24 0.24 782385560150
18 나우IB 293580 17 1401 2 99 7.60 13649028 908565 94929950 13649028 7.60 1502.26 14.38 14.38 19510630284 14.67 14.67 19510630284
19 케이엠제약 225430 18 662 2 52 8.52 13510455 237393 27887050 13510455 8.52 5691.18 48.45 48.45 9909779972 53.68 53.68 9909779972
20 우리기술 032820 19 2230 5 -185 -7.66 13158842 16636401 164677432 13158842 -7.66 79.10 7.99 7.99 30982679230 8.44 8.44 30982679230
21 JW신약 067290 20 1683 2 129 8.30 12899849 100582 53376126 12899849 8.30 9999.99 24.17 24.17 23976847151 26.69 26.69 23976847151
22 파워넷 037030 21 2695 2 360 15.42 12382333 45154 21878974 12382333 15.42 9999.99 56.59 56.59 33998314277 57.66 57.66 33998314277
23 YG PLUS 037270 22 6480 2 560 9.46 11731352 720719 63429410 11731352 9.46 1627.73 18.50 18.50 76484682410 18.61 18.61 76484682410
24 메이슨캐피탈 021880 23 523 2 18 3.56 11676536 36110944 152184408 11676536 3.56 32.34 7.67 7.67 6143740988 7.72 7.72 6143740988
25 메가터치 446540 24 4250 2 575 15.65 11056423 243148 20771000 11056423 15.65 4547.20 53.23 53.23 46674026553 52.87 52.87 46674026553
26 넥스트아이 137940 25 473 5 -49 -9.39 10866285 19112858 85368992 10866285 -9.39 56.85 12.73 12.73 5192381952 12.86 12.86 5192381952
27 상상인증권 001290 26 552 2 87 18.71 10512012 118423 108337120 10512012 18.71 8876.66 9.70 9.70 5923329828 9.90 9.90 5923329828
28 삼성중공업 010140 27 15660 5 -690 -4.22 10418627 29577904 880000000 10418627 -4.22 35.22 1.18 1.18 168509906730 1.22 1.22 168509906730
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10038838 740977 27000000 10038838 8.17 1354.81 37.18 37.18 64586688675 39.28 39.28 64586688675
30 코오롱모빌리티그룹 450140 29 2240 2 115 5.41 9555376 148920 62777250 9555376 5.41 6416.45 15.22 15.22 22620848627 16.09 16.09 22620848627
31 셀루메드 049180 30 1091 2 171 18.59 9251801 746773 54957063 9251801 18.59 1238.90 16.83 16.83 10298055633 17.18 17.18 10298055633

31
top30/20250528/top30-av-20250528-142000.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,252670,1,1946,5,-59,-2.94,224204013,75112688,646000000,224204013,-2.94,298.49,34.71,34.71,435931138246,34.68,34.68,435931138246
MDS테크,086960,2,1382,2,213,18.22,72589745,492461,92821788,72589745,18.22,9999.99,78.20,78.20,98527402631,76.81,76.81,98527402631
플루토스,019570,3,363,2,10,2.83,44724168,16364380,65310042,44724168,2.83,273.30,68.48,68.48,17789486587,75.04,75.04,17789486587
비큐AI,148780,4,1616,2,303,23.08,39440225,643116,31445725,39440225,23.08,6132.68,125.42,125.42,63926296357,125.80,125.80,63926296357
KODEX 2차전지산업레버리지,462330,5,715,2,87,13.85,34433386,16370818,253700000,34433386,13.85,210.33,13.57,13.57,23591135843,13.01,13.01,23591135843
동양철관,008970,6,1465,2,32,2.23,30265956,16724849,159323019,30265956,2.23,180.96,19.00,19.00,44796164708,19.19,19.19,44796164708
KODEX 인버스,114800,7,4225,5,-65,-1.52,28419840,12712431,141200000,28419840,-1.52,223.56,20.13,20.13,120223121153,20.15,20.15,120223121153
KODEX 코스닥150레버리지,233740,8,7030,2,60,0.86,27489253,16845670,269500000,27489253,0.86,163.18,10.20,10.20,194222606282,10.25,10.25,194222606282
KODEX 레버리지,122630,9,17220,2,515,3.08,22291844,13542062,144850000,22291844,3.08,164.61,15.39,15.39,383835835714,15.39,15.39,383835835714
빛과전자,069540,10,1254,1,289,29.95,21503805,12709434,46121066,21503805,29.95,169.20,46.62,46.62,26045056094,45.03,45.03,26045056094
셀리드,299660,11,9710,2,1360,16.29,21420633,10677638,21102977,21420633,16.29,200.61,101.51,101.51,192952307435,94.16,94.16,192952307435
두산에너빌리티,034020,12,40150,5,-2200,-5.19,17167414,10536843,640561146,17167414,-5.19,162.93,2.68,2.68,720848171225,2.80,2.80,720848171225
메디콕스,054180,13,252,5,-17,-6.32,16664637,52497236,82878283,16664637,-6.32,31.74,20.11,20.11,4324233891,20.70,20.70,4324233891
KODEX 코스닥150선물인버스,251340,14,3910,5,-20,-0.51,16570400,20549264,73600000,16570400,-0.51,80.64,22.51,22.51,64694156029,22.48,22.48,64694156029
티씨머티리얼즈,125020,15,6800,5,-350,-4.90,15571294,18976896,34227815,15571294,-4.90,82.05,45.49,45.49,114172383695,49.05,49.05,114172383695
삼성전자,005930,16,55700,2,1800,3.34,14341403,13439520,5919637922,14341403,3.34,106.71,0.24,0.24,795820415500,0.24,0.24,795820415500
우리기술,032820,17,2240,5,-175,-7.25,14022913,16636401,164677432,14022913,-7.25,84.29,8.52,8.52,32918031556,8.92,8.92,32918031556
나우IB,293580,18,1399,2,97,7.45,13743756,908565,94929950,13743756,7.45,1512.69,14.48,14.48,19643163579,14.79,14.79,19643163579
케이엠제약,225430,19,660,2,50,8.20,13621373,237393,27887050,13621373,8.20,5737.90,48.84,48.84,9982409212,54.24,54.24,9982409212
JW신약,067290,20,1707,2,153,9.85,13064775,100582,53376126,13064775,9.85,9999.99,24.48,24.48,24257992088,26.62,26.62,24257992088
파워넷,037030,21,2710,2,375,16.06,12613771,45154,21878974,12613771,16.06,9999.99,57.65,57.65,34625850647,58.40,58.40,34625850647
YG PLUS,037270,22,6370,2,450,7.60,12089855,720719,63429410,12089855,7.60,1677.47,19.06,19.06,78787756745,19.50,19.50,78787756745
메이슨캐피탈,021880,23,524,2,19,3.76,11706502,36110944,152184408,11706502,3.76,32.42,7.69,7.69,6159411596,7.72,7.72,6159411596
메가터치,446540,24,4240,2,565,15.37,11270797,243148,20771000,11270797,15.37,4635.36,54.26,54.26,47593108490,54.04,54.04,47593108490
넥스트아이,137940,25,469,5,-53,-10.15,11184530,19112858,85368992,11184530,-10.15,58.52,13.10,13.10,5340963862,13.34,13.34,5340963862
삼성중공업,010140,26,15760,5,-590,-3.61,11002301,29577904,880000000,11002301,-3.61,37.20,1.25,1.25,177661530240,1.28,1.28,177661530240
상상인증권,001290,27,539,2,74,15.91,10606291,118423,108337120,10606291,15.91,8956.28,9.79,9.79,5974637307,10.23,10.23,5974637307
DSC인베스트먼트,241520,28,6080,2,450,7.99,10082953,740977,27000000,10082953,7.99,1360.76,37.34,37.34,64854162435,39.51,39.51,64854162435
코오롱모빌리티그룹,450140,29,2225,2,100,4.71,9674453,148920,62777250,9674453,4.71,6496.41,15.41,15.41,22887436134,16.39,16.39,22887436134
셀루메드,049180,30,1103,2,183,19.89,9366090,746773,54957063,9366090,19.89,1254.21,17.04,17.04,10422077907,17.19,17.19,10422077907
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 1946 5 -59 -2.94 224204013 75112688 646000000 224204013 -2.94 298.49 34.71 34.71 435931138246 34.68 34.68 435931138246
3 MDS테크 086960 2 1382 2 213 18.22 72589745 492461 92821788 72589745 18.22 9999.99 78.20 78.20 98527402631 76.81 76.81 98527402631
4 플루토스 019570 3 363 2 10 2.83 44724168 16364380 65310042 44724168 2.83 273.30 68.48 68.48 17789486587 75.04 75.04 17789486587
5 비큐AI 148780 4 1616 2 303 23.08 39440225 643116 31445725 39440225 23.08 6132.68 125.42 125.42 63926296357 125.80 125.80 63926296357
6 KODEX 2차전지산업레버리지 462330 5 715 2 87 13.85 34433386 16370818 253700000 34433386 13.85 210.33 13.57 13.57 23591135843 13.01 13.01 23591135843
7 동양철관 008970 6 1465 2 32 2.23 30265956 16724849 159323019 30265956 2.23 180.96 19.00 19.00 44796164708 19.19 19.19 44796164708
8 KODEX 인버스 114800 7 4225 5 -65 -1.52 28419840 12712431 141200000 28419840 -1.52 223.56 20.13 20.13 120223121153 20.15 20.15 120223121153
9 KODEX 코스닥150레버리지 233740 8 7030 2 60 0.86 27489253 16845670 269500000 27489253 0.86 163.18 10.20 10.20 194222606282 10.25 10.25 194222606282
10 KODEX 레버리지 122630 9 17220 2 515 3.08 22291844 13542062 144850000 22291844 3.08 164.61 15.39 15.39 383835835714 15.39 15.39 383835835714
11 빛과전자 069540 10 1254 1 289 29.95 21503805 12709434 46121066 21503805 29.95 169.20 46.62 46.62 26045056094 45.03 45.03 26045056094
12 셀리드 299660 11 9710 2 1360 16.29 21420633 10677638 21102977 21420633 16.29 200.61 101.51 101.51 192952307435 94.16 94.16 192952307435
13 두산에너빌리티 034020 12 40150 5 -2200 -5.19 17167414 10536843 640561146 17167414 -5.19 162.93 2.68 2.68 720848171225 2.80 2.80 720848171225
14 메디콕스 054180 13 252 5 -17 -6.32 16664637 52497236 82878283 16664637 -6.32 31.74 20.11 20.11 4324233891 20.70 20.70 4324233891
15 KODEX 코스닥150선물인버스 251340 14 3910 5 -20 -0.51 16570400 20549264 73600000 16570400 -0.51 80.64 22.51 22.51 64694156029 22.48 22.48 64694156029
16 티씨머티리얼즈 125020 15 6800 5 -350 -4.90 15571294 18976896 34227815 15571294 -4.90 82.05 45.49 45.49 114172383695 49.05 49.05 114172383695
17 삼성전자 005930 16 55700 2 1800 3.34 14341403 13439520 5919637922 14341403 3.34 106.71 0.24 0.24 795820415500 0.24 0.24 795820415500
18 우리기술 032820 17 2240 5 -175 -7.25 14022913 16636401 164677432 14022913 -7.25 84.29 8.52 8.52 32918031556 8.92 8.92 32918031556
19 나우IB 293580 18 1399 2 97 7.45 13743756 908565 94929950 13743756 7.45 1512.69 14.48 14.48 19643163579 14.79 14.79 19643163579
20 케이엠제약 225430 19 660 2 50 8.20 13621373 237393 27887050 13621373 8.20 5737.90 48.84 48.84 9982409212 54.24 54.24 9982409212
21 JW신약 067290 20 1707 2 153 9.85 13064775 100582 53376126 13064775 9.85 9999.99 24.48 24.48 24257992088 26.62 26.62 24257992088
22 파워넷 037030 21 2710 2 375 16.06 12613771 45154 21878974 12613771 16.06 9999.99 57.65 57.65 34625850647 58.40 58.40 34625850647
23 YG PLUS 037270 22 6370 2 450 7.60 12089855 720719 63429410 12089855 7.60 1677.47 19.06 19.06 78787756745 19.50 19.50 78787756745
24 메이슨캐피탈 021880 23 524 2 19 3.76 11706502 36110944 152184408 11706502 3.76 32.42 7.69 7.69 6159411596 7.72 7.72 6159411596
25 메가터치 446540 24 4240 2 565 15.37 11270797 243148 20771000 11270797 15.37 4635.36 54.26 54.26 47593108490 54.04 54.04 47593108490
26 넥스트아이 137940 25 469 5 -53 -10.15 11184530 19112858 85368992 11184530 -10.15 58.52 13.10 13.10 5340963862 13.34 13.34 5340963862
27 삼성중공업 010140 26 15760 5 -590 -3.61 11002301 29577904 880000000 11002301 -3.61 37.20 1.25 1.25 177661530240 1.28 1.28 177661530240
28 상상인증권 001290 27 539 2 74 15.91 10606291 118423 108337120 10606291 15.91 8956.28 9.79 9.79 5974637307 10.23 10.23 5974637307
29 DSC인베스트먼트 241520 28 6080 2 450 7.99 10082953 740977 27000000 10082953 7.99 1360.76 37.34 37.34 64854162435 39.51 39.51 64854162435
30 코오롱모빌리티그룹 450140 29 2225 2 100 4.71 9674453 148920 62777250 9674453 4.71 6496.41 15.41 15.41 22887436134 16.39 16.39 22887436134
31 셀루메드 049180 30 1103 2 183 19.89 9366090 746773 54957063 9366090 19.89 1254.21 17.04 17.04 10422077907 17.19 17.19 10422077907

31
top30/20250528/top30-av-20250528-143000.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,252670,1,1948,5,-57,-2.84,228686649,75112688,646000000,228686649,-2.84,304.46,35.40,35.40,444659123745,35.34,35.34,444659123745
MDS테크,086960,2,1409,2,240,20.53,80403086,492461,92821788,80403086,20.53,9999.99,86.62,86.62,109530904830,83.75,83.75,109530904830
플루토스,019570,3,366,2,13,3.68,45067010,16364380,65310042,45067010,3.68,275.40,69.00,69.00,17914544748,74.95,74.95,17914544748
비큐AI,148780,4,1628,2,315,23.99,40081511,643116,31445725,40081511,23.99,6232.39,127.46,127.46,64970507568,126.91,126.91,64970507568
KODEX 2차전지산업레버리지,462330,5,711,2,83,13.22,35028397,16370818,253700000,35028397,13.22,213.97,13.81,13.81,24015443594,13.31,13.31,24015443594
동양철관,008970,6,1458,2,25,1.74,30709585,16724849,159323019,30709585,1.74,183.62,19.28,19.28,45443257670,19.56,19.56,45443257670
KODEX 인버스,114800,7,4230,5,-60,-1.40,28826326,12712431,141200000,28826326,-1.40,226.76,20.42,20.42,121942451800,20.42,20.42,121942451800
KODEX 코스닥150레버리지,233740,8,7030,2,60,0.86,27730770,16845670,269500000,27730770,0.86,164.62,10.29,10.29,195920206121,10.34,10.34,195920206121
KODEX 레버리지,122630,9,17200,2,495,2.96,22666783,13542062,144850000,22666783,2.96,167.38,15.65,15.65,390287205766,15.67,15.67,390287205766
셀리드,299660,10,9500,2,1150,13.77,21871544,10677638,21102977,21871544,13.77,204.84,103.64,103.64,197284602125,98.41,98.41,197284602125
빛과전자,069540,11,1254,1,289,29.95,21580314,12709434,46121066,21580314,29.95,169.80,46.79,46.79,26140998380,45.20,45.20,26140998380
두산에너빌리티,034020,12,40100,5,-2250,-5.31,18212622,10536843,640561146,18212622,-5.31,172.85,2.84,2.84,762714597525,2.97,2.97,762714597525
메디콕스,054180,13,253,5,-16,-5.95,16861288,52497236,82878283,16861288,-5.95,32.12,20.34,20.34,4373841698,20.86,20.86,4373841698
KODEX 코스닥150선물인버스,251340,14,3910,5,-20,-0.51,16753571,20549264,73600000,16753571,-0.51,81.53,22.76,22.76,65411142696,22.73,22.73,65411142696
티씨머티리얼즈,125020,15,6760,5,-390,-5.45,15675720,18976896,34227815,15675720,-5.45,82.60,45.80,45.80,114877366665,49.65,49.65,114877366665
삼성전자,005930,16,55700,2,1800,3.34,14622647,13439520,5919637922,14622647,3.34,108.80,0.25,0.25,811486616050,0.25,0.25,811486616050
우리기술,032820,17,2245,5,-170,-7.04,14439096,16636401,164677432,14439096,-7.04,86.79,8.77,8.77,33848206573,9.16,9.16,33848206573
나우IB,293580,18,1398,2,96,7.37,13961020,908565,94929950,13961020,7.37,1536.60,14.71,14.71,19945704848,15.03,15.03,19945704848
케이엠제약,225430,19,643,2,33,5.41,13824849,237393,27887050,13824849,5.41,5823.61,49.57,49.57,10113599465,56.40,56.40,10113599465
JW신약,067290,20,1713,2,159,10.23,13167522,100582,53376126,13167522,10.23,9999.99,24.67,24.67,24434254397,26.72,26.72,24434254397
파워넷,037030,21,2745,2,410,17.56,12913816,45154,21878974,12913816,17.56,9999.99,59.02,59.02,35451457065,59.03,59.03,35451457065
YG PLUS,037270,22,6390,2,470,7.94,12271217,720719,63429410,12271217,7.94,1702.64,19.35,19.35,79941827410,19.72,19.72,79941827410
메이슨캐피탈,021880,23,523,2,18,3.56,11767674,36110944,152184408,11767674,3.56,32.59,7.73,7.73,6191329538,7.78,7.78,6191329538
삼성중공업,010140,24,15780,5,-570,-3.49,11447342,29577904,880000000,11447342,-3.49,38.70,1.30,1.30,184687732870,1.33,1.33,184687732870
넥스트아이,137940,25,472,5,-50,-9.58,11421648,19112858,85368992,11421648,-9.58,59.76,13.38,13.38,5452676793,13.53,13.53,5452676793
메가터치,446540,26,4200,2,525,14.29,11385683,243148,20771000,11385683,14.29,4682.61,54.82,54.82,48076225659,55.11,55.11,48076225659
상상인증권,001290,27,564,2,99,21.29,11111690,118423,108337120,11111690,21.29,9383.05,10.26,10.26,6259667487,10.24,10.24,6259667487
DSC인베스트먼트,241520,28,6130,2,500,8.88,10155069,740977,27000000,10155069,8.88,1370.50,37.61,37.61,65295399105,39.45,39.45,65295399105
코오롱모빌리티그룹,450140,29,2230,2,105,4.94,9781673,148920,62777250,9781673,4.94,6568.41,15.58,15.58,23126317889,16.52,16.52,23126317889
셀루메드,049180,30,1066,2,146,15.87,9522072,746773,54957063,9522072,15.87,1275.10,17.33,17.33,10590868030,18.08,18.08,10590868030
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 1948 5 -57 -2.84 228686649 75112688 646000000 228686649 -2.84 304.46 35.40 35.40 444659123745 35.34 35.34 444659123745
3 MDS테크 086960 2 1409 2 240 20.53 80403086 492461 92821788 80403086 20.53 9999.99 86.62 86.62 109530904830 83.75 83.75 109530904830
4 플루토스 019570 3 366 2 13 3.68 45067010 16364380 65310042 45067010 3.68 275.40 69.00 69.00 17914544748 74.95 74.95 17914544748
5 비큐AI 148780 4 1628 2 315 23.99 40081511 643116 31445725 40081511 23.99 6232.39 127.46 127.46 64970507568 126.91 126.91 64970507568
6 KODEX 2차전지산업레버리지 462330 5 711 2 83 13.22 35028397 16370818 253700000 35028397 13.22 213.97 13.81 13.81 24015443594 13.31 13.31 24015443594
7 동양철관 008970 6 1458 2 25 1.74 30709585 16724849 159323019 30709585 1.74 183.62 19.28 19.28 45443257670 19.56 19.56 45443257670
8 KODEX 인버스 114800 7 4230 5 -60 -1.40 28826326 12712431 141200000 28826326 -1.40 226.76 20.42 20.42 121942451800 20.42 20.42 121942451800
9 KODEX 코스닥150레버리지 233740 8 7030 2 60 0.86 27730770 16845670 269500000 27730770 0.86 164.62 10.29 10.29 195920206121 10.34 10.34 195920206121
10 KODEX 레버리지 122630 9 17200 2 495 2.96 22666783 13542062 144850000 22666783 2.96 167.38 15.65 15.65 390287205766 15.67 15.67 390287205766
11 셀리드 299660 10 9500 2 1150 13.77 21871544 10677638 21102977 21871544 13.77 204.84 103.64 103.64 197284602125 98.41 98.41 197284602125
12 빛과전자 069540 11 1254 1 289 29.95 21580314 12709434 46121066 21580314 29.95 169.80 46.79 46.79 26140998380 45.20 45.20 26140998380
13 두산에너빌리티 034020 12 40100 5 -2250 -5.31 18212622 10536843 640561146 18212622 -5.31 172.85 2.84 2.84 762714597525 2.97 2.97 762714597525
14 메디콕스 054180 13 253 5 -16 -5.95 16861288 52497236 82878283 16861288 -5.95 32.12 20.34 20.34 4373841698 20.86 20.86 4373841698
15 KODEX 코스닥150선물인버스 251340 14 3910 5 -20 -0.51 16753571 20549264 73600000 16753571 -0.51 81.53 22.76 22.76 65411142696 22.73 22.73 65411142696
16 티씨머티리얼즈 125020 15 6760 5 -390 -5.45 15675720 18976896 34227815 15675720 -5.45 82.60 45.80 45.80 114877366665 49.65 49.65 114877366665
17 삼성전자 005930 16 55700 2 1800 3.34 14622647 13439520 5919637922 14622647 3.34 108.80 0.25 0.25 811486616050 0.25 0.25 811486616050
18 우리기술 032820 17 2245 5 -170 -7.04 14439096 16636401 164677432 14439096 -7.04 86.79 8.77 8.77 33848206573 9.16 9.16 33848206573
19 나우IB 293580 18 1398 2 96 7.37 13961020 908565 94929950 13961020 7.37 1536.60 14.71 14.71 19945704848 15.03 15.03 19945704848
20 케이엠제약 225430 19 643 2 33 5.41 13824849 237393 27887050 13824849 5.41 5823.61 49.57 49.57 10113599465 56.40 56.40 10113599465
21 JW신약 067290 20 1713 2 159 10.23 13167522 100582 53376126 13167522 10.23 9999.99 24.67 24.67 24434254397 26.72 26.72 24434254397
22 파워넷 037030 21 2745 2 410 17.56 12913816 45154 21878974 12913816 17.56 9999.99 59.02 59.02 35451457065 59.03 59.03 35451457065
23 YG PLUS 037270 22 6390 2 470 7.94 12271217 720719 63429410 12271217 7.94 1702.64 19.35 19.35 79941827410 19.72 19.72 79941827410
24 메이슨캐피탈 021880 23 523 2 18 3.56 11767674 36110944 152184408 11767674 3.56 32.59 7.73 7.73 6191329538 7.78 7.78 6191329538
25 삼성중공업 010140 24 15780 5 -570 -3.49 11447342 29577904 880000000 11447342 -3.49 38.70 1.30 1.30 184687732870 1.33 1.33 184687732870
26 넥스트아이 137940 25 472 5 -50 -9.58 11421648 19112858 85368992 11421648 -9.58 59.76 13.38 13.38 5452676793 13.53 13.53 5452676793
27 메가터치 446540 26 4200 2 525 14.29 11385683 243148 20771000 11385683 14.29 4682.61 54.82 54.82 48076225659 55.11 55.11 48076225659
28 상상인증권 001290 27 564 2 99 21.29 11111690 118423 108337120 11111690 21.29 9383.05 10.26 10.26 6259667487 10.24 10.24 6259667487
29 DSC인베스트먼트 241520 28 6130 2 500 8.88 10155069 740977 27000000 10155069 8.88 1370.50 37.61 37.61 65295399105 39.45 39.45 65295399105
30 코오롱모빌리티그룹 450140 29 2230 2 105 4.94 9781673 148920 62777250 9781673 4.94 6568.41 15.58 15.58 23126317889 16.52 16.52 23126317889
31 셀루메드 049180 30 1066 2 146 15.87 9522072 746773 54957063 9522072 15.87 1275.10 17.33 17.33 10590868030 18.08 18.08 10590868030

