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

Update 2025-05-27 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-27 18:01:33 +09:00
parent 74572458bd
commit dbff2723db
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250527/top30-atvtr-20250527-090001.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
KIWOOM 미국달러선물레버리지,225800,1,14285,2,75,0.53,5000,31652,1010000,5000,0.53,15.80,0.50,0