31
top30/20250528/top30-av-20250528-144001.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,252670,1,1944,5,-61,-3.04,231392458,75112688,646000000,231392458,-3.04,308.06,35.82,35.82,449917924236,35.83,35.83,449917924236
MDS테크,086960,2,1426,2,257,21.98,84601156,492461,92821788,84601156,21.98,9999.99,91.14,91.14,115460028529,87.23,87.23,115460028529
플루토스,019570,3,363,2,10,2.83,45174727,16364380,65310042,45174727,2.83,276.06,69.17,69.17,17953811021,75.73,75.73,17953811021
비큐AI,148780,4,1647,2,334,25.44,40662530,643116,31445725,40662530,25.44,6322.74,129.31,129.31,65920390744,127.28,127.28,65920390744
KODEX 2차전지산업레버리지,462330,5,721,2,93,14.81,35520309,16370818,253700000,35520309,14.81,216.97,14.00,14.00,24367706588,13.32,13.32,24367706588
동양철관,008970,6,1456,2,23,1.61,30904964,16724849,159323019,30904964,1.61,184.78,19.40,19.40,45727986634,19.71,19.71,45727986634
KODEX 인버스,114800,7,4225,5,-65,-1.52,29125314,12712431,141200000,29125314,-1.52,229.11,20.63,20.63,123205747574,20.65,20.65,123205747574
KODEX 코스닥150레버리지,233740,8,7040,2,70,1.00,28056305,16845670,269500000,28056305,1.00,166.55,10.41,10.41,198211978530,10.45,10.45,198211978530
KODEX 레버리지,122630,9,17230,2,525,3.14,23119916,13542062,144850000,23119916,3.14,170.73,15.96,15.96,398097915425,15.95,15.95,398097915425
셀리드,299660,10,9260,2,910,10.90,22207185,10677638,21102977,22207185,10.90,207.98,105.23,105.23,200449940170,102.58,102.58,200449940170
빛과전자,069540,11,1254,1,289,29.95,21622625,12709434,46121066,21622625,29.95,170.13,46.88,46.88,26194056374,45.29,45.29,26194056374
두산에너빌리티,034020,12,39250,5,-3100,-7.32,19854689,10536843,640561146,19854689,-7.32,188.43,3.10,3.10,827984307100,3.29,3.29,827984307100
메디콕스,054180,13,253,5,-16,-5.95,17029106,52497236,82878283,17029106,-5.95,32.44,20.55,20.55,4416123135,21.06,21.06,4416123135
KODEX 코스닥150선물인버스,251340,14,3905,5,-25,-0.64,17025839,20549264,73600000,17025839,-0.64,82.85,23.13,23.13,66475621799,23.13,23.13,66475621799
티씨머티리얼즈,125020,15,6760,5,-390,-5.45,15750115,18976896,34227815,15750115,-5.45,83.00,46.02,46.02,115380413515,49.87,49.87,115380413515
우리기술,032820,16,2230,5,-185,-7.66,14942095,16636401,164677432,14942095,-7.66,89.82,9.07,9.07,34973413565,9.52,9.52,34973413565
삼성전자,005930,17,55900,2,2000,3.71,14888252,13439520,5919637922,14888252,3.71,110.78,0.25,0.25,826309944250,0.25,0.25,826309944250
나우IB,293580,18,1392,2,90,6.91,14050042,908565,94929950,14050042,6.91,1546.40,14.80,14.80,20069757070,15.19,15.19,20069757070
케이엠제약,225430,19,643,2,33,5.41,13949313,237393,27887050,13949313,5.41,5876.04,50.02,50.02,10193545212,56.85,56.85,10193545212
JW신약,067290,20,1687,2,133,8.56,13225349,100582,53376126,13225349,8.56,9999.99,24.78,24.78,24532520100,27.24,27.24,24532520100
파워넷,037030,21,2720,2,385,16.49,13049522,45154,21878974,13049522,16.49,9999.99,59.64,59.64,35822785390,60.20,60.20,35822785390
YG PLUS,037270,22,6365,2,445,7.52,12377485,720719,63429410,12377485,7.52,1717.38,19.51,19.51,80620342535,19.97,19.97,80620342535
메이슨캐피탈,021880,23,523,2,18,3.56,11859817,36110944,152184408,11859817,3.56,32.84,7.79,7.79,6239487465,7.84,7.84,6239487465
삼성중공업,010140,24,15710,5,-640,-3.91,11762945,29577904,880000000,11762945,-3.91,39.77,1.34,1.34,189664530780,1.37,1.37,189664530780
메가터치,446540,25,4175,2,500,13.61,11575055,243148,20771000,11575055,13.61,4760.50,55.73,55.73,48863488764,56.35,56.35,48863488764
넥스트아이,137940,26,469,5,-53,-10.15,11528775,19112858,85368992,11528775,-10.15,60.32,13.50,13.50,5503059725,13.74,13.74,5503059725
상상인증권,001290,27,551,2,86,18.49,11201516,118423,108337120,11201516,18.49,9458.90,10.34,10.34,6309998783,10.57,10.57,6309998783
DSC인베스트먼트,241520,28,6120,2,490,8.70,10186515,740977,27000000,10186515,8.70,1374.74,37.73,37.73,65487423090,39.63,39.63,65487423090
코오롱모빌리티그룹,450140,29,2235,2,110,5.18,9830669,148920,62777250,9830669,5.18,6601.31,15.66,15.66,23235777154,16.56,16.56,23235777154
셀루메드,049180,30,1085,2,165,17.93,9563783,746773,54957063,9563783,17.93,1280.68,17.40,17.40,10635726482,17.84,17.84,10635726482
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 1944 5 -61 -3.04 231392458 75112688 646000000 231392458 -3.04 308.06 35.82 35.82 449917924236 35.83 35.83 449917924236
3 MDS테크 086960 2 1426 2 257 21.98 84601156 492461 92821788 84601156 21.98 9999.99 91.14 91.14 115460028529 87.23 87.23 115460028529
4 플루토스 019570 3 363 2 10 2.83 45174727 16364380 65310042 45174727 2.83 276.06 69.17 69.17 17953811021 75.73 75.73 17953811021
5 비큐AI 148780 4 1647 2 334 25.44 40662530 643116 31445725 40662530 25.44 6322.74 129.31 129.31 65920390744 127.28 127.28 65920390744
6 KODEX 2차전지산업레버리지 462330 5 721 2 93 14.81 35520309 16370818 253700000 35520309 14.81 216.97 14.00 14.00 24367706588 13.32 13.32 24367706588
7 동양철관 008970 6 1456 2 23 1.61 30904964 16724849 159323019 30904964 1.61 184.78 19.40 19.40 45727986634 19.71 19.71 45727986634
8 KODEX 인버스 114800 7 4225 5 -65 -1.52 29125314 12712431 141200000 29125314 -1.52 229.11 20.63 20.63 123205747574 20.65 20.65 123205747574
9 KODEX 코스닥150레버리지 233740 8 7040 2 70 1.00 28056305 16845670 269500000 28056305 1.00 166.55 10.41 10.41 198211978530 10.45 10.45 198211978530
10 KODEX 레버리지 122630 9 17230 2 525 3.14 23119916 13542062 144850000 23119916 3.14 170.73 15.96 15.96 398097915425 15.95 15.95 398097915425
11 셀리드 299660 10 9260 2 910 10.90 22207185 10677638 21102977 22207185 10.90 207.98 105.23 105.23 200449940170 102.58 102.58 200449940170
12 빛과전자 069540 11 1254 1 289 29.95 21622625 12709434 46121066 21622625 29.95 170.13 46.88 46.88 26194056374 45.29 45.29 26194056374
13 두산에너빌리티 034020 12 39250 5 -3100 -7.32 19854689 10536843 640561146 19854689 -7.32 188.43 3.10 3.10 827984307100 3.29 3.29 827984307100
14 메디콕스 054180 13 253 5 -16 -5.95 17029106 52497236 82878283 17029106 -5.95 32.44 20.55 20.55 4416123135 21.06 21.06 4416123135
15 KODEX 코스닥150선물인버스 251340 14 3905 5 -25 -0.64 17025839 20549264 73600000 17025839 -0.64 82.85 23.13 23.13 66475621799 23.13 23.13 66475621799
16 티씨머티리얼즈 125020 15 6760 5 -390 -5.45 15750115 18976896 34227815 15750115 -5.45 83.00 46.02 46.02 115380413515 49.87 49.87 115380413515
17 우리기술 032820 16 2230 5 -185 -7.66 14942095 16636401 164677432 14942095 -7.66 89.82 9.07 9.07 34973413565 9.52 9.52 34973413565
18 삼성전자 005930 17 55900 2 2000 3.71 14888252 13439520 5919637922 14888252 3.71 110.78 0.25 0.25 826309944250 0.25 0.25 826309944250
19 나우IB 293580 18 1392 2 90 6.91 14050042 908565 94929950 14050042 6.91 1546.40 14.80 14.80 20069757070 15.19 15.19 20069757070
20 케이엠제약 225430 19 643 2 33 5.41 13949313 237393 27887050 13949313 5.41 5876.04 50.02 50.02 10193545212 56.85 56.85 10193545212
21 JW신약 067290 20 1687 2 133 8.56 13225349 100582 53376126 13225349 8.56 9999.99 24.78 24.78 24532520100 27.24 27.24 24532520100
22 파워넷 037030 21 2720 2 385 16.49 13049522 45154 21878974 13049522 16.49 9999.99 59.64 59.64 35822785390 60.20 60.20 35822785390
23 YG PLUS 037270 22 6365 2 445 7.52 12377485 720719 63429410 12377485 7.52 1717.38 19.51 19.51 80620342535 19.97 19.97 80620342535
24 메이슨캐피탈 021880 23 523 2 18 3.56 11859817 36110944 152184408 11859817 3.56 32.84 7.79 7.79 6239487465 7.84 7.84 6239487465
25 삼성중공업 010140 24 15710 5 -640 -3.91 11762945 29577904 880000000 11762945 -3.91 39.77 1.34 1.34 189664530780 1.37 1.37 189664530780
26 메가터치 446540 25 4175 2 500 13.61 11575055 243148 20771000 11575055 13.61 4760.50 55.73 55.73 48863488764 56.35 56.35 48863488764
27 넥스트아이 137940 26 469 5 -53 -10.15 11528775 19112858 85368992 11528775 -10.15 60.32 13.50 13.50 5503059725 13.74 13.74 5503059725
28 상상인증권 001290 27 551 2 86 18.49 11201516 118423 108337120 11201516 18.49 9458.90 10.34 10.34 6309998783 10.57 10.57 6309998783
29 DSC인베스트먼트 241520 28 6120 2 490 8.70 10186515 740977 27000000 10186515 8.70 1374.74 37.73 37.73 65487423090 39.63 39.63 65487423090
30 코오롱모빌리티그룹 450140 29 2235 2 110 5.18 9830669 148920 62777250 9830669 5.18 6601.31 15.66 15.66 23235777154 16.56 16.56 23235777154
31 셀루메드 049180 30 1085 2 165 17.93 9563783 746773 54957063 9563783 17.93 1280.68 17.40 17.40 10635726482 17.84 17.84 10635726482

31
top30/20250528/top30-av-20250528-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1944,5,-61,-3.04,233430731,75112688,646000000,233430731,-3.04,310.77,36.13,36.13,453880819552,36.14,36.14,453880819552
MDS테크,086960,2,1398,2,229,19.59,87932922,492461,92821788,87932922,19.59,9999.99,94.73,94.73,120151263133,92.59,92.59,120151263133
플루토스,019570,3,359,2,6,1.70,45421179,16364380,65310042,45421179,1.70,277.56,69.55,69.55,18042542705,76.95,76.95,18042542705
비큐AI,148780,4,1680,2,367,27.95,42670449,643116,31445725,42670449,27.95,6634.95,135.70,135.70,69296316186,131.17,131.17,69296316186
KODEX 2차전지산업레버리지,462330,5,720,2,92,14.65,35910252,16370818,253700000,35910252,14.65,219.36,14.15,14.15,24647945309,13.49,13.49,24647945309
동양철관,008970,6,1455,2,22,1.54,31178793,16724849,159323019,31178793,1.54,186.42,19.57,19.57,46126093375,19.90,19.90,46126093375
KODEX 인버스,114800,7,4230,5,-60,-1.40,29262548,12712431,141200000,29262548,-1.40,230.19,20.72,20.72,123785567452,20.73,20.73,123785567452
KODEX 코스닥150레버리지,233740,8,7040,2,70,1.00,28287921,16845670,269500000,28287921,1.00,167.92,10.50,10.50,199841453901,10.53,10.53,199841453901
KODEX 레버리지,122630,9,17225,2,520,3.11,23278705,13542062,144850000,23278705,3.11,171.90,16.07,16.07,400833472439,16.07,16.07,400833472439
셀리드,299660,10,8820,2,470,5.63,22726385,10677638,21102977,22726385,5.63,212.84,107.69,107.69,205161858105,110.23,110.23,205161858105
빛과전자,069540,11,1254,1,289,29.95,21650922,12709434,46121066,21650922,29.95,170.35,46.94,46.94,26229540812,45.35,45.35,26229540812
두산에너빌리티,034020,12,39500,5,-2850,-6.73,20982950,10536843,640561146,20982950,-6.73,199.14,3.28,3.28,872708101675,3.45,3.45,872708101675
KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,17404702,20549264,73600000,17404702,-0.51,84.70,23.65,23.65,67956993294,23.61,23.61,67956993294
메디콕스,054180,14,252,5,-17,-6.32,17203633,52497236,82878283,17203633,-6.32,32.77,20.76,20.76,4460039250,21.35,21.35,4460039250
티씨머티리얼즈,125020,15,6710,5,-440,-6.15,15940690,18976896,34227815,15940690,-6.15,84.00,46.57,46.57,116659338640,50.79,50.79,116659338640
우리기술,032820,16,2217,5,-198,-8.20,15419422,16636401,164677432,15419422,-8.20,92.68,9.36,9.36,36035431801,9.87,9.87,36035431801
삼성전자,005930,17,55800,2,1900,3.53,15113745,13439520,5919637922,15113745,3.53,112.46,0.26,0.26,838908821300,0.25,0.25,838908821300
나우IB,293580,18,1388,2,86,6.61,14095903,908565,94929950,14095903,6.61,1551.45,14.85,14.85,20133526965,15.28,15.28,20133526965
케이엠제약,225430,19,634,2,24,3.93,14047283,237393,27887050,14047283,3.93,5917.31,50.37,50.37,10256039650,58.01,58.01,10256039650
파워넷,037030,20,2725,2,390,16.70,13523144,45154,21878974,13523144,16.70,9999.99,61.81,61.81,37131951307,62.28,62.28,37131951307
JW신약,067290,21,1686,2,132,8.49,13270349,100582,53376126,13270349,8.49,9999.99,24.86,24.86,24608463259,27.35,27.35,24608463259
YG PLUS,037270,22,6390,2,470,7.94,12438605,720719,63429410,12438605,7.94,1725.86,19.61,19.61,81010296860,19.99,19.99,81010296860
삼성중공업,010140,23,15670,5,-680,-4.16,12170544,29577904,880000000,12170544,-4.16,41.15,1.38,1.38,196052144825,1.42,1.42,196052144825
메이슨캐피탈,021880,24,518,2,13,2.57,12079671,36110944,152184408,12079671,2.57,33.45,7.94,7.94,6353675025,8.06,8.06,6353675025
메가터치,446540,25,4210,2,535,14.56,11750897,243148,20771000,11750897,14.56,4832.82,56.57,56.57,49605779700,56.73,56.73,49605779700
넥스트아이,137940,26,469,5,-53,-10.15,11664583,19112858,85368992,11664583,-10.15,61.03,13.66,13.66,5566630451,13.90,13.90,5566630451
상상인증권,001290,27,536,2,71,15.27,11505093,118423,108337120,11505093,15.27,9715.25,10.62,10.62,6474464539,11.15,11.15,6474464539
DSC인베스트먼트,241520,28,6090,2,460,8.17,10222514,740977,27000000,10222514,8.17,1379.60,37.86,37.86,65706490340,39.96,39.96,65706490340
애경케미칼,161000,29,11290,2,2180,23.93,9905261,150658,48648709,9905261,23.93,6574.67,20.36,20.36,106071803025,19.31,19.31,106071803025
코오롱모빌리티그룹,450140,30,2225,2,100,4.71,9877324,148920,62777250,9877324,4.71,6632.64,15.73,15.73,23340214954,16.71,16.71,23340214954
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 1944 5 -61 -3.04 233430731 75112688 646000000 233430731 -3.04 310.77 36.13 36.13 453880819552 36.14 36.14 453880819552
3 MDS테크 086960 2 1398 2 229 19.59 87932922 492461 92821788 87932922 19.59 9999.99 94.73 94.73 120151263133 92.59 92.59 120151263133
4 플루토스 019570 3 359 2 6 1.70 45421179 16364380 65310042 45421179 1.70 277.56 69.55 69.55 18042542705 76.95 76.95 18042542705
5 비큐AI 148780 4 1680 2 367 27.95 42670449 643116 31445725 42670449 27.95 6634.95 135.70 135.70 69296316186 131.17 131.17 69296316186
6 KODEX 2차전지산업레버리지 462330 5 720 2 92 14.65 35910252 16370818 253700000 35910252 14.65 219.36 14.15 14.15 24647945309 13.49 13.49 24647945309
7 동양철관 008970 6 1455 2 22 1.54 31178793 16724849 159323019 31178793 1.54 186.42 19.57 19.57 46126093375 19.90 19.90 46126093375
8 KODEX 인버스 114800 7 4230 5 -60 -1.40 29262548 12712431 141200000 29262548 -1.40 230.19 20.72 20.72 123785567452 20.73 20.73 123785567452
9 KODEX 코스닥150레버리지 233740 8 7040 2 70 1.00 28287921 16845670 269500000 28287921 1.00 167.92 10.50 10.50 199841453901 10.53 10.53 199841453901
10 KODEX 레버리지 122630 9 17225 2 520 3.11 23278705 13542062 144850000 23278705 3.11 171.90 16.07 16.07 400833472439 16.07 16.07 400833472439
11 셀리드 299660 10 8820 2 470 5.63 22726385 10677638 21102977 22726385 5.63 212.84 107.69 107.69 205161858105 110.23 110.23 205161858105
12 빛과전자 069540 11 1254 1 289 29.95 21650922 12709434 46121066 21650922 29.95 170.35 46.94 46.94 26229540812 45.35 45.35 26229540812
13 두산에너빌리티 034020 12 39500 5 -2850 -6.73 20982950 10536843 640561146 20982950 -6.73 199.14 3.28 3.28 872708101675 3.45 3.45 872708101675
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -20 -0.51 17404702 20549264 73600000 17404702 -0.51 84.70 23.65 23.65 67956993294 23.61 23.61 67956993294
15 메디콕스 054180 14 252 5 -17 -6.32 17203633 52497236 82878283 17203633 -6.32 32.77 20.76 20.76 4460039250 21.35 21.35 4460039250
16 티씨머티리얼즈 125020 15 6710 5 -440 -6.15 15940690 18976896 34227815 15940690 -6.15 84.00 46.57 46.57 116659338640 50.79 50.79 116659338640
17 우리기술 032820 16 2217 5 -198 -8.20 15419422 16636401 164677432 15419422 -8.20 92.68 9.36 9.36 36035431801 9.87 9.87 36035431801
18 삼성전자 005930 17 55800 2 1900 3.53 15113745 13439520 5919637922 15113745 3.53 112.46 0.26 0.26 838908821300 0.25 0.25 838908821300
19 나우IB 293580 18 1388 2 86 6.61 14095903 908565 94929950 14095903 6.61 1551.45 14.85 14.85 20133526965 15.28 15.28 20133526965
20 케이엠제약 225430 19 634 2 24 3.93 14047283 237393 27887050 14047283 3.93 5917.31 50.37 50.37 10256039650 58.01 58.01 10256039650
21 파워넷 037030 20 2725 2 390 16.70 13523144 45154 21878974 13523144 16.70 9999.99 61.81 61.81 37131951307 62.28 62.28 37131951307
22 JW신약 067290 21 1686 2 132 8.49 13270349 100582 53376126 13270349 8.49 9999.99 24.86 24.86 24608463259 27.35 27.35 24608463259
23 YG PLUS 037270 22 6390 2 470 7.94 12438605 720719 63429410 12438605 7.94 1725.86 19.61 19.61 81010296860 19.99 19.99 81010296860
24 삼성중공업 010140 23 15670 5 -680 -4.16 12170544 29577904 880000000 12170544 -4.16 41.15 1.38 1.38 196052144825 1.42 1.42 196052144825
25 메이슨캐피탈 021880 24 518 2 13 2.57 12079671 36110944 152184408 12079671 2.57 33.45 7.94 7.94 6353675025 8.06 8.06 6353675025
26 메가터치 446540 25 4210 2 535 14.56 11750897 243148 20771000 11750897 14.56 4832.82 56.57 56.57 49605779700 56.73 56.73 49605779700
27 넥스트아이 137940 26 469 5 -53 -10.15 11664583 19112858 85368992 11664583 -10.15 61.03 13.66 13.66 5566630451 13.90 13.90 5566630451
28 상상인증권 001290 27 536 2 71 15.27 11505093 118423 108337120 11505093 15.27 9715.25 10.62 10.62 6474464539 11.15 11.15 6474464539
29 DSC인베스트먼트 241520 28 6090 2 460 8.17 10222514 740977 27000000 10222514 8.17 1379.60 37.86 37.86 65706490340 39.96 39.96 65706490340
30 애경케미칼 161000 29 11290 2 2180 23.93 9905261 150658 48648709 9905261 23.93 6574.67 20.36 20.36 106071803025 19.31 19.31 106071803025
31 코오롱모빌리티그룹 450140 30 2225 2 100 4.71 9877324 148920 62777250 9877324 4.71 6632.64 15.73 15.73 23340214954 16.71 16.71 23340214954

31
top30/20250528/top30-av-20250528-150000.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,252670,1,1948,5,-57,-2.84,234671714,75112688,646000000,234671714,-2.84,312.43,36.33,36.33,456297478545,36.26,36.26,456297478545
MDS테크,086960,2,1406,2,237,20.27,92448822,492461,92821788,92448822,20.27,9999.99,99.60,99.60,126548647555,96.97,96.97,126548647555
플루토스,019570,3,357,2,4,1.13,45681288,16364380,65310042,45681288,1.13,279.15,69.95,69.95,18135693859,77.78,77.78,18135693859
비큐AI,148780,4,1678,2,365,27.80,43560704,643116,31445725,43560704,27.80,6773.38,138.53,138.53,70788674858,134.16,134.16,70788674858
KODEX 2차전지산업레버리지,462330,5,718,2,90,14.33,36546255,16370818,253700000,36546255,14.33,223.24,14.41,14.41,25104395394,13.78,13.78,25104395394
동양철관,008970,6,1457,2,24,1.67,31364308,16724849,159323019,31364308,1.67,187.53,19.69,19.69,46396197137,19.99,19.99,46396197137
KODEX 인버스,114800,7,4235,5,-55,-1.28,29529176,12712431,141200000,29529176,-1.28,232.29,20.91,20.91,124913358445,20.89,20.89,124913358445
KODEX 코스닥150레버리지,233740,8,7020,2,50,0.72,28575095,16845670,269500000,28575095,0.72,169.63,10.60,10.60,201859439441,10.67,10.67,201859439441
KODEX 레버리지,122630,9,17185,2,480,2.87,23545240,13542062,144850000,23545240,2.87,173.87,16.25,16.25,405418584777,16.29,16.29,405418584777
셀리드,299660,10,9270,2,920,11.02,23285860,10677638,21102977,23285860,11.02,218.08,110.34,110.34,210193425875,107.45,107.45,210193425875
두산에너빌리티,034020,11,39700,5,-2650,-6.26,21705077,10536843,640561146,21705077,-6.26,205.99,3.39,3.39,901469167900,3.54,3.54,901469167900
빛과전자,069540,12,1254,1,289,29.95,21656323,12709434,46121066,21656323,29.95,170.40,46.96,46.96,26236313666,45.36,45.36,26236313666
KODEX 코스닥150선물인버스,251340,13,3915,5,-15,-0.38,18076614,20549264,73600000,18076614,-0.38,87.97,24.56,24.56,70585304053,24.50,24.50,70585304053
메디콕스,054180,14,252,5,-17,-6.32,17476748,52497236,82878283,17476748,-6.32,33.29,21.09,21.09,4528772121,21.68,21.68,4528772121
티씨머티리얼즈,125020,15,6810,5,-340,-4.76,16095534,18976896,34227815,16095534,-4.76,84.82,47.02,47.02,117711066385,50.50,50.50,117711066385
우리기술,032820,16,2235,5,-180,-7.45,15847448,16636401,164677432,15847448,-7.45,95.26,9.62,9.62,36986617862,10.05,10.05,36986617862
삼성전자,005930,17,55900,2,2000,3.71,15407700,13439520,5919637922,15407700,3.71,114.64,0.26,0.26,855326102050,0.26,0.26,855326102050
케이엠제약,225430,18,638,2,28,4.59,14201673,237393,27887050,14201673,4.59,5982.35,50.93,50.93,10354248862,58.20,58.20,10354248862
나우IB,293580,19,1387,2,85,6.53,14160459,908565,94929950,14160459,6.53,1558.55,14.92,14.92,20223096487,15.36,15.36,20223096487
파워넷,037030,20,2690,2,355,15.20,13672598,45154,21878974,13672598,15.20,9999.99,62.49,62.49,37536552332,63.78,63.78,37536552332
JW신약,067290,21,1712,2,158,10.17,13399892,100582,53376126,13399892,10.17,9999.99,25.10,25.10,24829969962,27.17,27.17,24829969962
YG PLUS,037270,22,6380,2,460,7.77,12507545,720719,63429410,12507545,7.77,1735.43,19.72,19.72,81451164180,20.13,20.13,81451164180
삼성중공업,010140,23,15670,5,-680,-4.16,12450915,29577904,880000000,12450915,-4.16,42.10,1.41,1.41,200449887570,1.45,1.45,200449887570
메이슨캐피탈,021880,24,520,2,15,2.97,12120284,36110944,152184408,12120284,2.97,33.56,7.96,7.96,6374760238,8.06,8.06,6374760238
메가터치,446540,25,4200,2,525,14.29,11838785,243148,20771000,11838785,14.29,4868.96,57.00,57.00,49974572830,57.29,57.29,49974572830
넥스트아이,137940,26,468,5,-54,-10.34,11815657,19112858,85368992,11815657,-10.34,61.82,13.84,13.84,5637342251,14.11,14.11,5637342251
상상인증권,001290,27,542,2,77,16.56,11619625,118423,108337120,11619625,16.56,9811.97,10.73,10.73,6536160806,11.13,11.13,6536160806
애경케미칼,161000,28,11500,2,2390,26.23,10734772,150658,48648709,10734772,26.23,7125.26,22.07,22.07,115537185635,20.65,20.65,115537185635
DSC인베스트먼트,241520,29,6140,2,510,9.06,10266831,740977,27000000,10266831,9.06,1385.58,38.03,38.03,65977359790,39.80,39.80,65977359790
코오롱모빌리티그룹,450140,30,2240,2,115,5.41,9950896,148920,62777250,9950896,5.41,6682.04,15.85,15.85,23504263404,16.71,16.71,23504263404
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 1948 5 -57 -2.84 234671714 75112688 646000000 234671714 -2.84 312.43 36.33 36.33 456297478545 36.26 36.26 456297478545
3 MDS테크 086960 2 1406 2 237 20.27 92448822 492461 92821788 92448822 20.27 9999.99 99.60 99.60 126548647555 96.97 96.97 126548647555
4 플루토스 019570 3 357 2 4 1.13 45681288 16364380 65310042 45681288 1.13 279.15 69.95 69.95 18135693859 77.78 77.78 18135693859
5 비큐AI 148780 4 1678 2 365 27.80 43560704 643116 31445725 43560704 27.80 6773.38 138.53 138.53 70788674858 134.16 134.16 70788674858
6 KODEX 2차전지산업레버리지 462330 5 718 2 90 14.33 36546255 16370818 253700000 36546255 14.33 223.24 14.41 14.41 25104395394 13.78 13.78 25104395394
7 동양철관 008970 6 1457 2 24 1.67 31364308 16724849 159323019 31364308 1.67 187.53 19.69 19.69 46396197137 19.99 19.99 46396197137
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 29529176 12712431 141200000 29529176 -1.28 232.29 20.91 20.91 124913358445 20.89 20.89 124913358445
9 KODEX 코스닥150레버리지 233740 8 7020 2 50 0.72 28575095 16845670 269500000 28575095 0.72 169.63 10.60 10.60 201859439441 10.67 10.67 201859439441
10 KODEX 레버리지 122630 9 17185 2 480 2.87 23545240 13542062 144850000 23545240 2.87 173.87 16.25 16.25 405418584777 16.29 16.29 405418584777
11 셀리드 299660 10 9270 2 920 11.02 23285860 10677638 21102977 23285860 11.02 218.08 110.34 110.34 210193425875 107.45 107.45 210193425875
12 두산에너빌리티 034020 11 39700 5 -2650 -6.26 21705077 10536843 640561146 21705077 -6.26 205.99 3.39 3.39 901469167900 3.54 3.54 901469167900
13 빛과전자 069540 12 1254 1 289 29.95 21656323 12709434 46121066 21656323 29.95 170.40 46.96 46.96 26236313666 45.36 45.36 26236313666
14 KODEX 코스닥150선물인버스 251340 13 3915 5 -15 -0.38 18076614 20549264 73600000 18076614 -0.38 87.97 24.56 24.56 70585304053 24.50 24.50 70585304053
15 메디콕스 054180 14 252 5 -17 -6.32 17476748 52497236 82878283 17476748 -6.32 33.29 21.09 21.09 4528772121 21.68 21.68 4528772121
16 티씨머티리얼즈 125020 15 6810 5 -340 -4.76 16095534 18976896 34227815 16095534 -4.76 84.82 47.02 47.02 117711066385 50.50 50.50 117711066385
17 우리기술 032820 16 2235 5 -180 -7.45 15847448 16636401 164677432 15847448 -7.45 95.26 9.62 9.62 36986617862 10.05 10.05 36986617862
18 삼성전자 005930 17 55900 2 2000 3.71 15407700 13439520 5919637922 15407700 3.71 114.64 0.26 0.26 855326102050 0.26 0.26 855326102050
19 케이엠제약 225430 18 638 2 28 4.59 14201673 237393 27887050 14201673 4.59 5982.35 50.93 50.93 10354248862 58.20 58.20 10354248862
20 나우IB 293580 19 1387 2 85 6.53 14160459 908565 94929950 14160459 6.53 1558.55 14.92 14.92 20223096487 15.36 15.36 20223096487
21 파워넷 037030 20 2690 2 355 15.20 13672598 45154 21878974 13672598 15.20 9999.99 62.49 62.49 37536552332 63.78 63.78 37536552332
22 JW신약 067290 21 1712 2 158 10.17 13399892 100582 53376126 13399892 10.17 9999.99 25.10 25.10 24829969962 27.17 27.17 24829969962
23 YG PLUS 037270 22 6380 2 460 7.77 12507545 720719 63429410 12507545 7.77 1735.43 19.72 19.72 81451164180 20.13 20.13 81451164180
24 삼성중공업 010140 23 15670 5 -680 -4.16 12450915 29577904 880000000 12450915 -4.16 42.10 1.41 1.41 200449887570 1.45 1.45 200449887570
25 메이슨캐피탈 021880 24 520 2 15 2.97 12120284 36110944 152184408 12120284 2.97 33.56 7.96 7.96 6374760238 8.06 8.06 6374760238
26 메가터치 446540 25 4200 2 525 14.29 11838785 243148 20771000 11838785 14.29 4868.96 57.00 57.00 49974572830 57.29 57.29 49974572830
27 넥스트아이 137940 26 468 5 -54 -10.34 11815657 19112858 85368992 11815657 -10.34 61.82 13.84 13.84 5637342251 14.11 14.11 5637342251
28 상상인증권 001290 27 542 2 77 16.56 11619625 118423 108337120 11619625 16.56 9811.97 10.73 10.73 6536160806 11.13 11.13 6536160806
29 애경케미칼 161000 28 11500 2 2390 26.23 10734772 150658 48648709 10734772 26.23 7125.26 22.07 22.07 115537185635 20.65 20.65 115537185635
30 DSC인베스트먼트 241520 29 6140 2 510 9.06 10266831 740977 27000000 10266831 9.06 1385.58 38.03 38.03 65977359790 39.80 39.80 65977359790
31 코오롱모빌리티그룹 450140 30 2240 2 115 5.41 9950896 148920 62777250 9950896 5.41 6682.04 15.85 15.85 23504263404 16.71 16.71 23504263404

31
top30/20250528/top30-av-20250528-151001.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,252670,1,1951,5,-54,-2.69,240901873,75112688,646000000,240901873,-2.69,320.72,37.29,37.29,468464305372,37.17,37.17,468464305372
MDS테크,086960,2,1400,2,231,19.76,94947214,492461,92821788,94947214,19.76,9999.99,102.29,102.29,130052163485,100.08,100.08,130052163485
플루토스,019570,3,355,2,2,0.57,46040952,16364380,65310042,46040952,0.57,281.35,70.50,70.50,18262977443,78.77,78.77,18262977443
비큐AI,148780,4,1651,2,338,25.74,44404602,643116,31445725,44404602,25.74,6904.60,141.21,141.21,72191164621,139.05,139.05,72191164621
KODEX 2차전지산업레버리지,462330,5,721,2,93,14.81,37422311,16370818,253700000,37422311,14.81,228.59,14.75,14.75,25735207584,14.07,14.07,25735207584
동양철관,008970,6,1458,2,25,1.74,31632635,16724849,159323019,31632635,1.74,189.14,19.85,19.85,46787039063,20.14,20.14,46787039063
KODEX 인버스,114800,7,4235,5,-55,-1.28,30048749,12712431,141200000,30048749,-1.28,236.37,21.28,21.28,127113115415,21.26,21.26,127113115415
KODEX 코스닥150레버리지,233740,8,7025,2,55,0.79,28925737,16845670,269500000,28925737,0.79,171.71,10.73,10.73,204319565616,10.79,10.79,204319565616
셀리드,299660,9,9500,2,1150,13.77,24830931,10677638,21102977,24830931,13.77,232.55,117.67,117.67,225014967660,112.24,112.24,225014967660
KODEX 레버리지,122630,10,17160,2,455,2.72,24285783,13542062,144850000,24285783,2.72,179.34,16.77,16.77,418129396346,16.82,16.82,418129396346
두산에너빌리티,034020,11,39700,5,-2650,-6.26,22304278,10536843,640561146,22304278,-6.26,211.68,3.48,3.48,925253005925,3.64,3.64,925253005925
빛과전자,069540,12,1254,1,289,29.95,21681396,12709434,46121066,21681396,29.95,170.59,47.01,47.01,26267755208,45.42,45.42,26267755208
KODEX 코스닥150선물인버스,251340,13,3915,5,-15,-0.38,18535758,20549264,73600000,18535758,-0.38,90.20,25.18,25.18,72381991498,25.12,25.12,72381991498
메디콕스,054180,14,255,5,-14,-5.20,17744445,52497236,82878283,17744445,-5.20,33.80,21.41,21.41,4596847984,21.75,21.75,4596847984
우리기술,032820,15,2220,5,-195,-8.07,16277391,16636401,164677432,16277391,-8.07,97.84,9.88,9.88,37939571211,10.38,10.38,37939571211
티씨머티리얼즈,125020,16,6710,5,-440,-6.15,16235780,18976896,34227815,16235780,-6.15,85.56,47.43,47.43,118654195000,51.66,51.66,118654195000
삼성전자,005930,17,56000,2,2100,3.90,15935592,13439520,5919637922,15935592,3.90,118.57,0.27,0.27,884840128400,0.27,0.27,884840128400
케이엠제약,225430,18,639,2,29,4.75,14281002,237393,27887050,14281002,4.75,6015.76,51.21,51.21,10404898201,58.39,58.39,10404898201
나우IB,293580,19,1388,2,86,6.61,14243459,908565,94929950,14243459,6.61,1567.69,15.00,15.00,20338215782,15.44,15.44,20338215782
파워넷,037030,20,2700,2,365,15.63,13785494,45154,21878974,13785494,15.63,9999.99,63.01,63.01,37842036473,64.06,64.06,37842036473
JW신약,067290,21,1690,2,136,8.75,13492231,100582,53376126,13492231,8.75,9999.99,25.28,25.28,24986549501,27.70,27.70,24986549501
삼성중공업,010140,22,15650,5,-700,-4.28,12873039,29577904,880000000,12873039,-4.28,43.52,1.46,1.46,207046891770,1.50,1.50,207046891770
YG PLUS,037270,23,6400,2,480,8.11,12578907,720719,63429410,12578907,8.11,1745.33,19.83,19.83,81906142285,20.18,20.18,81906142285
메이슨캐피탈,021880,24,520,2,15,2.97,12160872,36110944,152184408,12160872,2.97,33.68,7.99,7.99,6395844778,8.08,8.08,6395844778
메가터치,446540,25,4210,2,535,14.56,11955660,243148,20771000,11955660,14.56,4917.03,57.56,57.56,50469911078,57.72,57.72,50469911078
넥스트아이,137940,26,465,5,-57,-10.92,11918442,19112858,85368992,11918442,-10.92,62.36,13.96,13.96,5685276577,14.32,14.32,5685276577
상상인증권,001290,27,533,2,68,14.62,11719093,118423,108337120,11719093,14.62,9895.96,10.82,10.82,6588916105,11.41,11.41,6588916105
애경케미칼,161000,28,11570,2,2460,27.00,11493173,150658,48648709,11493173,27.00,7628.65,23.62,23.62,124328909780,22.09,22.09,124328909780
DSC인베스트먼트,241520,29,6110,2,480,8.53,10313739,740977,27000000,10313739,8.53,1391.91,38.20,38.20,66264250220,40.17,40.17,66264250220
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,101,2,1,1.00,10294370,8229812,1497000000,10294370,1.00,125.09,0.69,0.69,1036369225,0.69,0.69,1036369225
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 1951 5 -54 -2.69 240901873 75112688 646000000 240901873 -2.69 320.72 37.29 37.29 468464305372 37.17 37.17 468464305372
3 MDS테크 086960 2 1400 2 231 19.76 94947214 492461 92821788 94947214 19.76 9999.99 102.29 102.29 130052163485 100.08 100.08 130052163485
4 플루토스 019570 3 355 2 2 0.57 46040952 16364380 65310042 46040952 0.57 281.35 70.50 70.50 18262977443 78.77 78.77 18262977443
5 비큐AI 148780 4 1651 2 338 25.74 44404602 643116 31445725 44404602 25.74 6904.60 141.21 141.21 72191164621 139.05 139.05 72191164621
6 KODEX 2차전지산업레버리지 462330 5 721 2 93 14.81 37422311 16370818 253700000 37422311 14.81 228.59 14.75 14.75 25735207584 14.07 14.07 25735207584
7 동양철관 008970 6 1458 2 25 1.74 31632635 16724849 159323019 31632635 1.74 189.14 19.85 19.85 46787039063 20.14 20.14 46787039063
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 30048749 12712431 141200000 30048749 -1.28 236.37 21.28 21.28 127113115415 21.26 21.26 127113115415
9 KODEX 코스닥150레버리지 233740 8 7025 2 55 0.79 28925737 16845670 269500000 28925737 0.79 171.71 10.73 10.73 204319565616 10.79 10.79 204319565616
10 셀리드 299660 9 9500 2 1150 13.77 24830931 10677638 21102977 24830931 13.77 232.55 117.67 117.67 225014967660 112.24 112.24 225014967660
11 KODEX 레버리지 122630 10 17160 2 455 2.72 24285783 13542062 144850000 24285783 2.72 179.34 16.77 16.77 418129396346 16.82 16.82 418129396346
12 두산에너빌리티 034020 11 39700 5 -2650 -6.26 22304278 10536843 640561146 22304278 -6.26 211.68 3.48 3.48 925253005925 3.64 3.64 925253005925
13 빛과전자 069540 12 1254 1 289 29.95 21681396 12709434 46121066 21681396 29.95 170.59 47.01 47.01 26267755208 45.42 45.42 26267755208
14 KODEX 코스닥150선물인버스 251340 13 3915 5 -15 -0.38 18535758 20549264 73600000 18535758 -0.38 90.20 25.18 25.18 72381991498 25.12 25.12 72381991498
15 메디콕스 054180 14 255 5 -14 -5.20 17744445 52497236 82878283 17744445 -5.20 33.80 21.41 21.41 4596847984 21.75 21.75 4596847984
16 우리기술 032820 15 2220 5 -195 -8.07 16277391 16636401 164677432 16277391 -8.07 97.84 9.88 9.88 37939571211 10.38 10.38 37939571211
17 티씨머티리얼즈 125020 16 6710 5 -440 -6.15 16235780 18976896 34227815 16235780 -6.15 85.56 47.43 47.43 118654195000 51.66 51.66 118654195000
18 삼성전자 005930 17 56000 2 2100 3.90 15935592 13439520 5919637922 15935592 3.90 118.57 0.27 0.27 884840128400 0.27 0.27 884840128400
19 케이엠제약 225430 18 639 2 29 4.75 14281002 237393 27887050 14281002 4.75 6015.76 51.21 51.21 10404898201 58.39 58.39 10404898201
20 나우IB 293580 19 1388 2 86 6.61 14243459 908565 94929950 14243459 6.61 1567.69 15.00 15.00 20338215782 15.44 15.44 20338215782
21 파워넷 037030 20 2700 2 365 15.63 13785494 45154 21878974 13785494 15.63 9999.99 63.01 63.01 37842036473 64.06 64.06 37842036473
22 JW신약 067290 21 1690 2 136 8.75 13492231 100582 53376126 13492231 8.75 9999.99 25.28 25.28 24986549501 27.70 27.70 24986549501
23 삼성중공업 010140 22 15650 5 -700 -4.28 12873039 29577904 880000000 12873039 -4.28 43.52 1.46 1.46 207046891770 1.50 1.50 207046891770
24 YG PLUS 037270 23 6400 2 480 8.11 12578907 720719 63429410 12578907 8.11 1745.33 19.83 19.83 81906142285 20.18 20.18 81906142285
25 메이슨캐피탈 021880 24 520 2 15 2.97 12160872 36110944 152184408 12160872 2.97 33.68 7.99 7.99 6395844778 8.08 8.08 6395844778
26 메가터치 446540 25 4210 2 535 14.56 11955660 243148 20771000 11955660 14.56 4917.03 57.56 57.56 50469911078 57.72 57.72 50469911078
27 넥스트아이 137940 26 465 5 -57 -10.92 11918442 19112858 85368992 11918442 -10.92 62.36 13.96 13.96 5685276577 14.32 14.32 5685276577
28 상상인증권 001290 27 533 2 68 14.62 11719093 118423 108337120 11719093 14.62 9895.96 10.82 10.82 6588916105 11.41 11.41 6588916105
29 애경케미칼 161000 28 11570 2 2460 27.00 11493173 150658 48648709 11493173 27.00 7628.65 23.62 23.62 124328909780 22.09 22.09 124328909780
30 DSC인베스트먼트 241520 29 6110 2 480 8.53 10313739 740977 27000000 10313739 8.53 1391.91 38.20 38.20 66264250220 40.17 40.17 66264250220
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 101 2 1 1.00 10294370 8229812 1497000000 10294370 1.00 125.09 0.69 0.69 1036369225 0.69 0.69 1036369225

31
top30/20250528/top30-av-20250528-152000.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,252670,1,1951,5,-54,-2.69,244050861,75112688,646000000,244050861,-2.69,324.91,37.78,37.78,474610261913,37.66,37.66,474610261913
MDS테크,086960,2,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871
플루토스,019570,3,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098
비큐AI,148780,4,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904
KODEX 2차전지산업레버리지,462330,5,720,2,92,14.65,38086738,16370818,253700000,38086738,14.65,232.65,15.01,15.01,26213564543,14.35,14.35,26213564543
동양철관,008970,6,1466,2,33,2.30,32325739,16724849,159323019,32325739,2.30,193.28,20.29,20.29,47803120311,20.47,20.47,47803120311
KODEX 인버스,114800,7,4235,5,-55,-1.28,30478889,12712431,141200000,30478889,-1.28,239.76,21.59,21.59,128934634047,21.56,21.56,128934634047
KODEX 코스닥150레버리지,233740,8,7025,2,55,0.79,29401156,16845670,269500000,29401156,0.79,174.53,10.91,10.91,207657760758,10.97,10.97,207657760758
셀리드,299660,9,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485
KODEX 레버리지,122630,10,17180,2,475,2.84,24648552,13542062,144850000,24648552,2.84,182.01,17.02,17.02,424355257705,17.05,17.05,424355257705
두산에너빌리티,034020,11,39850,5,-2500,-5.90,23182562,10536843,640561146,23182562,-5.90,220.01,3.62,3.62,960319574700,3.76,3.76,960319574700
빛과전자,069540,12,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506
KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,19040753,20549264,73600000,19040753,-0.51,92.66,25.87,25.87,74358975966,25.84,25.84,74358975966
메디콕스,054180,14,257,5,-12,-4.46,18150363,52497236,82878283,18150363,-4.46,34.57,21.90,21.90,4701187402,22.07,22.07,4701187402
우리기술,032820,15,2220,5,-195,-8.07,16579333,16636401,164677432,16579333,-8.07,99.66,10.07,10.07,38611855318,10.56,10.56,38611855318
삼성전자,005930,16,55800,2,1900,3.53,16465285,13439520,5919637922,16465285,3.53,122.51,0.28,0.28,914459381600,0.28,0.28,914459381600
티씨머티리얼즈,125020,17,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930
케이엠제약,225430,18,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393
나우IB,293580,19,1394,2,92,7.07,14323999,908565,94929950,14323999,7.07,1576.55,15.09,15.09,20450436168,15.45,15.45,20450436168
파워넷,037030,20,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108
JW신약,067290,21,1674,2,120,7.72,13632822,100582,53376126,13632822,7.72,9999.99,25.54,25.54,25222695505,28.23,28.23,25222695505
삼성중공업,010140,22,15620,5,-730,-4.46,13303212,29577904,880000000,13303212,-4.46,44.98,1.51,1.51,213760266670,1.56,1.56,213760266670
YG PLUS,037270,23,6400,2,480,8.11,12691301,720719,63429410,12691301,8.11,1760.92,20.01,20.01,82623961600,20.35,20.35,82623961600
메이슨캐피탈,021880,24,521,2,16,3.17,12266328,36110944,152184408,12266328,3.17,33.97,8.06,8.06,6450683728,8.14,8.14,6450683728
넥스트아이,137940,25,468,5,-54,-10.34,12199414,19112858,85368992,12199414,-10.34,63.83,14.29,14.29,5815920652,14.56,14.56,5815920652
상상인증권,001290,26,529,2,64,13.76,12178776,118423,108337120,12178776,13.76,9999.99,11.24,11.24,6840797230,11.94,11.94,6840797230
애경케미칼,161000,27,11430,2,2320,25.47,12103816,150658,48648709,12103816,25.47,8033.97,24.88,24.88,131330880245,23.62,23.62,131330880245
메가터치,446540,28,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10409075,8229812,1497000000,10409075,2.00,126.48,0.70,0.70,1047964430,0.69,0.69,1047964430
DSC인베스트먼트,241520,30,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890
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 1951 5 -54 -2.69 244050861 75112688 646000000 244050861 -2.69 324.91 37.78 37.78 474610261913 37.66 37.66 474610261913
3 MDS테크 086960 2 1388 2 219 18.73 96984931 492461 92821788 96984931 18.73 9999.99 104.49 104.49 132877898871 103.14 103.14 132877898871
4 플루토스 019570 3 350 5 -3 -0.85 46333483 16364380 65310042 46333483 -0.85 283.14 70.94 70.94 18365637098 80.34 80.34 18365637098
5 비큐AI 148780 4 1623 2 310 23.61 45699788 643116 31445725 45699788 23.61 7105.99 145.33 145.33 74305969904 145.59 145.59 74305969904
6 KODEX 2차전지산업레버리지 462330 5 720 2 92 14.65 38086738 16370818 253700000 38086738 14.65 232.65 15.01 15.01 26213564543 14.35 14.35 26213564543
7 동양철관 008970 6 1466 2 33 2.30 32325739 16724849 159323019 32325739 2.30 193.28 20.29 20.29 47803120311 20.47 20.47 47803120311
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 30478889 12712431 141200000 30478889 -1.28 239.76 21.59 21.59 128934634047 21.56 21.56 128934634047
9 KODEX 코스닥150레버리지 233740 8 7025 2 55 0.79 29401156 16845670 269500000 29401156 0.79 174.53 10.91 10.91 207657760758 10.97 10.97 207657760758
10 셀리드 299660 9 8860 2 510 6.11 25683598 10677638 21102977 25683598 6.11 240.54 121.71 121.71 232833220485 124.53 124.53 232833220485
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24648552 13542062 144850000 24648552 2.84 182.01 17.02 17.02 424355257705 17.05 17.05 424355257705
12 두산에너빌리티 034020 11 39850 5 -2500 -5.90 23182562 10536843 640561146 23182562 -5.90 220.01 3.62 3.62 960319574700 3.76 3.76 960319574700
13 빛과전자 069540 12 1254 1 289 29.95 21692283 12709434 46121066 21692283 29.95 170.68 47.03 47.03 26281407506 45.44 45.44 26281407506
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -20 -0.51 19040753 20549264 73600000 19040753 -0.51 92.66 25.87 25.87 74358975966 25.84 25.84 74358975966
15 메디콕스 054180 14 257 5 -12 -4.46 18150363 52497236 82878283 18150363 -4.46 34.57 21.90 21.90 4701187402 22.07 22.07 4701187402
16 우리기술 032820 15 2220 5 -195 -8.07 16579333 16636401 164677432 16579333 -8.07 99.66 10.07 10.07 38611855318 10.56 10.56 38611855318
17 삼성전자 005930 16 55800 2 1900 3.53 16465285 13439520 5919637922 16465285 3.53 122.51 0.28 0.28 914459381600 0.28 0.28 914459381600
18 티씨머티리얼즈 125020 17 6740 5 -410 -5.73 16441964 18976896 34227815 16441964 -5.73 86.64 48.04 48.04 120040240930 52.03 52.03 120040240930
19 케이엠제약 225430 18 638 2 28 4.59 14342746 237393 27887050 14342746 4.59 6041.77 51.43 51.43 10444131393 58.70 58.70 10444131393
20 나우IB 293580 19 1394 2 92 7.07 14323999 908565 94929950 14323999 7.07 1576.55 15.09 15.09 20450436168 15.45 15.45 20450436168
21 파워넷 037030 20 2705 2 370 15.85 13956472 45154 21878974 13956472 15.85 9999.99 63.79 63.79 38302474108 64.72 64.72 38302474108
22 JW신약 067290 21 1674 2 120 7.72 13632822 100582 53376126 13632822 7.72 9999.99 25.54 25.54 25222695505 28.23 28.23 25222695505
23 삼성중공업 010140 22 15620 5 -730 -4.46 13303212 29577904 880000000 13303212 -4.46 44.98 1.51 1.51 213760266670 1.56 1.56 213760266670
24 YG PLUS 037270 23 6400 2 480 8.11 12691301 720719 63429410 12691301 8.11 1760.92 20.01 20.01 82623961600 20.35 20.35 82623961600
25 메이슨캐피탈 021880 24 521 2 16 3.17 12266328 36110944 152184408 12266328 3.17 33.97 8.06 8.06 6450683728 8.14 8.14 6450683728
26 넥스트아이 137940 25 468 5 -54 -10.34 12199414 19112858 85368992 12199414 -10.34 63.83 14.29 14.29 5815920652 14.56 14.56 5815920652
27 상상인증권 001290 26 529 2 64 13.76 12178776 118423 108337120 12178776 13.76 9999.99 11.24 11.24 6840797230 11.94 11.94 6840797230
28 애경케미칼 161000 27 11430 2 2320 25.47 12103816 150658 48648709 12103816 25.47 8033.97 24.88 24.88 131330880245 23.62 23.62 131330880245
29 메가터치 446540 28 4165 2 490 13.33 12078144 243148 20771000 12078144 13.33 4967.40 58.15 58.15 50981120758 58.93 58.93 50981120758
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10409075 8229812 1497000000 10409075 2.00 126.48 0.70 0.70 1047964430 0.69 0.69 1047964430
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10402409 740977 27000000 10402409 8.17 1403.88 38.53 38.53 66804245890 40.63 40.63 66804245890

31
top30/20250528/top30-av-20250528-153000.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,252670,1,1951,5,-54,-2.69,244050861,75112688,646000000,244050861,-2.69,324.91,37.78,37.78,474610261913,37.66,37.66,474610261913
MDS테크,086960,2,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871
플루토스,019570,3,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098
비큐AI,148780,4,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904
KODEX 2차전지산업레버리지,462330,5,720,2,92,14.65,38086738,16370818,253700000,38086738,14.65,232.65,15.01,15.01,26213564543,14.35,14.35,26213564543
동양철관,008970,6,1466,2,33,2.30,32325739,16724849,159323019,32325739,2.30,193.28,20.29,20.29,47803120311,20.47,20.47,47803120311
KODEX 인버스,114800,7,4235,5,-55,-1.28,30478889,12712431,141200000,30478889,-1.28,239.76,21.59,21.59,128934634047,21.56,21.56,128934634047
KODEX 코스닥150레버리지,233740,8,7025,2,55,0.79,29401156,16845670,269500000,29401156,0.79,174.53,10.91,10.91,207657760758,10.97,10.97,207657760758
셀리드,299660,9,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485
KODEX 레버리지,122630,10,17180,2,475,2.84,24648552,13542062,144850000,24648552,2.84,182.01,17.02,17.02,424355257705,17.05,17.05,424355257705
두산에너빌리티,034020,11,39850,5,-2500,-5.90,23182562,10536843,640561146,23182562,-5.90,220.01,3.62,3.62,960319574700,3.76,3.76,960319574700
빛과전자,069540,12,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506
KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,19040753,20549264,73600000,19040753,-0.51,92.66,25.87,25.87,74358975966,25.84,25.84,74358975966
메디콕스,054180,14,257,5,-12,-4.46,18150363,52497236,82878283,18150363,-4.46,34.57,21.90,21.90,4701187402,22.07,22.07,4701187402
우리기술,032820,15,2220,5,-195,-8.07,16579333,16636401,164677432,16579333,-8.07,99.66,10.07,10.07,38611855318,10.56,10.56,38611855318
삼성전자,005930,16,55800,2,1900,3.53,16465285,13439520,5919637922,16465285,3.53,122.51,0.28,0.28,914459381600,0.28,0.28,914459381600
티씨머티리얼즈,125020,17,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930
케이엠제약,225430,18,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393
나우IB,293580,19,1394,2,92,7.07,14323999,908565,94929950,14323999,7.07,1576.55,15.09,15.09,20450436168,15.45,15.45,20450436168
파워넷,037030,20,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108
JW신약,067290,21,1674,2,120,7.72,13632822,100582,53376126,13632822,7.72,9999.99,25.54,25.54,25222695505,28.23,28.23,25222695505
삼성중공업,010140,22,15620,5,-730,-4.46,13303212,29577904,880000000,13303212,-4.46,44.98,1.51,1.51,213760266670,1.56,1.56,213760266670
YG PLUS,037270,23,6400,2,480,8.11,12691301,720719,63429410,12691301,8.11,1760.92,20.01,20.01,82623961600,20.35,20.35,82623961600
메이슨캐피탈,021880,24,521,2,16,3.17,12266328,36110944,152184408,12266328,3.17,33.97,8.06,8.06,6450683728,8.14,8.14,6450683728
넥스트아이,137940,25,468,5,-54,-10.34,12199414,19112858,85368992,12199414,-10.34,63.83,14.29,14.29,5815920652,14.56,14.56,5815920652
상상인증권,001290,26,529,2,64,13.76,12178776,118423,108337120,12178776,13.76,9999.99,11.24,11.24,6840797230,11.94,11.94,6840797230
애경케미칼,161000,27,11430,2,2320,25.47,12103816,150658,48648709,12103816,25.47,8033.97,24.88,24.88,131330880245,23.62,23.62,131330880245
메가터치,446540,28,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10409075,8229812,1497000000,10409075,2.00,126.48,0.70,0.70,1047964430,0.69,0.69,1047964430
DSC인베스트먼트,241520,30,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890
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 1951 5 -54 -2.69 244050861 75112688 646000000 244050861 -2.69 324.91 37.78 37.78 474610261913 37.66 37.66 474610261913
3 MDS테크 086960 2 1388 2 219 18.73 96984931 492461 92821788 96984931 18.73 9999.99 104.49 104.49 132877898871 103.14 103.14 132877898871
4 플루토스 019570 3 350 5 -3 -0.85 46333483 16364380 65310042 46333483 -0.85 283.14 70.94 70.94 18365637098 80.34 80.34 18365637098
5 비큐AI 148780 4 1623 2 310 23.61 45699788 643116 31445725 45699788 23.61 7105.99 145.33 145.33 74305969904 145.59 145.59 74305969904
6 KODEX 2차전지산업레버리지 462330 5 720 2 92 14.65 38086738 16370818 253700000 38086738 14.65 232.65 15.01 15.01 26213564543 14.35 14.35 26213564543
7 동양철관 008970 6 1466 2 33 2.30 32325739 16724849 159323019 32325739 2.30 193.28 20.29 20.29 47803120311 20.47 20.47 47803120311
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 30478889 12712431 141200000 30478889 -1.28 239.76 21.59 21.59 128934634047 21.56 21.56 128934634047
9 KODEX 코스닥150레버리지 233740 8 7025 2 55 0.79 29401156 16845670 269500000 29401156 0.79 174.53 10.91 10.91 207657760758 10.97 10.97 207657760758
10 셀리드 299660 9 8860 2 510 6.11 25683598 10677638 21102977 25683598 6.11 240.54 121.71 121.71 232833220485 124.53 124.53 232833220485
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24648552 13542062 144850000 24648552 2.84 182.01 17.02 17.02 424355257705 17.05 17.05 424355257705
12 두산에너빌리티 034020 11 39850 5 -2500 -5.90 23182562 10536843 640561146 23182562 -5.90 220.01 3.62 3.62 960319574700 3.76 3.76 960319574700
13 빛과전자 069540 12 1254 1 289 29.95 21692283 12709434 46121066 21692283 29.95 170.68 47.03 47.03 26281407506 45.44 45.44 26281407506
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -20 -0.51 19040753 20549264 73600000 19040753 -0.51 92.66 25.87 25.87 74358975966 25.84 25.84 74358975966
15 메디콕스 054180 14 257 5 -12 -4.46 18150363 52497236 82878283 18150363 -4.46 34.57 21.90 21.90 4701187402 22.07 22.07 4701187402
16 우리기술 032820 15 2220 5 -195 -8.07 16579333 16636401 164677432 16579333 -8.07 99.66 10.07 10.07 38611855318 10.56 10.56 38611855318
17 삼성전자 005930 16 55800 2 1900 3.53 16465285 13439520 5919637922 16465285 3.53 122.51 0.28 0.28 914459381600 0.28 0.28 914459381600
18 티씨머티리얼즈 125020 17 6740 5 -410 -5.73 16441964 18976896 34227815 16441964 -5.73 86.64 48.04 48.04 120040240930 52.03 52.03 120040240930
19 케이엠제약 225430 18 638 2 28 4.59 14342746 237393 27887050 14342746 4.59 6041.77 51.43 51.43 10444131393 58.70 58.70 10444131393
20 나우IB 293580 19 1394 2 92 7.07 14323999 908565 94929950 14323999 7.07 1576.55 15.09 15.09 20450436168 15.45 15.45 20450436168
21 파워넷 037030 20 2705 2 370 15.85 13956472 45154 21878974 13956472 15.85 9999.99 63.79 63.79 38302474108 64.72 64.72 38302474108
22 JW신약 067290 21 1674 2 120 7.72 13632822 100582 53376126 13632822 7.72 9999.99 25.54 25.54 25222695505 28.23 28.23 25222695505
23 삼성중공업 010140 22 15620 5 -730 -4.46 13303212 29577904 880000000 13303212 -4.46 44.98 1.51 1.51 213760266670 1.56 1.56 213760266670
24 YG PLUS 037270 23 6400 2 480 8.11 12691301 720719 63429410 12691301 8.11 1760.92 20.01 20.01 82623961600 20.35 20.35 82623961600
25 메이슨캐피탈 021880 24 521 2 16 3.17 12266328 36110944 152184408 12266328 3.17 33.97 8.06 8.06 6450683728 8.14 8.14 6450683728
26 넥스트아이 137940 25 468 5 -54 -10.34 12199414 19112858 85368992 12199414 -10.34 63.83 14.29 14.29 5815920652 14.56 14.56 5815920652
27 상상인증권 001290 26 529 2 64 13.76 12178776 118423 108337120 12178776 13.76 9999.99 11.24 11.24 6840797230 11.94 11.94 6840797230
28 애경케미칼 161000 27 11430 2 2320 25.47 12103816 150658 48648709 12103816 25.47 8033.97 24.88 24.88 131330880245 23.62 23.62 131330880245
29 메가터치 446540 28 4165 2 490 13.33 12078144 243148 20771000 12078144 13.33 4967.40 58.15 58.15 50981120758 58.93 58.93 50981120758
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10409075 8229812 1497000000 10409075 2.00 126.48 0.70 0.70 1047964430 0.69 0.69 1047964430
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10402409 740977 27000000 10402409 8.17 1403.88 38.53 38.53 66804245890 40.63 40.63 66804245890

31
top30/20250528/top30-av-20250528-154001.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,252670,1,1949,5,-56,-2.79,245731711,75112688,646000000,245731711,-2.79,327.15,38.04,38.04,477886238563,37.96,37.96,477886238563
MDS테크,086960,2,1393,2,224,19.16,97740709,492461,92821788,97740709,19.16,9999.99,105.30,105.30,133930697625,103.58,103.58,133930697625
플루토스,019570,3,347,5,-6,-1.70,46483050,16364380,65310042,46483050,-1.70,284.05,71.17,71.17,18417536847,81.27,81.27,18417536847
비큐AI,148780,4,1623,2,310,23.61,45915689,643116,31445725,45915689,23.61,7139.57,146.02,146.02,74656377227,146.28,146.28,74656377227
KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38433338,16370818,253700000,38433338,14.49,234.77,15.15,15.15,26462769943,14.51,14.51,26462769943
동양철관,008970,6,1464,2,31,2.16,32564396,16724849,159323019,32564396,2.16,194.71,20.44,20.44,48152514159,20.64,20.64,48152514159
KODEX 인버스,114800,7,4235,5,-55,-1.28,30988739,12712431,141200000,30988739,-1.28,243.77,21.95,21.95,131093848797,21.92,21.92,131093848797
KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29791576,16845670,269500000,29791576,0.50,176.85,11.05,11.05,210392652858,11.14,11.14,210392652858
셀리드,299660,9,8790,2,440,5.27,25833788,10677638,21102977,25833788,5.27,241.94,122.42,122.42,234153390585,126.23,126.23,234153390585
KODEX 레버리지,122630,10,17180,2,475,2.84,24933213,13542062,144850000,24933213,2.84,184.12,17.21,17.21,429245733685,17.25,17.25,429245733685
두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906068,10536843,640561146,23906068,-6.02,226.88,3.73,3.73,989115113500,3.88,3.88,989115113500
빛과전자,069540,12,1254,1,289,29.95,21694079,12709434,46121066,21694079,29.95,170.69,47.04,47.04,26283659690,45.45,45.45,26283659690
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19261425,20549264,73600000,19261425,-0.25,93.73,26.17,26.17,75224010206,26.07,26.07,75224010206
메디콕스,054180,14,254,5,-15,-5.58,18303793,52497236,82878283,18303793,-5.58,34.87,22.09,22.09,4740158622,22.52,22.52,4740158622
삼성전자,005930,15,55900,2,2000,3.71,17510464,13439520,5919637922,17510464,3.71,130.29,0.30,0.30,972884887700,0.29,0.29,972884887700
우리기술,032820,16,2215,5,-200,-8.28,16902401,16636401,164677432,16902401,-8.28,101.60,10.26,10.26,39327450938,10.78,10.78,39327450938
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16593438,18976896,34227815,16593438,-5.31,87.44,48.48,48.48,121065719910,52.25,52.25,121065719910
케이엠제약,225430,18,642,2,32,5.25,14448523,237393,27887050,14448523,5.25,6086.33,51.81,51.81,10512040227,58.72,58.72,10512040227
나우IB,293580,19,1394,2,92,7.07,14395222,908565,94929950,14395222,7.07,1584.39,15.16,15.16,20549721030,15.53,15.53,20549721030
파워넷,037030,20,2685,2,350,14.99,14053712,45154,21878974,14053712,14.99,9999.99,64.23,64.23,38563563508,65.65,65.65,38563563508
JW신약,067290,21,1675,2,121,7.79,13675136,100582,53376126,13675136,7.79,9999.99,25.62,25.62,25293571455,28.29,28.29,25293571455
삼성중공업,010140,22,15670,5,-680,-4.16,13589738,29577904,880000000,13589738,-4.16,45.95,1.54,1.54,218250129090,1.58,1.58,218250129090
YG PLUS,037270,23,6390,2,470,7.94,12774648,720719,63429410,12774648,7.94,1772.49,20.14,20.14,83156548930,20.52,20.52,83156548930
메이슨캐피탈,021880,24,522,2,17,3.37,12347445,36110944,152184408,12347445,3.37,34.19,8.11,8.11,6493026802,8.17,8.17,6493026802
넥스트아이,137940,25,467,5,-55,-10.54,12317202,19112858,85368992,12317202,-10.54,64.44,14.43,14.43,5870927648,14.73,14.73,5870927648
애경케미칼,161000,26,11470,2,2360,25.91,12224855,150658,48648709,12224855,25.91,8114.31,25.13,25.13,132719197575,23.78,23.78,132719197575
상상인증권,001290,27,527,2,62,13.33,12207675,118423,108337120,12207675,13.33,9999.99,11.27,11.27,6856027003,12.01,12.01,6856027003
메가터치,446540,28,4180,2,505,13.74,12115007,243148,20771000,12115007,13.74,4982.56,58.33,58.33,51135208098,58.90,58.90,51135208098
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10667026,8229812,1497000000,10667026,2.00,129.61,0.71,0.71,1074275432,0.70,0.70,1074275432
DSC인베스트먼트,241520,30,6090,2,460,8.17,10444646,740977,27000000,10444646,8.17,1409.58,38.68,38.68,67061469220,40.78,40.78,67061469220
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 1949 5 -56 -2.79 245731711 75112688 646000000 245731711 -2.79 327.15 38.04 38.04 477886238563 37.96 37.96 477886238563
3 MDS테크 086960 2 1393 2 224 19.16 97740709 492461 92821788 97740709 19.16 9999.99 105.30 105.30 133930697625 103.58 103.58 133930697625
4 플루토스 019570 3 347 5 -6 -1.70 46483050 16364380 65310042 46483050 -1.70 284.05 71.17 71.17 18417536847 81.27 81.27 18417536847
5 비큐AI 148780 4 1623 2 310 23.61 45915689 643116 31445725 45915689 23.61 7139.57 146.02 146.02 74656377227 146.28 146.28 74656377227
6 KODEX 2차전지산업레버리지 462330 5 719 2 91 14.49 38433338 16370818 253700000 38433338 14.49 234.77 15.15 15.15 26462769943 14.51 14.51 26462769943
7 동양철관 008970 6 1464 2 31 2.16 32564396 16724849 159323019 32564396 2.16 194.71 20.44 20.44 48152514159 20.64 20.64 48152514159
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 30988739 12712431 141200000 30988739 -1.28 243.77 21.95 21.95 131093848797 21.92 21.92 131093848797
9 KODEX 코스닥150레버리지 233740 8 7005 2 35 0.50 29791576 16845670 269500000 29791576 0.50 176.85 11.05 11.05 210392652858 11.14 11.14 210392652858
10 셀리드 299660 9 8790 2 440 5.27 25833788 10677638 21102977 25833788 5.27 241.94 122.42 122.42 234153390585 126.23 126.23 234153390585
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24933213 13542062 144850000 24933213 2.84 184.12 17.21 17.21 429245733685 17.25 17.25 429245733685
12 두산에너빌리티 034020 11 39800 5 -2550 -6.02 23906068 10536843 640561146 23906068 -6.02 226.88 3.73 3.73 989115113500 3.88 3.88 989115113500
13 빛과전자 069540 12 1254 1 289 29.95 21694079 12709434 46121066 21694079 29.95 170.69 47.04 47.04 26283659690 45.45 45.45 26283659690
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 19261425 20549264 73600000 19261425 -0.25 93.73 26.17 26.17 75224010206 26.07 26.07 75224010206
15 메디콕스 054180 14 254 5 -15 -5.58 18303793 52497236 82878283 18303793 -5.58 34.87 22.09 22.09 4740158622 22.52 22.52 4740158622
16 삼성전자 005930 15 55900 2 2000 3.71 17510464 13439520 5919637922 17510464 3.71 130.29 0.30 0.30 972884887700 0.29 0.29 972884887700
17 우리기술 032820 16 2215 5 -200 -8.28 16902401 16636401 164677432 16902401 -8.28 101.60 10.26 10.26 39327450938 10.78 10.78 39327450938
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 16593438 18976896 34227815 16593438 -5.31 87.44 48.48 48.48 121065719910 52.25 52.25 121065719910
19 케이엠제약 225430 18 642 2 32 5.25 14448523 237393 27887050 14448523 5.25 6086.33 51.81 51.81 10512040227 58.72 58.72 10512040227
20 나우IB 293580 19 1394 2 92 7.07 14395222 908565 94929950 14395222 7.07 1584.39 15.16 15.16 20549721030 15.53 15.53 20549721030
21 파워넷 037030 20 2685 2 350 14.99 14053712 45154 21878974 14053712 14.99 9999.99 64.23 64.23 38563563508 65.65 65.65 38563563508
22 JW신약 067290 21 1675 2 121 7.79 13675136 100582 53376126 13675136 7.79 9999.99 25.62 25.62 25293571455 28.29 28.29 25293571455
23 삼성중공업 010140 22 15670 5 -680 -4.16 13589738 29577904 880000000 13589738 -4.16 45.95 1.54 1.54 218250129090 1.58 1.58 218250129090
24 YG PLUS 037270 23 6390 2 470 7.94 12774648 720719 63429410 12774648 7.94 1772.49 20.14 20.14 83156548930 20.52 20.52 83156548930
25 메이슨캐피탈 021880 24 522 2 17 3.37 12347445 36110944 152184408 12347445 3.37 34.19 8.11 8.11 6493026802 8.17 8.17 6493026802
26 넥스트아이 137940 25 467 5 -55 -10.54 12317202 19112858 85368992 12317202 -10.54 64.44 14.43 14.43 5870927648 14.73 14.73 5870927648
27 애경케미칼 161000 26 11470 2 2360 25.91 12224855 150658 48648709 12224855 25.91 8114.31 25.13 25.13 132719197575 23.78 23.78 132719197575
28 상상인증권 001290 27 527 2 62 13.33 12207675 118423 108337120 12207675 13.33 9999.99 11.27 11.27 6856027003 12.01 12.01 6856027003
29 메가터치 446540 28 4180 2 505 13.74 12115007 243148 20771000 12115007 13.74 4982.56 58.33 58.33 51135208098 58.90 58.90 51135208098
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10667026 8229812 1497000000 10667026 2.00 129.61 0.71 0.71 1074275432 0.70 0.70 1074275432
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10444646 740977 27000000 10444646 8.17 1409.58 38.68 38.68 67061469220 40.78 40.78 67061469220

31
top30/20250528/top30-av-20250528-155000.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,252670,1,1949,5,-56,-2.79,245751923,75112688,646000000,245751923,-2.79,327.18,38.04,38.04,477925631751,37.96,37.96,477925631751
MDS테크,086960,2,1393,2,224,19.16,97773168,492461,92821788,97773168,19.16,9999.99,105.33,105.33,133975913012,103.62,103.62,133975913012
플루토스,019570,3,347,5,-6,-1.70,46493895,16364380,65310042,46493895,-1.70,284.12,71.19,71.19,18421300062,81.29,81.29,18421300062
비큐AI,148780,4,1623,2,310,23.61,45919934,643116,31445725,45919934,23.61,7140.23,146.03,146.03,74663266862,146.29,146.29,74663266862
KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38485524,16370818,253700000,38485524,14.49,235.09,15.17,15.17,26500291677,14.53,14.53,26500291677
동양철관,008970,6,1464,2,31,2.16,32579090,16724849,159323019,32579090,2.16,194.79,20.45,20.45,48174026175,20.65,20.65,48174026175
KODEX 인버스,114800,7,4235,5,-55,-1.28,31000518,12712431,141200000,31000518,-1.28,243.86,21.96,21.96,131143732862,21.93,21.93,131143732862
KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29793892,16845670,269500000,29793892,0.50,176.86,11.06,11.06,210408876438,11.15,11.15,210408876438
셀리드,299660,9,8790,2,440,5.27,25859689,10677638,21102977,25859689,5.27,242.19,122.54,122.54,234381060375,126.35,126.35,234381060375
KODEX 레버리지,122630,10,17180,2,475,2.84,24934589,13542062,144850000,24934589,2.84,184.13,17.21,17.21,429269373365,17.25,17.25,429269373365
두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906280,10536843,640561146,23906280,-6.02,226.88,3.73,3.73,989123551100,3.88,3.88,989123551100
빛과전자,069540,12,1254,1,289,29.95,21694179,12709434,46121066,21694179,29.95,170.69,47.04,47.04,26283785090,45.45,45.45,26283785090
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19261436,20549264,73600000,19261436,-0.25,93.73,26.17,26.17,75224053326,26.07,26.07,75224053326
메디콕스,054180,14,254,5,-15,-5.58,18306447,52497236,82878283,18306447,-5.58,34.87,22.09,22.09,4740832738,22.52,22.52,4740832738
삼성전자,005930,15,55900,2,2000,3.71,17511192,13439520,5919637922,17511192,3.71,130.30,0.30,0.30,972925582900,0.29,0.29,972925582900
우리기술,032820,16,2215,5,-200,-8.28,16908055,16636401,164677432,16908055,-8.28,101.63,10.27,10.27,39339974548,10.79,10.79,39339974548
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16612429,18976896,34227815,16612429,-5.31,87.54,48.53,48.53,121194288980,52.30,52.30,121194288980
케이엠제약,225430,18,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343
나우IB,293580,19,1394,2,92,7.07,14395820,908565,94929950,14395820,7.07,1584.46,15.16,15.16,20550554642,15.53,15.53,20550554642
파워넷,037030,20,2685,2,350,14.99,14061278,45154,21878974,14061278,14.99,9999.99,64.27,64.27,38583878218,65.68,65.68,38583878218
JW신약,067290,21,1675,2,121,7.79,13675395,100582,53376126,13675395,7.79,9999.99,25.62,25.62,25294005280,28.29,28.29,25294005280
삼성중공업,010140,22,15670,5,-680,-4.16,13597763,29577904,880000000,13597763,-4.16,45.97,1.55,1.55,218375880840,1.58,1.58,218375880840
YG PLUS,037270,23,6390,2,470,7.94,12774921,720719,63429410,12774921,7.94,1772.52,20.14,20.14,83158293400,20.52,20.52,83158293400
메이슨캐피탈,021880,24,522,2,17,3.37,12350747,36110944,152184408,12350747,3.37,34.20,8.12,8.12,6494750446,8.18,8.18,6494750446
넥스트아이,137940,25,467,5,-55,-10.54,12320069,19112858,85368992,12320069,-10.54,64.46,14.43,14.43,5872266537,14.73,14.73,5872266537
애경케미칼,161000,26,11470,2,2360,25.91,12228296,150658,48648709,12228296,25.91,8116.59,25.14,25.14,132758665845,23.79,23.79,132758665845
상상인증권,001290,27,527,2,62,13.33,12208508,118423,108337120,12208508,13.33,9999.99,11.27,11.27,6856465994,12.01,12.01,6856465994
메가터치,446540,28,4180,2,505,13.74,12119044,243148,20771000,12119044,13.74,4984.23,58.35,58.35,51152082758,58.92,58.92,51152082758
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10667026,8229812,1497000000,10667026,2.00,129.61,0.71,0.71,1074275432,0.70,0.70,1074275432
DSC인베스트먼트,241520,30,6090,2,460,8.17,10449148,740977,27000000,10449148,8.17,1410.19,38.70,38.70,67088886400,40.80,40.80,67088886400
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 1949 5 -56 -2.79 245751923 75112688 646000000 245751923 -2.79 327.18 38.04 38.04 477925631751 37.96 37.96 477925631751
3 MDS테크 086960 2 1393 2 224 19.16 97773168 492461 92821788 97773168 19.16 9999.99 105.33 105.33 133975913012 103.62 103.62 133975913012
4 플루토스 019570 3 347 5 -6 -1.70 46493895 16364380 65310042 46493895 -1.70 284.12 71.19 71.19 18421300062 81.29 81.29 18421300062
5 비큐AI 148780 4 1623 2 310 23.61 45919934 643116 31445725 45919934 23.61 7140.23 146.03 146.03 74663266862 146.29 146.29 74663266862
6 KODEX 2차전지산업레버리지 462330 5 719 2 91 14.49 38485524 16370818 253700000 38485524 14.49 235.09 15.17 15.17 26500291677 14.53 14.53 26500291677
7 동양철관 008970 6 1464 2 31 2.16 32579090 16724849 159323019 32579090 2.16 194.79 20.45 20.45 48174026175 20.65 20.65 48174026175
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 31000518 12712431 141200000 31000518 -1.28 243.86 21.96 21.96 131143732862 21.93 21.93 131143732862
9 KODEX 코스닥150레버리지 233740 8 7005 2 35 0.50 29793892 16845670 269500000 29793892 0.50 176.86 11.06 11.06 210408876438 11.15 11.15 210408876438
10 셀리드 299660 9 8790 2 440 5.27 25859689 10677638 21102977 25859689 5.27 242.19 122.54 122.54 234381060375 126.35 126.35 234381060375
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24934589 13542062 144850000 24934589 2.84 184.13 17.21 17.21 429269373365 17.25 17.25 429269373365
12 두산에너빌리티 034020 11 39800 5 -2550 -6.02 23906280 10536843 640561146 23906280 -6.02 226.88 3.73 3.73 989123551100 3.88 3.88 989123551100
13 빛과전자 069540 12 1254 1 289 29.95 21694179 12709434 46121066 21694179 29.95 170.69 47.04 47.04 26283785090 45.45 45.45 26283785090
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 19261436 20549264 73600000 19261436 -0.25 93.73 26.17 26.17 75224053326 26.07 26.07 75224053326
15 메디콕스 054180 14 254 5 -15 -5.58 18306447 52497236 82878283 18306447 -5.58 34.87 22.09 22.09 4740832738 22.52 22.52 4740832738
16 삼성전자 005930 15 55900 2 2000 3.71 17511192 13439520 5919637922 17511192 3.71 130.30 0.30 0.30 972925582900 0.29 0.29 972925582900
17 우리기술 032820 16 2215 5 -200 -8.28 16908055 16636401 164677432 16908055 -8.28 101.63 10.27 10.27 39339974548 10.79 10.79 39339974548
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 16612429 18976896 34227815 16612429 -5.31 87.54 48.53 48.53 121194288980 52.30 52.30 121194288980
19 케이엠제약 225430 18 642 2 32 5.25 14449221 237393 27887050 14449221 5.25 6086.62 51.81 51.81 10512488343 58.72 58.72 10512488343
20 나우IB 293580 19 1394 2 92 7.07 14395820 908565 94929950 14395820 7.07 1584.46 15.16 15.16 20550554642 15.53 15.53 20550554642
21 파워넷 037030 20 2685 2 350 14.99 14061278 45154 21878974 14061278 14.99 9999.99 64.27 64.27 38583878218 65.68 65.68 38583878218
22 JW신약 067290 21 1675 2 121 7.79 13675395 100582 53376126 13675395 7.79 9999.99 25.62 25.62 25294005280 28.29 28.29 25294005280
23 삼성중공업 010140 22 15670 5 -680 -4.16 13597763 29577904 880000000 13597763 -4.16 45.97 1.55 1.55 218375880840 1.58 1.58 218375880840
24 YG PLUS 037270 23 6390 2 470 7.94 12774921 720719 63429410 12774921 7.94 1772.52 20.14 20.14 83158293400 20.52 20.52 83158293400
25 메이슨캐피탈 021880 24 522 2 17 3.37 12350747 36110944 152184408 12350747 3.37 34.20 8.12 8.12 6494750446 8.18 8.18 6494750446
26 넥스트아이 137940 25 467 5 -55 -10.54 12320069 19112858 85368992 12320069 -10.54 64.46 14.43 14.43 5872266537 14.73 14.73 5872266537
27 애경케미칼 161000 26 11470 2 2360 25.91 12228296 150658 48648709 12228296 25.91 8116.59 25.14 25.14 132758665845 23.79 23.79 132758665845
28 상상인증권 001290 27 527 2 62 13.33 12208508 118423 108337120 12208508 13.33 9999.99 11.27 11.27 6856465994 12.01 12.01 6856465994
29 메가터치 446540 28 4180 2 505 13.74 12119044 243148 20771000 12119044 13.74 4984.23 58.35 58.35 51152082758 58.92 58.92 51152082758
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10667026 8229812 1497000000 10667026 2.00 129.61 0.71 0.71 1074275432 0.70 0.70 1074275432
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10449148 740977 27000000 10449148 8.17 1410.19 38.70 38.70 67088886400 40.80 40.80 67088886400

31
top30/20250528/top30-av-20250528-160000.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,252670,1,1949,5,-56,-2.79,245780064,75112688,646000000,245780064,-2.79,327.22,38.05,38.05,477980478560,37.96,37.96,477980478560
MDS테크,086960,2,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197
플루토스,019570,3,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682
비큐AI,148780,4,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025
KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38492299,16370818,253700000,38492299,14.49,235.13,15.17,15.17,26505162902,14.53,14.53,26505162902
동양철관,008970,6,1464,2,31,2.16,32583387,16724849,159323019,32583387,2.16,194.82,20.45,20.45,48180316983,20.66,20.66,48180316983
KODEX 인버스,114800,7,4235,5,-55,-1.28,31016960,12712431,141200000,31016960,-1.28,243.99,21.97,21.97,131213364732,21.94,21.94,131213364732
KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29794196,16845670,269500000,29794196,0.50,176.87,11.06,11.06,210411005958,11.15,11.15,210411005958
셀리드,299660,9,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555
KODEX 레버리지,122630,10,17180,2,475,2.84,24935255,13542062,144850000,24935255,2.84,184.13,17.21,17.21,429280815245,17.25,17.25,429280815245
두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700
빛과전자,069540,12,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19262123,20549264,73600000,19262123,-0.25,93.74,26.17,26.17,75226746366,26.07,26.07,75226746366
메디콕스,054180,14,254,5,-15,-5.58,18306447,52497236,82878283,18306447,-5.58,34.87,22.09,22.09,4740832738,22.52,22.52,4740832738
삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100
우리기술,032820,16,2215,5,-200,-8.28,16913358,16636401,164677432,16913358,-8.28,101.66,10.27,10.27,39351720693,10.79,10.79,39351720693
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16626524,18976896,34227815,16626524,-5.31,87.61,48.58,48.58,121289712130,52.34,52.34,121289712130
케이엠제약,225430,18,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343
나우IB,293580,19,1394,2,92,7.07,14395977,908565,94929950,14395977,7.07,1584.47,15.16,15.16,20550773500,15.53,15.53,20550773500
파워넷,037030,20,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423
JW신약,067290,21,1675,2,121,7.79,13675456,100582,53376126,13675456,7.79,9999.99,25.62,25.62,25294107455,28.29,28.29,25294107455
삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590
YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130
메이슨캐피탈,021880,24,522,2,17,3.37,12354382,36110944,152184408,12354382,3.37,34.21,8.12,8.12,6496647916,8.18,8.18,6496647916
넥스트아이,137940,25,467,5,-55,-10.54,12323679,19112858,85368992,12323679,-10.54,64.48,14.44,14.44,5873952407,14.73,14.73,5873952407
애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405
상상인증권,001290,27,527,2,62,13.33,12208543,118423,108337120,12208543,13.33,9999.99,11.27,11.27,6856484439,12.01,12.01,6856484439
메가터치,446540,28,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10667026,8229812,1497000000,10667026,2.00,129.61,0.71,0.71,1074275432,0.70,0.70,1074275432
DSC인베스트먼트,241520,30,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270
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 1949 5 -56 -2.79 245780064 75112688 646000000 245780064 -2.79 327.22 38.05 38.05 477980478560 37.96 37.96 477980478560
3 MDS테크 086960 2 1393 2 224 19.16 97777713 492461 92821788 97777713 19.16 9999.99 105.34 105.34 133982244197 103.62 103.62 133982244197
4 플루토스 019570 3 347 5 -6 -1.70 46496355 16364380 65310042 46496355 -1.70 284.13 71.19 71.19 18422153682 81.29 81.29 18422153682
5 비큐AI 148780 4 1623 2 310 23.61 45942915 643116 31445725 45942915 23.61 7143.80 146.10 146.10 74700565025 146.37 146.37 74700565025
6 KODEX 2차전지산업레버리지 462330 5 719 2 91 14.49 38492299 16370818 253700000 38492299 14.49 235.13 15.17 15.17 26505162902 14.53 14.53 26505162902
7 동양철관 008970 6 1464 2 31 2.16 32583387 16724849 159323019 32583387 2.16 194.82 20.45 20.45 48180316983 20.66 20.66 48180316983
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 31016960 12712431 141200000 31016960 -1.28 243.99 21.97 21.97 131213364732 21.94 21.94 131213364732
9 KODEX 코스닥150레버리지 233740 8 7005 2 35 0.50 29794196 16845670 269500000 29794196 0.50 176.87 11.06 11.06 210411005958 11.15 11.15 210411005958
10 셀리드 299660 9 8790 2 440 5.27 25874731 10677638 21102977 25874731 5.27 242.33 122.61 122.61 234513279555 126.43 126.43 234513279555
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24935255 13542062 144850000 24935255 2.84 184.13 17.21 17.21 429280815245 17.25 17.25 429280815245
12 두산에너빌리티 034020 11 39800 5 -2550 -6.02 23906372 10536843 640561146 23906372 -6.02 226.88 3.73 3.73 989127212700 3.88 3.88 989127212700
13 빛과전자 069540 12 1254 1 289 29.95 21694251 12709434 46121066 21694251 29.95 170.69 47.04 47.04 26283875378 45.45 45.45 26283875378
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 19262123 20549264 73600000 19262123 -0.25 93.74 26.17 26.17 75226746366 26.07 26.07 75226746366
15 메디콕스 054180 14 254 5 -15 -5.58 18306447 52497236 82878283 18306447 -5.58 34.87 22.09 22.09 4740832738 22.52 22.52 4740832738
16 삼성전자 005930 15 55900 2 2000 3.71 17514340 13439520 5919637922 17514340 3.71 130.32 0.30 0.30 973101556100 0.29 0.29 973101556100
17 우리기술 032820 16 2215 5 -200 -8.28 16913358 16636401 164677432 16913358 -8.28 101.66 10.27 10.27 39351720693 10.79 10.79 39351720693
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 16626524 18976896 34227815 16626524 -5.31 87.61 48.58 48.58 121289712130 52.34 52.34 121289712130
19 케이엠제약 225430 18 642 2 32 5.25 14449221 237393 27887050 14449221 5.25 6086.62 51.81 51.81 10512488343 58.72 58.72 10512488343
20 나우IB 293580 19 1394 2 92 7.07 14395977 908565 94929950 14395977 7.07 1584.47 15.16 15.16 20550773500 15.53 15.53 20550773500
21 파워넷 037030 20 2685 2 350 14.99 14068671 45154 21878974 14068671 14.99 9999.99 64.30 64.30 38603728423 65.71 65.71 38603728423
22 JW신약 067290 21 1675 2 121 7.79 13675456 100582 53376126 13675456 7.79 9999.99 25.62 25.62 25294107455 28.29 28.29 25294107455
23 삼성중공업 010140 22 15670 5 -680 -4.16 13597788 29577904 880000000 13597788 -4.16 45.97 1.55 1.55 218376272590 1.58 1.58 218376272590
24 YG PLUS 037270 23 6390 2 470 7.94 12774928 720719 63429410 12774928 7.94 1772.53 20.14 20.14 83158338130 20.52 20.52 83158338130
25 메이슨캐피탈 021880 24 522 2 17 3.37 12354382 36110944 152184408 12354382 3.37 34.21 8.12 8.12 6496647916 8.18 8.18 6496647916
26 넥스트아이 137940 25 467 5 -55 -10.54 12323679 19112858 85368992 12323679 -10.54 64.48 14.44 14.44 5873952407 14.73 14.73 5873952407
27 애경케미칼 161000 26 11470 2 2360 25.91 12228344 150658 48648709 12228344 25.91 8116.62 25.14 25.14 132759216405 23.79 23.79 132759216405
28 상상인증권 001290 27 527 2 62 13.33 12208543 118423 108337120 12208543 13.33 9999.99 11.27 11.27 6856484439 12.01 12.01 6856484439
29 메가터치 446540 28 4180 2 505 13.74 12130215 243148 20771000 12130215 13.74 4988.82 58.40 58.40 51198777538 58.97 58.97 51198777538
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10667026 8229812 1497000000 10667026 2.00 129.61 0.71 0.71 1074275432 0.70 0.70 1074275432
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10451291 740977 27000000 10451291 8.17 1410.47 38.71 38.71 67101937270 40.81 40.81 67101937270

31
top30/20250528/top30-av-20250528-161000.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,252670,1,1949,5,-56,-2.79,245780064,75112688,646000000,245780064,-2.79,327.22,38.05,38.05,477980478560,37.96,37.96,477980478560
MDS테크,086960,2,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197
플루토스,019570,3,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682
비큐AI,148780,4,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025
KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38492299,16370818,253700000,38492299,14.49,235.13,15.17,15.17,26505162902,14.53,14.53,26505162902
동양철관,008970,6,1464,2,31,2.16,32583387,16724849,159323019,32583387,2.16,194.82,20.45,20.45,48180316983,20.66,20.66,48180316983
KODEX 인버스,114800,7,4235,5,-55,-1.28,31016960,12712431,141200000,31016960,-1.28,243.99,21.97,21.97,131213364732,21.94,21.94,131213364732
KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29794196,16845670,269500000,29794196,0.50,176.87,11.06,11.06,210411005958,11.15,11.15,210411005958
셀리드,299660,9,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555
KODEX 레버리지,122630,10,17180,2,475,2.84,24935255,13542062,144850000,24935255,2.84,184.13,17.21,17.21,429280815245,17.25,17.25,429280815245
두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700
빛과전자,069540,12,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19262123,20549264,73600000,19262123,-0.25,93.74,26.17,26.17,75226746366,26.07,26.07,75226746366
메디콕스,054180,14,254,5,-15,-5.58,18306447,52497236,82878283,18306447,-5.58,34.87,22.09,22.09,4740832738,22.52,22.52,4740832738
삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100
우리기술,032820,16,2215,5,-200,-8.28,16913358,16636401,164677432,16913358,-8.28,101.66,10.27,10.27,39351720693,10.79,10.79,39351720693
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16626524,18976896,34227815,16626524,-5.31,87.61,48.58,48.58,121289712130,52.34,52.34,121289712130
케이엠제약,225430,18,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343
나우IB,293580,19,1394,2,92,7.07,14395977,908565,94929950,14395977,7.07,1584.47,15.16,15.16,20550773500,15.53,15.53,20550773500
파워넷,037030,20,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423
JW신약,067290,21,1675,2,121,7.79,13675456,100582,53376126,13675456,7.79,9999.99,25.62,25.62,25294107455,28.29,28.29,25294107455
삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590
YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130
메이슨캐피탈,021880,24,522,2,17,3.37,12354382,36110944,152184408,12354382,3.37,34.21,8.12,8.12,6496647916,8.18,8.18,6496647916
넥스트아이,137940,25,467,5,-55,-10.54,12323679,19112858,85368992,12323679,-10.54,64.48,14.44,14.44,5873952407,14.73,14.73,5873952407
애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405
상상인증권,001290,27,527,2,62,13.33,12208543,118423,108337120,12208543,13.33,9999.99,11.27,11.27,6856484439,12.01,12.01,6856484439
메가터치,446540,28,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10667026,8229812,1497000000,10667026,2.00,129.61,0.71,0.71,1074275432,0.70,0.70,1074275432
DSC인베스트먼트,241520,30,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270
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 1949 5 -56 -2.79 245780064 75112688 646000000 245780064 -2.79 327.22 38.05 38.05 477980478560 37.96 37.96 477980478560
3 MDS테크 086960 2 1393 2 224 19.16 97777713 492461 92821788 97777713 19.16 9999.99 105.34 105.34 133982244197 103.62 103.62 133982244197
4 플루토스 019570 3 347 5 -6 -1.70 46496355 16364380 65310042 46496355 -1.70 284.13 71.19 71.19 18422153682 81.29 81.29 18422153682
5 비큐AI 148780 4 1623 2 310 23.61 45942915 643116 31445725 45942915 23.61 7143.80 146.10 146.10 74700565025 146.37 146.37 74700565025
6 KODEX 2차전지산업레버리지 462330 5 719 2 91 14.49 38492299 16370818 253700000 38492299 14.49 235.13 15.17 15.17 26505162902 14.53 14.53 26505162902
7 동양철관 008970 6 1464 2 31 2.16 32583387 16724849 159323019 32583387 2.16 194.82 20.45 20.45 48180316983 20.66 20.66 48180316983
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 31016960 12712431 141200000 31016960 -1.28 243.99 21.97 21.97 131213364732 21.94 21.94 131213364732
9 KODEX 코스닥150레버리지 233740 8 7005 2 35 0.50 29794196 16845670 269500000 29794196 0.50 176.87 11.06 11.06 210411005958 11.15 11.15 210411005958
10 셀리드 299660 9 8790 2 440 5.27 25874731 10677638 21102977 25874731 5.27 242.33 122.61 122.61 234513279555 126.43 126.43 234513279555
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24935255 13542062 144850000 24935255 2.84 184.13 17.21 17.21 429280815245 17.25 17.25 429280815245
12 두산에너빌리티 034020 11 39800 5 -2550 -6.02 23906372 10536843 640561146 23906372 -6.02 226.88 3.73 3.73 989127212700 3.88 3.88 989127212700
13 빛과전자 069540 12 1254 1 289 29.95 21694251 12709434 46121066 21694251 29.95 170.69 47.04 47.04 26283875378 45.45 45.45 26283875378
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 19262123 20549264 73600000 19262123 -0.25 93.74 26.17 26.17 75226746366 26.07 26.07 75226746366
15 메디콕스 054180 14 254 5 -15 -5.58 18306447 52497236 82878283 18306447 -5.58 34.87 22.09 22.09 4740832738 22.52 22.52 4740832738
16 삼성전자 005930 15 55900 2 2000 3.71 17514340 13439520 5919637922 17514340 3.71 130.32 0.30 0.30 973101556100 0.29 0.29 973101556100
17 우리기술 032820 16 2215 5 -200 -8.28 16913358 16636401 164677432 16913358 -8.28 101.66 10.27 10.27 39351720693 10.79 10.79 39351720693
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 16626524 18976896 34227815 16626524 -5.31 87.61 48.58 48.58 121289712130 52.34 52.34 121289712130
19 케이엠제약 225430 18 642 2 32 5.25 14449221 237393 27887050 14449221 5.25 6086.62 51.81 51.81 10512488343 58.72 58.72 10512488343
20 나우IB 293580 19 1394 2 92 7.07 14395977 908565 94929950 14395977 7.07 1584.47 15.16 15.16 20550773500 15.53 15.53 20550773500
21 파워넷 037030 20 2685 2 350 14.99 14068671 45154 21878974 14068671 14.99 9999.99 64.30 64.30 38603728423 65.71 65.71 38603728423
22 JW신약 067290 21 1675 2 121 7.79 13675456 100582 53376126 13675456 7.79 9999.99 25.62 25.62 25294107455 28.29 28.29 25294107455
23 삼성중공업 010140 22 15670 5 -680 -4.16 13597788 29577904 880000000 13597788 -4.16 45.97 1.55 1.55 218376272590 1.58 1.58 218376272590
24 YG PLUS 037270 23 6390 2 470 7.94 12774928 720719 63429410 12774928 7.94 1772.53 20.14 20.14 83158338130 20.52 20.52 83158338130
25 메이슨캐피탈 021880 24 522 2 17 3.37 12354382 36110944 152184408 12354382 3.37 34.21 8.12 8.12 6496647916 8.18 8.18 6496647916
26 넥스트아이 137940 25 467 5 -55 -10.54 12323679 19112858 85368992 12323679 -10.54 64.48 14.44 14.44 5873952407 14.73 14.73 5873952407
27 애경케미칼 161000 26 11470 2 2360 25.91 12228344 150658 48648709 12228344 25.91 8116.62 25.14 25.14 132759216405 23.79 23.79 132759216405
28 상상인증권 001290 27 527 2 62 13.33 12208543 118423 108337120 12208543 13.33 9999.99 11.27 11.27 6856484439 12.01 12.01 6856484439
29 메가터치 446540 28 4180 2 505 13.74 12130215 243148 20771000 12130215 13.74 4988.82 58.40 58.40 51198777538 58.97 58.97 51198777538
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10667026 8229812 1497000000 10667026 2.00 129.61 0.71 0.71 1074275432 0.70 0.70 1074275432
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10451291 740977 27000000 10451291 8.17 1410.47 38.71 38.71 67101937270 40.81 40.81 67101937270

31
top30/20250528/top30-av-20250528-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1949,5,-56,-2.79,245870111,75112688,646000000,245870111,-2.79,327.33,38.06,38.06,478155890116,37.98,37.98,478155890116
MDS테크,086960,2,1393,2,224,19.16,97802023,492461,92821788,97802023,19.16,9999.99,105.37,105.37,134016010787,103.65,103.65,134016010787
플루토스,019570,3,347,5,-6,-1.70,46506930,16364380,65310042,46506930,-1.70,284.20,71.21,71.21,18425780907,81.30,81.30,18425780907
비큐AI,148780,4,1623,2,310,23.61,45977357,643116,31445725,45977357,23.61,7149.15,146.21,146.21,74755672225,146.48,146.48,74755672225
KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38495559,16370818,253700000,38495559,14.49,235.15,15.17,15.17,26507506842,14.53,14.53,26507506842
동양철관,008970,6,1464,2,31,2.16,32594062,16724849,159323019,32594062,2.16,194.88,20.46,20.46,48195827758,20.66,20.66,48195827758
KODEX 인버스,114800,7,4235,5,-55,-1.28,31020033,12712431,141200000,31020033,-1.28,244.01,21.97,21.97,131226363522,21.94,21.94,131226363522
KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29856579,16845670,269500000,29856579,0.50,177.24,11.08,11.08,210848934618,11.17,11.17,210848934618
셀리드,299660,9,8790,2,440,5.27,25894531,10677638,21102977,25894531,5.27,242.51,122.71,122.71,234690687555,126.52,126.52,234690687555
KODEX 레버리지,122630,10,17180,2,475,2.84,24947325,13542062,144850000,24947325,2.84,184.22,17.22,17.22,429488358895,17.26,17.26,429488358895
두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700
빛과전자,069540,12,1254,1,289,29.95,21695140,12709434,46121066,21695140,29.95,170.70,47.04,47.04,26284990184,45.45,45.45,26284990184
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19272745,20549264,73600000,19272745,-0.25,93.79,26.19,26.19,75268331496,26.09,26.09,75268331496
메디콕스,054180,14,254,5,-15,-5.58,18309294,52497236,82878283,18309294,-5.58,34.88,22.09,22.09,4741550182,22.52,22.52,4741550182
삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100
우리기술,032820,16,2215,5,-200,-8.28,16937083,16636401,164677432,16937083,-8.28,101.81,10.29,10.29,39404864693,10.80,10.80,39404864693
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130
케이엠제약,225430,18,642,2,32,5.25,14450177,237393,27887050,14450177,5.25,6087.03,51.82,51.82,10513102095,58.72,58.72,10513102095
나우IB,293580,19,1394,2,92,7.07,14399392,908565,94929950,14399392,7.07,1584.85,15.17,15.17,20555557915,15.53,15.53,20555557915
파워넷,037030,20,2685,2,350,14.99,14076318,45154,21878974,14076318,14.99,9999.99,64.34,64.34,38624069443,65.75,65.75,38624069443
JW신약,067290,21,1675,2,121,7.79,13680965,100582,53376126,13680965,7.79,9999.99,25.63,25.63,25303638025,28.30,28.30,25303638025
삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590
YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130
메이슨캐피탈,021880,24,522,2,17,3.37,12369379,36110944,152184408,12369379,3.37,34.25,8.13,8.13,6504476350,8.19,8.19,6504476350
넥스트아이,137940,25,467,5,-55,-10.54,12324270,19112858,85368992,12324270,-10.54,64.48,14.44,14.44,5874228404,14.73,14.73,5874228404
애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405
상상인증권,001290,27,527,2,62,13.33,12216614,118423,108337120,12216614,13.33,9999.99,11.28,11.28,6860737856,12.02,12.02,6860737856
메가터치,446540,28,4180,2,505,13.74,12136462,243148,20771000,12136462,13.74,4991.39,58.43,58.43,51224889998,59.00,59.00,51224889998
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10784551,8229812,1497000000,10784551,2.00,131.04,0.72,0.72,1086262982,0.71,0.71,1086262982
DSC인베스트먼트,241520,30,6090,2,460,8.17,10452926,740977,27000000,10452926,8.17,1410.70,38.71,38.71,67111894420,40.81,40.81,67111894420
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 1949 5 -56 -2.79 245870111 75112688 646000000 245870111 -2.79 327.33 38.06 38.06 478155890116 37.98 37.98 478155890116
3 MDS테크 086960 2 1393 2 224 19.16 97802023 492461 92821788 97802023 19.16 9999.99 105.37 105.37 134016010787 103.65 103.65 134016010787
4 플루토스 019570 3 347 5 -6 -1.70 46506930 16364380 65310042 46506930 -1.70 284.20 71.21 71.21 18425780907 81.30 81.30 18425780907
5 비큐AI 148780 4 1623 2 310 23.61 45977357 643116 31445725 45977357 23.61 7149.15 146.21 146.21 74755672225 146.48 146.48 74755672225
6 KODEX 2차전지산업레버리지 462330 5 719 2 91 14.49 38495559 16370818 253700000 38495559 14.49 235.15 15.17 15.17 26507506842 14.53 14.53 26507506842
7 동양철관 008970 6 1464 2 31 2.16 32594062 16724849 159323019 32594062 2.16 194.88 20.46 20.46 48195827758 20.66 20.66 48195827758
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 31020033 12712431 141200000 31020033 -1.28 244.01 21.97 21.97 131226363522 21.94 21.94 131226363522
9 KODEX 코스닥150레버리지 233740 8 7005 2 35 0.50 29856579 16845670 269500000 29856579 0.50 177.24 11.08 11.08 210848934618 11.17 11.17 210848934618
10 셀리드 299660 9 8790 2 440 5.27 25894531 10677638 21102977 25894531 5.27 242.51 122.71 122.71 234690687555 126.52 126.52 234690687555
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24947325 13542062 144850000 24947325 2.84 184.22 17.22 17.22 429488358895 17.26 17.26 429488358895
12 두산에너빌리티 034020 11 39800 5 -2550 -6.02 23906372 10536843 640561146 23906372 -6.02 226.88 3.73 3.73 989127212700 3.88 3.88 989127212700
13 빛과전자 069540 12 1254 1 289 29.95 21695140 12709434 46121066 21695140 29.95 170.70 47.04 47.04 26284990184 45.45 45.45 26284990184
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 19272745 20549264 73600000 19272745 -0.25 93.79 26.19 26.19 75268331496 26.09 26.09 75268331496
15 메디콕스 054180 14 254 5 -15 -5.58 18309294 52497236 82878283 18309294 -5.58 34.88 22.09 22.09 4741550182 22.52 22.52 4741550182
16 삼성전자 005930 15 55900 2 2000 3.71 17514340 13439520 5919637922 17514340 3.71 130.32 0.30 0.30 973101556100 0.29 0.29 973101556100
17 우리기술 032820 16 2215 5 -200 -8.28 16937083 16636401 164677432 16937083 -8.28 101.81 10.29 10.29 39404864693 10.80 10.80 39404864693
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 16638134 18976896 34227815 16638134 -5.31 87.68 48.61 48.61 121368660130 52.38 52.38 121368660130
19 케이엠제약 225430 18 642 2 32 5.25 14450177 237393 27887050 14450177 5.25 6087.03 51.82 51.82 10513102095 58.72 58.72 10513102095
20 나우IB 293580 19 1394 2 92 7.07 14399392 908565 94929950 14399392 7.07 1584.85 15.17 15.17 20555557915 15.53 15.53 20555557915
21 파워넷 037030 20 2685 2 350 14.99 14076318 45154 21878974 14076318 14.99 9999.99 64.34 64.34 38624069443 65.75 65.75 38624069443
22 JW신약 067290 21 1675 2 121 7.79 13680965 100582 53376126 13680965 7.79 9999.99 25.63 25.63 25303638025 28.30 28.30 25303638025
23 삼성중공업 010140 22 15670 5 -680 -4.16 13597788 29577904 880000000 13597788 -4.16 45.97 1.55 1.55 218376272590 1.58 1.58 218376272590
24 YG PLUS 037270 23 6390 2 470 7.94 12774928 720719 63429410 12774928 7.94 1772.53 20.14 20.14 83158338130 20.52 20.52 83158338130
25 메이슨캐피탈 021880 24 522 2 17 3.37 12369379 36110944 152184408 12369379 3.37 34.25 8.13 8.13 6504476350 8.19 8.19 6504476350
26 넥스트아이 137940 25 467 5 -55 -10.54 12324270 19112858 85368992 12324270 -10.54 64.48 14.44 14.44 5874228404 14.73 14.73 5874228404
27 애경케미칼 161000 26 11470 2 2360 25.91 12228344 150658 48648709 12228344 25.91 8116.62 25.14 25.14 132759216405 23.79 23.79 132759216405
28 상상인증권 001290 27 527 2 62 13.33 12216614 118423 108337120 12216614 13.33 9999.99 11.28 11.28 6860737856 12.02 12.02 6860737856
29 메가터치 446540 28 4180 2 505 13.74 12136462 243148 20771000 12136462 13.74 4991.39 58.43 58.43 51224889998 59.00 59.00 51224889998
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10784551 8229812 1497000000 10784551 2.00 131.04 0.72 0.72 1086262982 0.71 0.71 1086262982
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10452926 740977 27000000 10452926 8.17 1410.70 38.71 38.71 67111894420 40.81 40.81 67111894420

31
top30/20250528/top30-av-20250528-163001.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,252670,1,1949,5,-56,-2.79,245976706,75112688,646000000,245976706,-2.79,327.48,38.08,38.08,478363323986,37.99,37.99,478363323986
MDS테크,086960,2,1393,2,224,19.16,97875226,492461,92821788,97875226,19.16,9999.99,105.44,105.44,134117396942,103.73,103.73,134117396942
플루토스,019570,3,347,5,-6,-1.70,46527875,16364380,65310042,46527875,-1.70,284.32,71.24,71.24,18432944097,81.34,81.34,18432944097
비큐AI,148780,4,1623,2,310,23.61,45999398,643116,31445725,45999398,23.61,7152.58,146.28,146.28,74791599055,146.55,146.55,74791599055
KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38512362,16370818,253700000,38512362,14.49,235.25,15.18,15.18,26519588199,14.54,14.54,26519588199
동양철관,008970,6,1464,2,31,2.16,32625850,16724849,159323019,32625850,2.16,195.07,20.48,20.48,48241952146,20.68,20.68,48241952146
KODEX 인버스,114800,7,4235,5,-55,-1.28,31039843,12712431,141200000,31039843,-1.28,244.17,21.98,21.98,131310159822,21.96,21.96,131310159822
KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29891215,16845670,269500000,29891215,0.50,177.44,11.09,11.09,211092079338,11.18,11.18,211092079338
셀리드,299660,9,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555
KODEX 레버리지,122630,10,17180,2,475,2.84,24951145,13542062,144850000,24951145,2.84,184.25,17.23,17.23,429554062895,17.26,17.26,429554062895
두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700
빛과전자,069540,12,1254,1,289,29.95,21695460,12709434,46121066,21695460,29.95,170.70,47.04,47.04,26285391464,45.45,45.45,26285391464
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19328658,20549264,73600000,19328658,-0.25,94.06,26.26,26.26,75487230891,26.16,26.16,75487230891
메디콕스,054180,14,254,5,-15,-5.58,18313468,52497236,82878283,18313468,-5.58,34.88,22.10,22.10,4742614552,22.53,22.53,4742614552
삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100
우리기술,032820,16,2215,5,-200,-8.28,16989433,16636401,164677432,16989433,-8.28,102.12,10.32,10.32,39522390443,10.84,10.84,39522390443
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16661836,18976896,34227815,16661836,-5.31,87.80,48.68,48.68,121529122670,52.45,52.45,121529122670
케이엠제약,225430,18,642,2,32,5.25,14450859,237393,27887050,14450859,5.25,6087.31,51.82,51.82,10513539939,58.72,58.72,10513539939
나우IB,293580,19,1394,2,92,7.07,14401773,908565,94929950,14401773,7.07,1585.11,15.17,15.17,20558900839,15.54,15.54,20558900839
파워넷,037030,20,2685,2,350,14.99,14091662,45154,21878974,14091662,14.99,9999.99,64.41,64.41,38664577603,65.82,65.82,38664577603
JW신약,067290,21,1675,2,121,7.79,13700338,100582,53376126,13700338,7.79,9999.99,25.67,25.67,25337075823,28.34,28.34,25337075823
삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590
YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130
메이슨캐피탈,021880,24,522,2,17,3.37,12381040,36110944,152184408,12381040,3.37,34.29,8.14,8.14,6510563392,8.20,8.20,6510563392
넥스트아이,137940,25,467,5,-55,-10.54,12332654,19112858,85368992,12332654,-10.54,64.53,14.45,14.45,5878135348,14.74,14.74,5878135348
애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405
상상인증권,001290,27,527,2,62,13.33,12217674,118423,108337120,12217674,13.33,9999.99,11.28,11.28,6861296476,12.02,12.02,6861296476
메가터치,446540,28,4180,2,505,13.74,12137601,243148,20771000,12137601,13.74,4991.86,58.44,58.44,51229645323,59.00,59.00,51229645323
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10852447,8229812,1497000000,10852447,2.00,131.87,0.72,0.72,1093188374,0.72,0.72,1093188374
DSC인베스트먼트,241520,30,6090,2,460,8.17,10455569,740977,27000000,10455569,8.17,1411.05,38.72,38.72,67127911000,40.82,40.82,67127911000
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 1949 5 -56 -2.79 245976706 75112688 646000000 245976706 -2.79 327.48 38.08 38.08 478363323986 37.99 37.99 478363323986
3 MDS테크 086960 2 1393 2 224 19.16 97875226 492461 92821788 97875226 19.16 9999.99 105.44 105.44 134117396942 103.73 103.73 134117396942
4 플루토스 019570 3 347 5 -6 -1.70 46527875 16364380 65310042 46527875 -1.70 284.32 71.24 71.24 18432944097 81.34 81.34 18432944097
5 비큐AI 148780 4 1623 2 310 23.61 45999398 643116 31445725 45999398 23.61 7152.58 146.28 146.28 74791599055 146.55 146.55 74791599055
6 KODEX 2차전지산업레버리지 462330 5 719 2 91 14.49 38512362 16370818 253700000 38512362 14.49 235.25 15.18 15.18 26519588199 14.54 14.54 26519588199
7 동양철관 008970 6 1464 2 31 2.16 32625850 16724849 159323019 32625850 2.16 195.07 20.48 20.48 48241952146 20.68 20.68 48241952146
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 31039843 12712431 141200000 31039843 -1.28 244.17 21.98 21.98 131310159822 21.96 21.96 131310159822
9 KODEX 코스닥150레버리지 233740 8 7005 2 35 0.50 29891215 16845670 269500000 29891215 0.50 177.44 11.09 11.09 211092079338 11.18 11.18 211092079338
10 셀리드 299660 9 8790 2 440 5.27 25933688 10677638 21102977 25933688 5.27 242.88 122.89 122.89 235043100555 126.71 126.71 235043100555
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24951145 13542062 144850000 24951145 2.84 184.25 17.23 17.23 429554062895 17.26 17.26 429554062895
12 두산에너빌리티 034020 11 39800 5 -2550 -6.02 23906372 10536843 640561146 23906372 -6.02 226.88 3.73 3.73 989127212700 3.88 3.88 989127212700
13 빛과전자 069540 12 1254 1 289 29.95 21695460 12709434 46121066 21695460 29.95 170.70 47.04 47.04 26285391464 45.45 45.45 26285391464
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 19328658 20549264 73600000 19328658 -0.25 94.06 26.26 26.26 75487230891 26.16 26.16 75487230891
15 메디콕스 054180 14 254 5 -15 -5.58 18313468 52497236 82878283 18313468 -5.58 34.88 22.10 22.10 4742614552 22.53 22.53 4742614552
16 삼성전자 005930 15 55900 2 2000 3.71 17514340 13439520 5919637922 17514340 3.71 130.32 0.30 0.30 973101556100 0.29 0.29 973101556100
17 우리기술 032820 16 2215 5 -200 -8.28 16989433 16636401 164677432 16989433 -8.28 102.12 10.32 10.32 39522390443 10.84 10.84 39522390443
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 16661836 18976896 34227815 16661836 -5.31 87.80 48.68 48.68 121529122670 52.45 52.45 121529122670
19 케이엠제약 225430 18 642 2 32 5.25 14450859 237393 27887050 14450859 5.25 6087.31 51.82 51.82 10513539939 58.72 58.72 10513539939
20 나우IB 293580 19 1394 2 92 7.07 14401773 908565 94929950 14401773 7.07 1585.11 15.17 15.17 20558900839 15.54 15.54 20558900839
21 파워넷 037030 20 2685 2 350 14.99 14091662 45154 21878974 14091662 14.99 9999.99 64.41 64.41 38664577603 65.82 65.82 38664577603
22 JW신약 067290 21 1675 2 121 7.79 13700338 100582 53376126 13700338 7.79 9999.99 25.67 25.67 25337075823 28.34 28.34 25337075823
23 삼성중공업 010140 22 15670 5 -680 -4.16 13597788 29577904 880000000 13597788 -4.16 45.97 1.55 1.55 218376272590 1.58 1.58 218376272590
24 YG PLUS 037270 23 6390 2 470 7.94 12774928 720719 63429410 12774928 7.94 1772.53 20.14 20.14 83158338130 20.52 20.52 83158338130
25 메이슨캐피탈 021880 24 522 2 17 3.37 12381040 36110944 152184408 12381040 3.37 34.29 8.14 8.14 6510563392 8.20 8.20 6510563392
26 넥스트아이 137940 25 467 5 -55 -10.54 12332654 19112858 85368992 12332654 -10.54 64.53 14.45 14.45 5878135348 14.74 14.74 5878135348
27 애경케미칼 161000 26 11470 2 2360 25.91 12228344 150658 48648709 12228344 25.91 8116.62 25.14 25.14 132759216405 23.79 23.79 132759216405
28 상상인증권 001290 27 527 2 62 13.33 12217674 118423 108337120 12217674 13.33 9999.99 11.28 11.28 6861296476 12.02 12.02 6861296476
29 메가터치 446540 28 4180 2 505 13.74 12137601 243148 20771000 12137601 13.74 4991.86 58.44 58.44 51229645323 59.00 59.00 51229645323
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10852447 8229812 1497000000 10852447 2.00 131.87 0.72 0.72 1093188374 0.72 0.72 1093188374
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10455569 740977 27000000 10455569 8.17 1411.05 38.72 38.72 67127911000 40.82 40.82 67127911000

31
top30/20250528/top30-av-20250528-164001.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,252670,1,1949,5,-56,-2.79,246105218,75112688,646000000,246105218,-2.79,327.65,38.10,38.10,478613279826,38.01,38.01,478613279826
MDS테크,086960,2,1393,2,224,19.16,97914203,492461,92821788,97914203,19.16,9999.99,105.49,105.49,134171574972,103.77,103.77,134171574972
플루토스,019570,3,347,5,-6,-1.70,46556572,16364380,65310042,46556572,-1.70,284.50,71.29,71.29,18442701077,81.38,81.38,18442701077
비큐AI,148780,4,1623,2,310,23.61,46014099,643116,31445725,46014099,23.61,7154.87,146.33,146.33,74815429376,146.59,146.59,74815429376
KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38521144,16370818,253700000,38521144,14.49,235.30,15.18,15.18,26525876111,14.54,14.54,26525876111
동양철관,008970,6,1464,2,31,2.16,32659066,16724849,159323019,32659066,2.16,195.27,20.50,20.50,48290148562,20.70,20.70,48290148562
KODEX 인버스,114800,7,4235,5,-55,-1.28,31051940,12712431,141200000,31051940,-1.28,244.26,21.99,21.99,131361330132,21.97,21.97,131361330132
KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29905156,16845670,269500000,29905156,0.50,177.52,11.10,11.10,211189945158,11.19,11.19,211189945158
셀리드,299660,9,8790,2,440,5.27,25985627,10677638,21102977,25985627,5.27,243.36,123.14,123.14,235514706675,126.97,126.97,235514706675
KODEX 레버리지,122630,10,17180,2,475,2.84,24957716,13542062,144850000,24957716,2.84,184.30,17.23,17.23,429667084095,17.27,17.27,429667084095
두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700
빛과전자,069540,12,1254,1,289,29.95,21695588,12709434,46121066,21695588,29.95,170.70,47.04,47.04,26285551976,45.45,45.45,26285551976
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19340670,20549264,73600000,19340670,-0.25,94.12,26.28,26.28,75534257871,26.18,26.18,75534257871
메디콕스,054180,14,254,5,-15,-5.58,18324518,52497236,82878283,18324518,-5.58,34.91,22.11,22.11,4745443352,22.54,22.54,4745443352
삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100
우리기술,032820,16,2215,5,-200,-8.28,17017064,16636401,164677432,17017064,-8.28,102.29,10.33,10.33,39584283883,10.85,10.85,39584283883
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16667504,18976896,34227815,16667504,-5.31,87.83,48.70,48.70,121567551710,52.46,52.46,121567551710
케이엠제약,225430,18,642,2,32,5.25,14457902,237393,27887050,14457902,5.25,6090.28,51.84,51.84,10518040416,58.75,58.75,10518040416
나우IB,293580,19,1394,2,92,7.07,14404772,908565,94929950,14404772,7.07,1585.44,15.17,15.17,20563108436,15.54,15.54,20563108436
파워넷,037030,20,2685,2,350,14.99,14098828,45154,21878974,14098828,14.99,9999.99,64.44,64.44,38683531673,65.85,65.85,38683531673
JW신약,067290,21,1675,2,121,7.79,13704599,100582,53376126,13704599,7.79,9999.99,25.68,25.68,25344430309,28.35,28.35,25344430309
삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590
YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130
메이슨캐피탈,021880,24,522,2,17,3.37,12384008,36110944,152184408,12384008,3.37,34.29,8.14,8.14,6512118624,8.20,8.20,6512118624
넥스트아이,137940,25,467,5,-55,-10.54,12334565,19112858,85368992,12334565,-10.54,64.54,14.45,14.45,5879027785,14.75,14.75,5879027785
애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405
상상인증권,001290,27,527,2,62,13.33,12219674,118423,108337120,12219674,13.33,9999.99,11.28,11.28,6862350476,12.02,12.02,6862350476
메가터치,446540,28,4180,2,505,13.74,12140950,243148,20771000,12140950,13.74,4993.23,58.45,58.45,51243560418,59.02,59.02,51243560418
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10852447,8229812,1497000000,10852447,2.00,131.87,0.72,0.72,1093188374,0.72,0.72,1093188374
DSC인베스트먼트,241520,30,6090,2,460,8.17,10462054,740977,27000000,10462054,8.17,1411.93,38.75,38.75,67166821000,40.85,40.85,67166821000
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 1949 5 -56 -2.79 246105218 75112688 646000000 246105218 -2.79 327.65 38.10 38.10 478613279826 38.01 38.01 478613279826
3 MDS테크 086960 2 1393 2 224 19.16 97914203 492461 92821788 97914203 19.16 9999.99 105.49 105.49 134171574972 103.77 103.77 134171574972
4 플루토스 019570 3 347 5 -6 -1.70 46556572 16364380 65310042 46556572 -1.70 284.50 71.29 71.29 18442701077 81.38 81.38 18442701077
5 비큐AI 148780 4 1623 2 310 23.61 46014099 643116 31445725 46014099 23.61 7154.87 146.33 146.33 74815429376 146.59 146.59 74815429376
6 KODEX 2차전지산업레버리지 462330 5 719 2 91 14.49 38521144 16370818 253700000 38521144 14.49 235.30 15.18 15.18 26525876111 14.54 14.54 26525876111
7 동양철관 008970 6 1464 2 31 2.16 32659066 16724849 159323019 32659066 2.16 195.27 20.50 20.50 48290148562 20.70 20.70 48290148562
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 31051940 12712431 141200000 31051940 -1.28 244.26 21.99 21.99 131361330132 21.97 21.97 131361330132
9 KODEX 코스닥150레버리지 233740 8 7005 2 35 0.50 29905156 16845670 269500000 29905156 0.50 177.52 11.10 11.10 211189945158 11.19 11.19 211189945158
10 셀리드 299660 9 8790 2 440 5.27 25985627 10677638 21102977 25985627 5.27 243.36 123.14 123.14 235514706675 126.97 126.97 235514706675
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24957716 13542062 144850000 24957716 2.84 184.30 17.23 17.23 429667084095 17.27 17.27 429667084095
12 두산에너빌리티 034020 11 39800 5 -2550 -6.02 23906372 10536843 640561146 23906372 -6.02 226.88 3.73 3.73 989127212700 3.88 3.88 989127212700
13 빛과전자 069540 12 1254 1 289 29.95 21695588 12709434 46121066 21695588 29.95 170.70 47.04 47.04 26285551976 45.45 45.45 26285551976
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 19340670 20549264 73600000 19340670 -0.25 94.12 26.28 26.28 75534257871 26.18 26.18 75534257871
15 메디콕스 054180 14 254 5 -15 -5.58 18324518 52497236 82878283 18324518 -5.58 34.91 22.11 22.11 4745443352 22.54 22.54 4745443352
16 삼성전자 005930 15 55900 2 2000 3.71 17514340 13439520 5919637922 17514340 3.71 130.32 0.30 0.30 973101556100 0.29 0.29 973101556100
17 우리기술 032820 16 2215 5 -200 -8.28 17017064 16636401 164677432 17017064 -8.28 102.29 10.33 10.33 39584283883 10.85 10.85 39584283883
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 16667504 18976896 34227815 16667504 -5.31 87.83 48.70 48.70 121567551710 52.46 52.46 121567551710
19 케이엠제약 225430 18 642 2 32 5.25 14457902 237393 27887050 14457902 5.25 6090.28 51.84 51.84 10518040416 58.75 58.75 10518040416
20 나우IB 293580 19 1394 2 92 7.07 14404772 908565 94929950 14404772 7.07 1585.44 15.17 15.17 20563108436 15.54 15.54 20563108436
21 파워넷 037030 20 2685 2 350 14.99 14098828 45154 21878974 14098828 14.99 9999.99 64.44 64.44 38683531673 65.85 65.85 38683531673
22 JW신약 067290 21 1675 2 121 7.79 13704599 100582 53376126 13704599 7.79 9999.99 25.68 25.68 25344430309 28.35 28.35 25344430309
23 삼성중공업 010140 22 15670 5 -680 -4.16 13597788 29577904 880000000 13597788 -4.16 45.97 1.55 1.55 218376272590 1.58 1.58 218376272590
24 YG PLUS 037270 23 6390 2 470 7.94 12774928 720719 63429410 12774928 7.94 1772.53 20.14 20.14 83158338130 20.52 20.52 83158338130
25 메이슨캐피탈 021880 24 522 2 17 3.37 12384008 36110944 152184408 12384008 3.37 34.29 8.14 8.14 6512118624 8.20 8.20 6512118624
26 넥스트아이 137940 25 467 5 -55 -10.54 12334565 19112858 85368992 12334565 -10.54 64.54 14.45 14.45 5879027785 14.75 14.75 5879027785
27 애경케미칼 161000 26 11470 2 2360 25.91 12228344 150658 48648709 12228344 25.91 8116.62 25.14 25.14 132759216405 23.79 23.79 132759216405
28 상상인증권 001290 27 527 2 62 13.33 12219674 118423 108337120 12219674 13.33 9999.99 11.28 11.28 6862350476 12.02 12.02 6862350476
29 메가터치 446540 28 4180 2 505 13.74 12140950 243148 20771000 12140950 13.74 4993.23 58.45 58.45 51243560418 59.02 59.02 51243560418
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10852447 8229812 1497000000 10852447 2.00 131.87 0.72 0.72 1093188374 0.72 0.72 1093188374
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10462054 740977 27000000 10462054 8.17 1411.93 38.75 38.75 67166821000 40.85 40.85 67166821000

31
top30/20250528/top30-av-20250528-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1949,5,-56,-2.79,246228435,75112688,646000000,246228435,-2.79,327.81,38.12,38.12,478852936891,38.03,38.03,478852936891
MDS테크,086960,2,1393,2,224,19.16,97945881,492461,92821788,97945881,19.16,9999.99,105.52,105.52,134215607392,103.80,103.80,134215607392
플루토스,019570,3,347,5,-6,-1.70,46562257,16364380,65310042,46562257,-1.70,284.53,71.29,71.29,18444633977,81.39,81.39,18444633977
비큐AI,148780,4,1623,2,310,23.61,46026651,643116,31445725,46026651,23.61,7156.82,146.37,146.37,74835638096,146.63,146.63,74835638096
KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38572577,16370818,253700000,38572577,14.49,235.62,15.20,15.20,26562599273,14.56,14.56,26562599273
동양철관,008970,6,1464,2,31,2.16,32670529,16724849,159323019,32670529,2.16,195.34,20.51,20.51,48306781375,20.71,20.71,48306781375
KODEX 인버스,114800,7,4235,5,-55,-1.28,31054389,12712431,141200000,31054389,-1.28,244.28,21.99,21.99,131371701647,21.97,21.97,131371701647
KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29922583,16845670,269500000,29922583,0.50,177.63,11.10,11.10,211312282698,11.19,11.19,211312282698
셀리드,299660,9,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565
KODEX 레버리지,122630,10,17180,2,475,2.84,24965017,13542062,144850000,24965017,2.84,184.35,17.24,17.24,429792697800,17.27,17.27,429792697800
두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700
빛과전자,069540,12,1254,1,289,29.95,21695590,12709434,46121066,21695590,29.95,170.70,47.04,47.04,26285554484,45.45,45.45,26285554484
KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19351701,20549264,73600000,19351701,-0.25,94.17,26.29,26.29,75577444236,26.20,26.20,75577444236
메디콕스,054180,14,254,5,-15,-5.58,18327280,52497236,82878283,18327280,-5.58,34.91,22.11,22.11,4746153186,22.55,22.55,4746153186
삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100
우리기술,032820,16,2215,5,-200,-8.28,17041807,16636401,164677432,17041807,-8.28,102.44,10.35,10.35,39639831918,10.87,10.87,39639831918
티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16677469,18976896,34227815,16677469,-5.31,87.88,48.72,48.72,121634815460,52.49,52.49,121634815460
케이엠제약,225430,18,642,2,32,5.25,14467521,237393,27887050,14467521,5.25,6094.33,51.88,51.88,10524129243,58.78,58.78,10524129243
나우IB,293580,19,1394,2,92,7.07,14415618,908565,94929950,14415618,7.07,1586.64,15.19,15.19,20578184376,15.55,15.55,20578184376
파워넷,037030,20,2685,2,350,14.99,14110181,45154,21878974,14110181,14.99,9999.99,64.49,64.49,38713446828,65.90,65.90,38713446828
JW신약,067290,21,1675,2,121,7.79,13712647,100582,53376126,13712647,7.79,9999.99,25.69,25.69,25358063621,28.36,28.36,25358063621
삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590
YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130
메이슨캐피탈,021880,24,522,2,17,3.37,12384708,36110944,152184408,12384708,3.37,34.30,8.14,8.14,6512485424,8.20,8.20,6512485424
넥스트아이,137940,25,467,5,-55,-10.54,12334960,19112858,85368992,12334960,-10.54,64.54,14.45,14.45,5879212250,14.75,14.75,5879212250
애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405
상상인증권,001290,27,527,2,62,13.33,12219685,118423,108337120,12219685,13.33,9999.99,11.28,11.28,6862356273,12.02,12.02,6862356273
메가터치,446540,28,4180,2,505,13.74,12147357,243148,20771000,12147357,13.74,4995.87,58.48,58.48,51269957258,59.05,59.05,51269957258
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10852447,8229812,1497000000,10852447,2.00,131.87,0.72,0.72,1093188374,0.72,0.72,1093188374
DSC인베스트먼트,241520,30,6090,2,460,8.17,10464496,740977,27000000,10464496,8.17,1412.26,38.76,38.76,67181497420,40.86,40.86,67181497420
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 1949 5 -56 -2.79 246228435 75112688 646000000 246228435 -2.79 327.81 38.12 38.12 478852936891 38.03 38.03 478852936891
3 MDS테크 086960 2 1393 2 224 19.16 97945881 492461 92821788 97945881 19.16 9999.99 105.52 105.52 134215607392 103.80 103.80 134215607392
4 플루토스 019570 3 347 5 -6 -1.70 46562257 16364380 65310042 46562257 -1.70 284.53 71.29 71.29 18444633977 81.39 81.39 18444633977
5 비큐AI 148780 4 1623 2 310 23.61 46026651 643116 31445725 46026651 23.61 7156.82 146.37 146.37 74835638096 146.63 146.63 74835638096
6 KODEX 2차전지산업레버리지 462330 5 719 2 91 14.49 38572577 16370818 253700000 38572577 14.49 235.62 15.20 15.20 26562599273 14.56 14.56 26562599273
7 동양철관 008970 6 1464 2 31 2.16 32670529 16724849 159323019 32670529 2.16 195.34 20.51 20.51 48306781375 20.71 20.71 48306781375
8 KODEX 인버스 114800 7 4235 5 -55 -1.28 31054389 12712431 141200000 31054389 -1.28 244.28 21.99 21.99 131371701647 21.97 21.97 131371701647
9 KODEX 코스닥150레버리지 233740 8 7005 2 35 0.50 29922583 16845670 269500000 29922583 0.50 177.63 11.10 11.10 211312282698 11.19 11.19 211312282698
10 셀리드 299660 9 8790 2 440 5.27 26014354 10677638 21102977 26014354 5.27 243.63 123.27 123.27 235775260565 127.11 127.11 235775260565
11 KODEX 레버리지 122630 10 17180 2 475 2.84 24965017 13542062 144850000 24965017 2.84 184.35 17.24 17.24 429792697800 17.27 17.27 429792697800
12 두산에너빌리티 034020 11 39800 5 -2550 -6.02 23906372 10536843 640561146 23906372 -6.02 226.88 3.73 3.73 989127212700 3.88 3.88 989127212700
13 빛과전자 069540 12 1254 1 289 29.95 21695590 12709434 46121066 21695590 29.95 170.70 47.04 47.04 26285554484 45.45 45.45 26285554484
14 KODEX 코스닥150선물인버스 251340 13 3920 5 -10 -0.25 19351701 20549264 73600000 19351701 -0.25 94.17 26.29 26.29 75577444236 26.20 26.20 75577444236
15 메디콕스 054180 14 254 5 -15 -5.58 18327280 52497236 82878283 18327280 -5.58 34.91 22.11 22.11 4746153186 22.55 22.55 4746153186
16 삼성전자 005930 15 55900 2 2000 3.71 17514340 13439520 5919637922 17514340 3.71 130.32 0.30 0.30 973101556100 0.29 0.29 973101556100
17 우리기술 032820 16 2215 5 -200 -8.28 17041807 16636401 164677432 17041807 -8.28 102.44 10.35 10.35 39639831918 10.87 10.87 39639831918
18 티씨머티리얼즈 125020 17 6770 5 -380 -5.31 16677469 18976896 34227815 16677469 -5.31 87.88 48.72 48.72 121634815460 52.49 52.49 121634815460
19 케이엠제약 225430 18 642 2 32 5.25 14467521 237393 27887050 14467521 5.25 6094.33 51.88 51.88 10524129243 58.78 58.78 10524129243
20 나우IB 293580 19 1394 2 92 7.07 14415618 908565 94929950 14415618 7.07 1586.64 15.19 15.19 20578184376 15.55 15.55 20578184376
21 파워넷 037030 20 2685 2 350 14.99 14110181 45154 21878974 14110181 14.99 9999.99 64.49 64.49 38713446828 65.90 65.90 38713446828
22 JW신약 067290 21 1675 2 121 7.79 13712647 100582 53376126 13712647 7.79 9999.99 25.69 25.69 25358063621 28.36 28.36 25358063621
23 삼성중공업 010140 22 15670 5 -680 -4.16 13597788 29577904 880000000 13597788 -4.16 45.97 1.55 1.55 218376272590 1.58 1.58 218376272590
24 YG PLUS 037270 23 6390 2 470 7.94 12774928 720719 63429410 12774928 7.94 1772.53 20.14 20.14 83158338130 20.52 20.52 83158338130
25 메이슨캐피탈 021880 24 522 2 17 3.37 12384708 36110944 152184408 12384708 3.37 34.30 8.14 8.14 6512485424 8.20 8.20 6512485424
26 넥스트아이 137940 25 467 5 -55 -10.54 12334960 19112858 85368992 12334960 -10.54 64.54 14.45 14.45 5879212250 14.75 14.75 5879212250
27 애경케미칼 161000 26 11470 2 2360 25.91 12228344 150658 48648709 12228344 25.91 8116.62 25.14 25.14 132759216405 23.79 23.79 132759216405
28 상상인증권 001290 27 527 2 62 13.33 12219685 118423 108337120 12219685 13.33 9999.99 11.28 11.28 6862356273 12.02 12.02 6862356273
29 메가터치 446540 28 4180 2 505 13.74 12147357 243148 20771000 12147357 13.74 4995.87 58.48 58.48 51269957258 59.05 59.05 51269957258
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 102 2 2 2.00 10852447 8229812 1497000000 10852447 2.00 131.87 0.72 0.72 1093188374 0.72 0.72 1093188374
31 DSC인베스트먼트 241520 30 6090 2 460 8.17 10464496 740977 27000000 10464496 8.17 1412.26 38.76 38.76 67181497420 40.86 40.86 67181497420

31
top30/20250528/top30-avtr-20250528-090001.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
넥스트아이,137940,1,474,5,-48,-9.20,256844,19112858,85368992,256844,-9.20,1.34,0.30,0.30,120684804,0.30,0.30,120684804
삼성 인버스 2X 천연가스 선물 ETN C,Q530102,2,22315,5,-410,-1.80,24347,552795,12000000,24347,-1.80,4.40,0.20,0.20,543303305,0.20,0.20,543303305
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,3,6510,5,-65,-0.99,54859,4433737,40000000,54859,-0.99,1.24,0.14,0.14,356616840,0.14,0.14,356616840
한텍,098070,4,44750,3,0,0.00,11536,6706107,11121141,11536,0.00,0.17,0.10,0.10,516236000,0.10,0.10,516236000
제이에스코퍼레이션,194370,5,11640,5,-130,-1.10,25594,3861773,27958128,25594,-1.10,0.66,0.09,0.09,298222790,0.09,0.09,298222790
바이오다인,314930,6,18070,2,1570,9.52,20945,86934,29764103,20945,9.52,24.09,0.07,0.07,377543060,0.07,0.07,377543060
상지건설,042940,7,19950,3,0,0.00,4319,2694677,6828712,4319,0.00,0.16,0.06,0.06,86164050,0.06,0.06,86164050
한진칼우,18064K,8,44100,3,0,0.00,311,305860,536766,311,0.00,0.10,0.06,0.06,13715100,0.06,0.06,13715100
아이씨티케이,456010,9,18070,3,0,0.00,7038,772953,13420676,7038,0.00,0.91,0.05,0.05,127176660,0.05,0.05,127176660
로킷헬스케어,376900,10,18650,3,0,0.00,5001,2358341,9669449,5001,0.00,0.21,0.05,0.05,93268650,0.05,0.05,93268650
모나리자,012690,11,2780,3,0,0.00,18197,113836,36571255,18197,0.00,15.99,0.05,0.05,50405720,0.05,0.05,50405720
엑세스바이오,950130,12,6370,5,-140,-2.15,16268,2093204,37727832,16268,-2.15,0.78,0.04,0.04,104015220,0.04,0.04,104015220
LK삼양,225190,13,2595,2,35,1.37,20048,4524502,50748440,20048,1.37,0.44,0.04,0.04,52120250,0.04,0.04,52120250
인투셀,287840,14,45950,2,450,0.99,5550,5401484,14829094,5550,0.99,0.10,0.04,0.04,254198350,0.04,0.04,254198350
KIWOOM 미국양자컴퓨팅,498270,15,10385,3,0,0.00,5030,485955,15250000,5030,0.00,1.04,0.03,0.03,52236550,0.03,0.03,52236550
루닛,328130,16,49450,2,700,1.44,9476,199189,29149918,9476,1.44,4.76,0.03,0.03,469064950,0.03,0.03,469064950
삼성 인버스 2X 나스닥 100 ETN,Q530116,17,8840,3,0,0.00,1583,168205,5000000,1583,0.00,0.94,0.03,0.03,13993720,0.03,0.03,13993720
에너토크,019990,18,8460,3,0,0.00,2653,6909313,9756088,2653,0.00,0.04,0.03,0.03,22444380,0.03,0.03,22444380
형지글로벌,308100,19,4950,3,0,0.00,2434,2045206,10073629,2434,0.00,0.12,0.02,0.02,12048300,0.02,0.02,12048300
우리로,046970,20,1418,3,0,0.00,9680,1168956,43824999,9680,0.00,0.83,0.02,0.02,13726240,0.02,0.02,13726240
삼성 레버리지 천연가스 선물 ETN C,Q530111,21,4885,2,125,2.63,10789,333344,50000000,10789,2.63,3.24,0.02,0.02,52704265,0.02,0.02,52704265
이수페타시스,007660,22,43000,2,1050,2.50,14575,894222,73409219,14575,2.50,1.63,0.02,0.02,628357750,0.02,0.02,628357750
세명전기,017510,23,7570,3,0,0.00,2793,16973648,15246000,2793,0.00,0.02,0.02,0.02,21143010,0.02,0.02,21143010
코칩,126730,24,13320,3,0,0.00,1478,4122951,8503460,1478,0.00,0.04,0.02,0.02,19686960,0.02,0.02,19686960
수젠텍,253840,25,8700,3,0,0.00,2849,5841736,16743200,2849,0.00,0.05,0.02,0.02,24786300,0.02,0.02,24786300
오픈놀,440320,26,5240,3,0,0.00,1544,2992336,9805000,1544,0.00,0.05,0.02,0.02,8090560,0.02,0.02,8090560
소프트캠프,258790,27,1150,2,25,2.22,3839,245504,24991284,3839,2.22,1.56,0.02,0.02,4414850,0.02,0.02,4414850
광명전기,017040,28,1780,3,0,0.00,6412,1296587,43337615,6412,0.00,0.49,0.01,0.01,11413360,0.01,0.01,11413360
DL이앤씨,375500,29,49950,2,1200,2.46,5623,219518,38693623,5623,2.46,2.56,0.01,0.01,281635100,0.01,0.01,281635100
iMBC,052220,30,4190,2,5,0.12,2908,244784,23000000,2908,0.12,1.19,0.01,0.01,12169995,0.01,0.01,12169995
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 넥스트아이 137940 1 474 5 -48 -9.20 256844 19112858 85368992 256844 -9.20 1.34 0.30 0.30 120684804 0.30 0.30 120684804
3 삼성 인버스 2X 천연가스 선물 ETN C Q530102 2 22315 5 -410 -1.80 24347 552795 12000000 24347 -1.80 4.40 0.20 0.20 543303305 0.20 0.20 543303305
4 삼성 인버스 2X 코스닥150 선물 ETN Q530107 3 6510 5 -65 -0.99 54859 4433737 40000000 54859 -0.99 1.24 0.14 0.14 356616840 0.14 0.14 356616840
5 한텍 098070 4 44750 3 0 0.00 11536 6706107 11121141 11536 0.00 0.17 0.10 0.10 516236000 0.10 0.10 516236000
6 제이에스코퍼레이션 194370 5 11640 5 -130 -1.10 25594 3861773 27958128 25594 -1.10 0.66 0.09 0.09 298222790 0.09 0.09 298222790
7 바이오다인 314930 6 18070 2 1570 9.52 20945 86934 29764103 20945 9.52 24.09 0.07 0.07 377543060 0.07 0.07 377543060
8 상지건설 042940 7 19950 3 0 0.00 4319 2694677 6828712 4319 0.00 0.16 0.06 0.06 86164050 0.06 0.06 86164050
9 한진칼우 18064K 8 44100 3 0 0.00 311 305860 536766 311 0.00 0.10 0.06 0.06 13715100 0.06 0.06 13715100
10 아이씨티케이 456010 9 18070 3 0 0.00 7038 772953 13420676 7038 0.00 0.91 0.05 0.05 127176660 0.05 0.05 127176660
11 로킷헬스케어 376900 10 18650 3 0 0.00 5001 2358341 9669449 5001 0.00 0.21 0.05 0.05 93268650 0.05 0.05 93268650
12 모나리자 012690 11 2780 3 0 0.00 18197 113836 36571255 18197 0.00 15.99 0.05 0.05 50405720 0.05 0.05 50405720
13 엑세스바이오 950130 12 6370 5 -140 -2.15 16268 2093204 37727832 16268 -2.15 0.78 0.04 0.04 104015220 0.04 0.04 104015220
14 LK삼양 225190 13 2595 2 35 1.37 20048 4524502 50748440 20048 1.37 0.44 0.04 0.04 52120250 0.04 0.04 52120250
15 인투셀 287840 14 45950 2 450 0.99 5550 5401484 14829094 5550 0.99 0.10 0.04 0.04 254198350 0.04 0.04 254198350
16 KIWOOM 미국양자컴퓨팅 498270 15 10385 3 0 0.00 5030 485955 15250000 5030 0.00 1.04 0.03 0.03 52236550 0.03 0.03 52236550
17 루닛 328130 16 49450 2 700 1.44 9476 199189 29149918 9476 1.44 4.76 0.03 0.03 469064950 0.03 0.03 469064950
18 삼성 인버스 2X 나스닥 100 ETN Q530116 17 8840 3 0 0.00 1583 168205 5000000 1583 0.00 0.94 0.03 0.03 13993720 0.03 0.03 13993720
19 에너토크 019990 18 8460 3 0 0.00 2653 6909313 9756088 2653 0.00 0.04 0.03 0.03 22444380 0.03 0.03 22444380
20 형지글로벌 308100 19 4950 3 0 0.00 2434 2045206 10073629 2434 0.00 0.12 0.02 0.02 12048300 0.02 0.02 12048300
21 우리로 046970 20 1418 3 0 0.00 9680 1168956 43824999 9680 0.00 0.83 0.02 0.02 13726240 0.02 0.02 13726240
22 삼성 레버리지 천연가스 선물 ETN C Q530111 21 4885 2 125 2.63 10789 333344 50000000 10789 2.63 3.24 0.02 0.02 52704265 0.02 0.02 52704265
23 이수페타시스 007660 22 43000 2 1050 2.50 14575 894222 73409219 14575 2.50 1.63 0.02 0.02 628357750 0.02 0.02 628357750
24 세명전기 017510 23 7570 3 0 0.00 2793 16973648 15246000 2793 0.00 0.02 0.02 0.02 21143010 0.02 0.02 21143010
25 코칩 126730 24 13320 3 0 0.00 1478 4122951 8503460 1478 0.00 0.04 0.02 0.02 19686960 0.02 0.02 19686960
26 수젠텍 253840 25 8700 3 0 0.00 2849 5841736 16743200 2849 0.00 0.05 0.02 0.02 24786300 0.02 0.02 24786300
27 오픈놀 440320 26 5240 3 0 0.00 1544 2992336 9805000 1544 0.00 0.05 0.02 0.02 8090560 0.02 0.02 8090560
28 소프트캠프 258790 27 1150 2 25 2.22 3839 245504 24991284 3839 2.22 1.56 0.02 0.02 4414850 0.02 0.02 4414850
29 광명전기 017040 28 1780 3 0 0.00 6412 1296587 43337615 6412 0.00 0.49 0.01 0.01 11413360 0.01 0.01 11413360
30 DL이앤씨 375500 29 49950 2 1200 2.46 5623 219518 38693623 5623 2.46 2.56 0.01 0.01 281635100 0.01 0.01 281635100
31 iMBC 052220 30 4190 2 5 0.12 2908 244784 23000000 2908 0.12 1.19 0.01 0.01 12169995 0.01 0.01 12169995

31
top30/20250528/top30-avtr-20250528-091001.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
플루토스,019570,1,403,2,50,14.16,11659051,16364380,65310042,11659051,14.16,71.25,17.85,17.85,4505453213,17.12,17.12,4505453213
셀리드,299660,2,9040,2,690,8.26,2731803,10677638,21102977,2731803,8.26,25.58,12.95,12.95,24853580095,13.03,13.03,24853580095
티씨머티리얼즈,125020,3,7430,2,280,3.92,4380397,18976896,34227815,4380397,3.92,23.08,12.80,12.80,33511715605,13.18,13.18,33511715605
비큐AI,148780,4,1519,2,206,15.69,3922131,643116,31445725,3922131,15.69,609.86,12.47,12.47,5747902594,12.03,12.03,5747902594
파워넷,037030,5,2760,2,425,18.20,2427773,45154,21878974,2427773,18.20,5376.65,11.10,11.10,6604438186,10.94,10.94,6604438186
JW신약,067290,6,1937,2,383,24.65,5500090,100582,53376126,5500090,24.65,5468.26,10.30,10.30,10655685417,10.31,10.31,10655685417
위더스제약,330350,7,9120,2,360,4.11,1299879,1692683,13202139,1299879,4.11,76.79,9.85,9.85,12013616395,9.98,9.98,12013616395
자이글,234920,8,4735,1,1090,29.90,1311380,44360,13530910,1311380,29.90,2956.22,9.69,9.69,6049993248,9.44,9.44,6049993248
태웅,044490,9,20950,2,1850,9.69,1928657,10493826,20007381,1928657,9.69,18.38,9.64,9.64,41322949330,9.86,9.86,41322949330
라닉스,317120,10,2910,5,-130,-4.28,875568,1037612,9660000,875568,-4.28,84.38,9.06,9.06,2511980896,8.94,8.94,2511980896
피아이이,452450,11,9770,2,760,8.44,2751466,14748772,35826000,2751466,8.44,18.66,7.68,7.68,26011768560,7.43,7.43,26011768560
SOL 미국원자력SMR,0051G0,12,11625,2,190,1.66,144321,1200093,1900000,144321,1.66,12.03,7.60,7.60,1684855413,7.63,7.63,1684855413
나우로보틱스,459510,13,31250,2,3300,11.81,877299,3687631,12547732,877299,11.81,23.79,6.99,6.99,26316292225,6.71,6.71,26316292225
지투파워,388050,14,10300,2,540,5.53,1283364,3007179,18709437,1283364,5.53,42.68,6.86,6.86,13499208250,7.01,7.01,13499208250
PLUS 차이나AI테크TOP10,0047N0,15,9890,2,65,0.66,50248,486126,800000,50248,0.66,10.34,6.28,6.28,497007790,6.28,6.28,497007790
그린생명과학,114450,16,3700,5,-245,-6.21,1118039,17111612,20000000,1118039,-6.21,6.53,5.59,5.59,4429733694,5.99,5.99,4429733694
TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9790,2,95,0.98,77872,164937,1500000,77872,0.98,47.21,5.19,5.19,763191785,5.20,5.20,763191785
KODEX 200선물인버스2X,252670,18,1980,5,-25,-1.25,32848054,75112688,646000000,32848054,-1.25,43.73,5.08,5.08,65189237995,5.10,5.10,65189237995
RISE 미국휴머노이드로봇,0036R0,19,11525,2,285,2.54,40836,96965,900000,40836,2.54,42.11,4.54,4.54,470911360,4.54,4.54,470911360
상지건설,042940,20,19140,5,-810,-4.06,304118,2694677,6828712,304118,-4.06,11.29,4.45,4.45,5893941160,4.51,4.51,5893941160
VITA 밸류알파액티브,452440,21,13605,2,175,1.30,30007,18797,700000,30007,1.30,159.64,4.29,4.29,408199615,4.29,4.29,408199615
메디콕스,054180,22,262,5,-7,-2.60,3491731,52497236,82878283,3491731,-2.60,6.65,4.21,4.21,943343156,4.34,4.34,943343156
메타바이오메드,059210,23,5270,5,-360,-6.39,1003337,856374,23862351,1003337,-6.39,117.16,4.20,4.20,5264899405,4.19,4.19,5264899405
RISE 200선물레버리지,252400,24,15555,2,205,1.34,45555,26615,1100000,45555,1.34,171.16,4.14,4.14,708736625,4.14,4.14,708736625
KODEX 코스닥150선물인버스,251340,25,3915,5,-15,-0.38,3020873,20549264,73600000,3020873,-0.38,14.70,4.10,4.10,11826800876,4.10,4.10,11826800876
코칩,126730,26,13520,2,200,1.50,345339,4122951,8503460,345339,1.50,8.38,4.06,4.06,4744642140,4.13,4.13,4744642140
아이씨티케이,456010,27,18990,2,920,5.09,532430,772953,13420676,532430,5.09,68.88,3.97,3.97,10060204460,3.95,3.95,10060204460
RISE 팔란티어고정테크100,0047R0,28,10515,2,75,0.72,47094,354393,1200000,47094,0.72,13.29,3.92,3.92,496934740,3.94,3.94,496934740
바이오비쥬,489460,29,19200,2,530,2.84,565403,8096277,15044430,565403,2.84,6.98,3.76,3.76,10787737795,3.73,3.73,10787737795
KODEX 인버스,114800,30,4265,5,-25,-0.58,5274532,12712431,141200000,5274532,-0.58,41.49,3.74,3.74,22512935280,3.74,3.74,22512935280
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 플루토스 019570 1 403 2 50 14.16 11659051 16364380 65310042 11659051 14.16 71.25 17.85 17.85 4505453213 17.12 17.12 4505453213
3 셀리드 299660 2 9040 2 690 8.26 2731803 10677638 21102977 2731803 8.26 25.58 12.95 12.95 24853580095 13.03 13.03 24853580095
4 티씨머티리얼즈 125020 3 7430 2 280 3.92 4380397 18976896 34227815 4380397 3.92 23.08 12.80 12.80 33511715605 13.18 13.18 33511715605
5 비큐AI 148780 4 1519 2 206 15.69 3922131 643116 31445725 3922131 15.69 609.86 12.47 12.47 5747902594 12.03 12.03 5747902594
6 파워넷 037030 5 2760 2 425 18.20 2427773 45154 21878974 2427773 18.20 5376.65 11.10 11.10 6604438186 10.94 10.94 6604438186
7 JW신약 067290 6 1937 2 383 24.65 5500090 100582 53376126 5500090 24.65 5468.26 10.30 10.30 10655685417 10.31 10.31 10655685417
8 위더스제약 330350 7 9120 2 360 4.11 1299879 1692683 13202139 1299879 4.11 76.79 9.85 9.85 12013616395 9.98 9.98 12013616395
9 자이글 234920 8 4735 1 1090 29.90 1311380 44360 13530910 1311380 29.90 2956.22 9.69 9.69 6049993248 9.44 9.44 6049993248
10 태웅 044490 9 20950 2 1850 9.69 1928657 10493826 20007381 1928657 9.69 18.38 9.64 9.64 41322949330 9.86 9.86 41322949330
11 라닉스 317120 10 2910 5 -130 -4.28 875568 1037612 9660000 875568 -4.28 84.38 9.06 9.06 2511980896 8.94 8.94 2511980896
12 피아이이 452450 11 9770 2 760 8.44 2751466 14748772 35826000 2751466 8.44 18.66 7.68 7.68 26011768560 7.43 7.43 26011768560
13 SOL 미국원자력SMR 0051G0 12 11625 2 190 1.66 144321 1200093 1900000 144321 1.66 12.03 7.60 7.60 1684855413 7.63 7.63 1684855413
14 나우로보틱스 459510 13 31250 2 3300 11.81 877299 3687631 12547732 877299 11.81 23.79 6.99 6.99 26316292225 6.71 6.71 26316292225
15 지투파워 388050 14 10300 2 540 5.53 1283364 3007179 18709437 1283364 5.53 42.68 6.86 6.86 13499208250 7.01 7.01 13499208250
16 PLUS 차이나AI테크TOP10 0047N0 15 9890 2 65 0.66 50248 486126 800000 50248 0.66 10.34 6.28 6.28 497007790 6.28 6.28 497007790
17 그린생명과학 114450 16 3700 5 -245 -6.21 1118039 17111612 20000000 1118039 -6.21 6.53 5.59 5.59 4429733694 5.99 5.99 4429733694
18 TIMEFOLIO 미국배당다우존스액티브 0036D0 17 9790 2 95 0.98 77872 164937 1500000 77872 0.98 47.21 5.19 5.19 763191785 5.20 5.20 763191785
19 KODEX 200선물인버스2X 252670 18 1980 5 -25 -1.25 32848054 75112688 646000000 32848054 -1.25 43.73 5.08 5.08 65189237995 5.10 5.10 65189237995
20 RISE 미국휴머노이드로봇 0036R0 19 11525 2 285 2.54 40836 96965 900000 40836 2.54 42.11 4.54 4.54 470911360 4.54 4.54 470911360
21 상지건설 042940 20 19140 5 -810 -4.06 304118 2694677 6828712 304118 -4.06 11.29 4.45 4.45 5893941160 4.51 4.51 5893941160
22 VITA 밸류알파액티브 452440 21 13605 2 175 1.30 30007 18797 700000 30007 1.30 159.64 4.29 4.29 408199615 4.29 4.29 408199615
23 메디콕스 054180 22 262 5 -7 -2.60 3491731 52497236 82878283 3491731 -2.60 6.65 4.21 4.21 943343156 4.34 4.34 943343156
24 메타바이오메드 059210 23 5270 5 -360 -6.39 1003337 856374 23862351 1003337 -6.39 117.16 4.20 4.20 5264899405 4.19 4.19 5264899405
25 RISE 200선물레버리지 252400 24 15555 2 205 1.34 45555 26615 1100000 45555 1.34 171.16 4.14 4.14 708736625 4.14 4.14 708736625
26 KODEX 코스닥150선물인버스 251340 25 3915 5 -15 -0.38 3020873 20549264 73600000 3020873 -0.38 14.70 4.10 4.10 11826800876 4.10 4.10 11826800876
27 코칩 126730 26 13520 2 200 1.50 345339 4122951 8503460 345339 1.50 8.38 4.06 4.06 4744642140 4.13 4.13 4744642140
28 아이씨티케이 456010 27 18990 2 920 5.09 532430 772953 13420676 532430 5.09 68.88 3.97 3.97 10060204460 3.95 3.95 10060204460
29 RISE 팔란티어고정테크100 0047R0 28 10515 2 75 0.72 47094 354393 1200000 47094 0.72 13.29 3.92 3.92 496934740 3.94 3.94 496934740
30 바이오비쥬 489460 29 19200 2 530 2.84 565403 8096277 15044430 565403 2.84 6.98 3.76 3.76 10787737795 3.73 3.73 10787737795
31 KODEX 인버스 114800 30 4265 5 -25 -0.58 5274532 12712431 141200000 5274532 -0.58 41.49 3.74 3.74 22512935280 3.74 3.74 22512935280

31
top30/20250528/top30-avtr-20250528-092001.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
플루토스,019570,1,402,2,49,13.88,20198359,16364380,65310042,20198359,13.88,123.43,30.93,30.93,8041435024,30.63,30.63,8041435024
위더스제약,330350,2,9910,2,1150,13.13,3497293,1692683,13202139,3497293,13.13,206.61,26.49,26.49,33509301330,25.61,25.61,33509301330
비큐AI,148780,3,1590,2,277,21.10,7573579,643116,31445725,7573579,21.10,1177.64,24.08,24.08,11282706904,22.57,22.57,11282706904
나우로보틱스,459510,4,31400,2,3450,12.34,2567143,3687631,12547732,2567143,12.34,69.61,20.46,20.46,80149366300,20.34,20.34,80149366300
빛과전자,069540,5,1244,2,279,28.91,8700182,12709434,46121066,8700182,28.91,68.45,18.86,18.86,10789495787,18.81,18.81,10789495787
셀리드,299660,6,8350,3,0,0.00,3922143,10677638,21102977,3922143,0.00,36.73,18.59,18.59,35048809390,19.89,19.89,35048809390
티씨머티리얼즈,125020,7,7330,2,180,2.52,5982433,18976896,34227815,5982433,2.52,31.52,17.48,17.48,45304082005,18.06,18.06,45304082005
파워넷,037030,8,2740,2,405,17.34,3558306,45154,21878974,3558306,17.34,7880.38,16.26,16.26,9712030439,16.20,16.20,9712030439
태웅,044490,9,20700,2,1600,8.38,2552500,10493826,20007381,2552500,8.38,24.32,12.76,12.76,54467761330,13.15,13.15,54467761330
피아이이,452450,10,9260,2,250,2.77,4495019,14748772,35826000,4495019,2.77,30.48,12.55,12.55,42584781030,12.84,12.84,42584781030
JW신약,067290,11,1896,2,342,22.01,6672987,100582,53376126,6672987,22.01,6634.38,12.50,12.50,12903818054,12.75,12.75,12903818054
자이글,234920,12,4735,1,1090,29.90,1552727,44360,13530910,1552727,29.90,3500.29,11.48,11.48,7192392353,11.23,11.23,7192392353
SOL 미국원자력SMR,0051G0,13,11625,2,190,1.66,210076,1200093,1900000,210076,1.66,17.50,11.06,11.06,2449108249,11.09,11.09,2449108249
라닉스,317120,14,2980,5,-60,-1.97,1053469,1037612,9660000,1053469,-1.97,101.53,10.91,10.91,3034329392,10.54,10.54,3034329392
로킷헬스케어,376900,15,20700,2,2050,10.99,1020564,2358341,9669449,1020564,10.99,43.27,10.55,10.55,20053565330,10.02,10.02,20053565330
TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9785,2,90,0.93,137994,164937,1500000,137994,0.93,83.66,9.20,9.20,1351595745,9.21,9.21,1351595745
그린생명과학,114450,17,3705,5,-240,-6.08,1831219,17111612,20000000,1831219,-6.08,10.70,9.16,9.16,7060869394,9.53,9.53,7060869394
지투파워,388050,18,10170,2,410,4.20,1651375,3007179,18709437,1651375,4.20,54.91,8.83,8.83,17271663725,9.08,9.08,17271663725
메가터치,446540,19,4265,2,590,16.05,1710724,243148,20771000,1710724,16.05,703.57,8.24,8.24,6995709191,7.90,7.90,6995709191
PLUS 차이나AI테크TOP10,0047N0,20,9875,2,50,0.51,63800,486126,800000,63800,0.51,13.12,7.98,7.98,630801645,7.98,7.98,630801645
KODEX 200선물인버스2X,252670,21,1962,5,-43,-2.14,49134569,75112688,646000000,49134569,-2.14,65.41,7.61,7.61,97266236409,7.67,7.67,97266236409
RISE 팔란티어고정테크100,0047R0,22,10525,2,85,0.81,77518,354393,1200000,77518,0.81,21.87,6.46,6.46,817589075,6.47,6.47,817589075
KODEX 인버스,114800,23,4245,5,-45,-1.05,9117551,12712431,141200000,9117551,-1.05,71.72,6.46,6.46,38849067836,6.48,6.48,38849067836
상지건설,042940,24,18730,5,-1220,-6.12,416283,2694677,6828712,416283,-6.12,15.45,6.10,6.10,8027128800,6.28,6.28,8027128800
메디콕스,054180,25,263,5,-6,-2.23,4884650,52497236,82878283,4884650,-2.23,9.30,5.89,5.89,1313292270,6.03,6.03,1313292270
메타바이오메드,059210,26,5220,5,-410,-7.28,1364816,856374,23862351,1364816,-7.28,159.37,5.72,5.72,7154560470,5.74,5.74,7154560470
KODEX 코스닥150선물인버스,251340,27,3915,5,-15,-0.38,4032412,20549264,73600000,4032412,-0.38,19.62,5.48,5.48,15786788413,5.48,5.48,15786788413
바이오비쥬,489460,28,18850,2,180,0.96,806645,8096277,15044430,806645,0.96,9.96,5.36,5.36,15400754990,5.43,5.43,15400754990
아이씨티케이,456010,29,19140,2,1070,5.92,706811,772953,13420676,706811,5.92,91.44,5.27,5.27,13372428345,5.21,5.21,13372428345
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,10060,2,85,0.85,107132,210556,2050000,107132,0.85,50.88,5.23,5.23,1078463220,5.23,5.23,1078463220
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 플루토스 019570 1 402 2 49 13.88 20198359 16364380 65310042 20198359 13.88 123.43 30.93 30.93 8041435024 30.63 30.63 8041435024
3 위더스제약 330350 2 9910 2 1150 13.13 3497293 1692683 13202139 3497293 13.13 206.61 26.49 26.49 33509301330 25.61 25.61 33509301330
4 비큐AI 148780 3 1590 2 277 21.10 7573579 643116 31445725 7573579 21.10 1177.64 24.08 24.08 11282706904 22.57 22.57 11282706904
5 나우로보틱스 459510 4 31400 2 3450 12.34 2567143 3687631 12547732 2567143 12.34 69.61 20.46 20.46 80149366300 20.34 20.34 80149366300
6 빛과전자 069540 5 1244 2 279 28.91 8700182 12709434 46121066 8700182 28.91 68.45 18.86 18.86 10789495787 18.81 18.81 10789495787
7 셀리드 299660 6 8350 3 0 0.00 3922143 10677638 21102977 3922143 0.00 36.73 18.59 18.59 35048809390 19.89 19.89 35048809390
8 티씨머티리얼즈 125020 7 7330 2 180 2.52 5982433 18976896 34227815 5982433 2.52 31.52 17.48 17.48 45304082005 18.06 18.06 45304082005
9 파워넷 037030 8 2740 2 405 17.34 3558306 45154 21878974 3558306 17.34 7880.38 16.26 16.26 9712030439 16.20 16.20 9712030439
10 태웅 044490 9 20700 2 1600 8.38 2552500 10493826 20007381 2552500 8.38 24.32 12.76 12.76 54467761330 13.15 13.15 54467761330
11 피아이이 452450 10 9260 2 250 2.77 4495019 14748772 35826000 4495019 2.77 30.48 12.55 12.55 42584781030 12.84 12.84 42584781030
12 JW신약 067290 11 1896 2 342 22.01 6672987 100582 53376126 6672987 22.01 6634.38 12.50 12.50 12903818054 12.75 12.75 12903818054
13 자이글 234920 12 4735 1 1090 29.90 1552727 44360 13530910 1552727 29.90 3500.29 11.48 11.48 7192392353 11.23 11.23 7192392353
14 SOL 미국원자력SMR 0051G0 13 11625 2 190 1.66 210076 1200093 1900000 210076 1.66 17.50 11.06 11.06 2449108249 11.09 11.09 2449108249
15 라닉스 317120 14 2980 5 -60 -1.97 1053469 1037612 9660000 1053469 -1.97 101.53 10.91 10.91 3034329392 10.54 10.54 3034329392
16 로킷헬스케어 376900 15 20700 2 2050 10.99 1020564 2358341 9669449 1020564 10.99 43.27 10.55 10.55 20053565330 10.02 10.02 20053565330
17 TIMEFOLIO 미국배당다우존스액티브 0036D0 16 9785 2 90 0.93 137994 164937 1500000 137994 0.93 83.66 9.20 9.20 1351595745 9.21 9.21 1351595745
18 그린생명과학 114450 17 3705 5 -240 -6.08 1831219 17111612 20000000 1831219 -6.08 10.70 9.16 9.16 7060869394 9.53 9.53 7060869394
19 지투파워 388050 18 10170 2 410 4.20 1651375 3007179 18709437 1651375 4.20 54.91 8.83 8.83 17271663725 9.08 9.08 17271663725
20 메가터치 446540 19 4265 2 590 16.05 1710724 243148 20771000 1710724 16.05 703.57 8.24 8.24 6995709191 7.90 7.90 6995709191
21 PLUS 차이나AI테크TOP10 0047N0 20 9875 2 50 0.51 63800 486126 800000 63800 0.51 13.12 7.98 7.98 630801645 7.98 7.98 630801645
22 KODEX 200선물인버스2X 252670 21 1962 5 -43 -2.14 49134569 75112688 646000000 49134569 -2.14 65.41 7.61 7.61 97266236409 7.67 7.67 97266236409
23 RISE 팔란티어고정테크100 0047R0 22 10525 2 85 0.81 77518 354393 1200000 77518 0.81 21.87 6.46 6.46 817589075 6.47 6.47 817589075
24 KODEX 인버스 114800 23 4245 5 -45 -1.05 9117551 12712431 141200000 9117551 -1.05 71.72 6.46 6.46 38849067836 6.48 6.48 38849067836
25 상지건설 042940 24 18730 5 -1220 -6.12 416283 2694677 6828712 416283 -6.12 15.45 6.10 6.10 8027128800 6.28 6.28 8027128800
26 메디콕스 054180 25 263 5 -6 -2.23 4884650 52497236 82878283 4884650 -2.23 9.30 5.89 5.89 1313292270 6.03 6.03 1313292270
27 메타바이오메드 059210 26 5220 5 -410 -7.28 1364816 856374 23862351 1364816 -7.28 159.37 5.72 5.72 7154560470 5.74 5.74 7154560470
28 KODEX 코스닥150선물인버스 251340 27 3915 5 -15 -0.38 4032412 20549264 73600000 4032412 -0.38 19.62 5.48 5.48 15786788413 5.48 5.48 15786788413
29 바이오비쥬 489460 28 18850 2 180 0.96 806645 8096277 15044430 806645 0.96 9.96 5.36 5.36 15400754990 5.43 5.43 15400754990
30 아이씨티케이 456010 29 19140 2 1070 5.92 706811 772953 13420676 706811 5.92 91.44 5.27 5.27 13372428345 5.21 5.21 13372428345
31 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 30 10060 2 85 0.85 107132 210556 2050000 107132 0.85 50.88 5.23 5.23 1078463220 5.23 5.23 1078463220

31
top30/20250528/top30-avtr-20250528-093001.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
비큐AI,148780,1,1677,2,364,27.72,12713234,643116,31445725,12713234,27.72,1976.82,40.43,40.43,19641090111,37.25,37.25,19641090111
플루토스,019570,2,400,2,47,13.31,23625084,16364380,65310042,23625084,13.31,144.37,36.17,36.17,9423643615,36.07,36.07,9423643615
위더스제약,330350,3,9730,2,970,11.07,4520329,1692683,13202139,4520329,11.07,267.05,34.24,34.24,43656514770,33.99,33.99,43656514770
나우로보틱스,459510,4,32800,2,4850,17.35,3925543,3687631,12547732,3925543,17.35,106.45,31.28,31.28,124393175300,30.22,30.22,124393175300
로킷헬스케어,376900,5,20200,2,1550,8.31,2342701,2358341,9669449,2342701,8.31,99.34,24.23,24.23,46774093520,23.95,23.95,46774093520
빛과전자,069540,6,1211,2,246,25.49,10821505,12709434,46121066,10821505,25.49,85.15,23.46,23.46,13368582571,23.94,23.94,13368582571
셀리드,299660,7,8150,5,-200,-2.40,4482497,10677638,21102977,4482497,-2.40,41.98,21.24,21.24,39674526515,23.07,23.07,39674526515
SOL 미국원자력SMR,0051G0,8,11615,2,180,1.57,382724,1200093,1900000,382724,1.57,31.89,20.14,20.14,4453677842,20.18,20.18,4453677842
티씨머티리얼즈,125020,9,7410,2,260,3.64,6813470,18976896,34227815,6813470,3.64,35.90,19.91,19.91,51402479345,20.27,20.27,51402479345
파워넷,037030,10,2735,2,400,17.13,4067536,45154,21878974,4067536,17.13,9008.14,18.59,18.59,11118529417,18.58,18.58,11118529417
태웅,044490,11,20400,2,1300,6.81,2930720,10493826,20007381,2930720,6.81,27.93,14.65,14.65,62199698830,15.24,15.24,62199698830
메가터치,446540,12,4300,2,625,17.01,3006466,243148,20771000,3006466,17.01,1236.48,14.47,14.47,12549936802,14.05,14.05,12549936802
JW신약,067290,13,1884,2,330,21.24,7561131,100582,53376126,7561131,21.24,7517.38,14.17,14.17,14568883048,14.49,14.49,14568883048
피아이이,452450,14,9380,2,370,4.11,4917780,14748772,35826000,4917780,4.11,33.34,13.73,13.73,46531410470,13.85,13.85,46531410470
라닉스,317120,15,2880,5,-160,-5.26,1214340,1037612,9660000,1214340,-5.26,117.03,12.57,12.57,3498757542,12.58,12.58,3498757542
PLUS 차이나AI테크TOP10,0047N0,16,9860,2,35,0.36,95032,486126,800000,95032,0.36,19.55,11.88,11.88,938907295,11.90,11.90,938907295
자이글,234920,17,4735,1,1090,29.90,1569310,44360,13530910,1569310,29.90,3537.67,11.60,11.60,7270912858,11.35,11.35,7270912858
그린생명과학,114450,18,3735,5,-210,-5.32,2040500,17111612,20000000,2040500,-5.32,11.92,10.20,10.20,7845826834,10.50,10.50,7845826834
KODEX 200선물인버스2X,252670,19,1957,5,-48,-2.39,65480059,75112688,646000000,65480059,-2.39,87.18,10.14,10.14,129240090394,10.22,10.22,129240090394
지투파워,388050,20,10010,2,250,2.56,1869294,3007179,18709437,1869294,2.56,62.16,9.99,9.99,19473182175,10.40,10.40,19473182175
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,21,10485,5,-15,-0.14,75878,93071,800000,75878,-0.14,81.53,9.48,9.48,796054285,9.49,9.49,796054285
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9780,2,85,0.88,138136,164937,1500000,138136,0.88,83.75,9.21,9.21,1352984405,9.22,9.22,1352984405
KODEX 인버스,114800,23,4240,5,-50,-1.17,11198271,12712431,141200000,11198271,-1.17,88.09,7.93,7.93,47665712295,7.96,7.96,47665712295
상지건설,042940,24,18770,5,-1180,-5.91,524853,2694677,6828712,524853,-5.91,19.48,7.69,7.69,10070083655,7.86,7.86,10070083655
아이씨티케이,456010,25,19000,2,930,5.15,1025453,772953,13420676,1025453,5.15,132.67,7.64,7.64,19485650485,7.64,7.64,19485650485
KODEX 코스닥150선물인버스,251340,26,3900,5,-30,-0.76,5316588,20549264,73600000,5316588,-0.76,25.87,7.22,7.22,20799915328,7.25,7.25,20799915328
SOL 팔란티어미국채커버드콜혼합,0040X0,27,10467,5,-18,-0.17,78600,101151,1100000,78600,-0.17,77.71,7.15,7.15,825182995,7.17,7.17,825182995
바이오비쥬,489460,28,19210,2,540,2.89,1032213,8096277,15044430,1032213,2.89,12.75,6.86,6.86,19721370815,6.82,6.82,19721370815
메타바이오메드,059210,29,5330,5,-300,-5.33,1618946,856374,23862351,1618946,-5.33,189.05,6.78,6.78,8482831910,6.67,6.67,8482831910
한진칼우,18064K,30,44400,2,300,0.68,35664,305860,536766,35664,0.68,11.66,6.64,6.64,1618825000,6.79,6.79,1618825000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1677 2 364 27.72 12713234 643116 31445725 12713234 27.72 1976.82 40.43 40.43 19641090111 37.25 37.25 19641090111
3 플루토스 019570 2 400 2 47 13.31 23625084 16364380 65310042 23625084 13.31 144.37 36.17 36.17 9423643615 36.07 36.07 9423643615
4 위더스제약 330350 3 9730 2 970 11.07 4520329 1692683 13202139 4520329 11.07 267.05 34.24 34.24 43656514770 33.99 33.99 43656514770
5 나우로보틱스 459510 4 32800 2 4850 17.35 3925543 3687631 12547732 3925543 17.35 106.45 31.28 31.28 124393175300 30.22 30.22 124393175300
6 로킷헬스케어 376900 5 20200 2 1550 8.31 2342701 2358341 9669449 2342701 8.31 99.34 24.23 24.23 46774093520 23.95 23.95 46774093520
7 빛과전자 069540 6 1211 2 246 25.49 10821505 12709434 46121066 10821505 25.49 85.15 23.46 23.46 13368582571 23.94 23.94 13368582571
8 셀리드 299660 7 8150 5 -200 -2.40 4482497 10677638 21102977 4482497 -2.40 41.98 21.24 21.24 39674526515 23.07 23.07 39674526515
9 SOL 미국원자력SMR 0051G0 8 11615 2 180 1.57 382724 1200093 1900000 382724 1.57 31.89 20.14 20.14 4453677842 20.18 20.18 4453677842
10 티씨머티리얼즈 125020 9 7410 2 260 3.64 6813470 18976896 34227815 6813470 3.64 35.90 19.91 19.91 51402479345 20.27 20.27 51402479345
11 파워넷 037030 10 2735 2 400 17.13 4067536 45154 21878974 4067536 17.13 9008.14 18.59 18.59 11118529417 18.58 18.58 11118529417
12 태웅 044490 11 20400 2 1300 6.81 2930720 10493826 20007381 2930720 6.81 27.93 14.65 14.65 62199698830 15.24 15.24 62199698830
13 메가터치 446540 12 4300 2 625 17.01 3006466 243148 20771000 3006466 17.01 1236.48 14.47 14.47 12549936802 14.05 14.05 12549936802
14 JW신약 067290 13 1884 2 330 21.24 7561131 100582 53376126 7561131 21.24 7517.38 14.17 14.17 14568883048 14.49 14.49 14568883048
15 피아이이 452450 14 9380 2 370 4.11 4917780 14748772 35826000 4917780 4.11 33.34 13.73 13.73 46531410470 13.85 13.85 46531410470
16 라닉스 317120 15 2880 5 -160 -5.26 1214340 1037612 9660000 1214340 -5.26 117.03 12.57 12.57 3498757542 12.58 12.58 3498757542
17 PLUS 차이나AI테크TOP10 0047N0 16 9860 2 35 0.36 95032 486126 800000 95032 0.36 19.55 11.88 11.88 938907295 11.90 11.90 938907295
18 자이글 234920 17 4735 1 1090 29.90 1569310 44360 13530910 1569310 29.90 3537.67 11.60 11.60 7270912858 11.35 11.35 7270912858
19 그린생명과학 114450 18 3735 5 -210 -5.32 2040500 17111612 20000000 2040500 -5.32 11.92 10.20 10.20 7845826834 10.50 10.50 7845826834
20 KODEX 200선물인버스2X 252670 19 1957 5 -48 -2.39 65480059 75112688 646000000 65480059 -2.39 87.18 10.14 10.14 129240090394 10.22 10.22 129240090394
21 지투파워 388050 20 10010 2 250 2.56 1869294 3007179 18709437 1869294 2.56 62.16 9.99 9.99 19473182175 10.40 10.40 19473182175
22 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 21 10485 5 -15 -0.14 75878 93071 800000 75878 -0.14 81.53 9.48 9.48 796054285 9.49 9.49 796054285
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9780 2 85 0.88 138136 164937 1500000 138136 0.88 83.75 9.21 9.21 1352984405 9.22 9.22 1352984405
24 KODEX 인버스 114800 23 4240 5 -50 -1.17 11198271 12712431 141200000 11198271 -1.17 88.09 7.93 7.93 47665712295 7.96 7.96 47665712295
25 상지건설 042940 24 18770 5 -1180 -5.91 524853 2694677 6828712 524853 -5.91 19.48 7.69 7.69 10070083655 7.86 7.86 10070083655
26 아이씨티케이 456010 25 19000 2 930 5.15 1025453 772953 13420676 1025453 5.15 132.67 7.64 7.64 19485650485 7.64 7.64 19485650485
27 KODEX 코스닥150선물인버스 251340 26 3900 5 -30 -0.76 5316588 20549264 73600000 5316588 -0.76 25.87 7.22 7.22 20799915328 7.25 7.25 20799915328
28 SOL 팔란티어미국채커버드콜혼합 0040X0 27 10467 5 -18 -0.17 78600 101151 1100000 78600 -0.17 77.71 7.15 7.15 825182995 7.17 7.17 825182995
29 바이오비쥬 489460 28 19210 2 540 2.89 1032213 8096277 15044430 1032213 2.89 12.75 6.86 6.86 19721370815 6.82 6.82 19721370815
30 메타바이오메드 059210 29 5330 5 -300 -5.33 1618946 856374 23862351 1618946 -5.33 189.05 6.78 6.78 8482831910 6.67 6.67 8482831910
31 한진칼우 18064K 30 44400 2 300 0.68 35664 305860 536766 35664 0.68 11.66 6.64 6.64 1618825000 6.79 6.79 1618825000

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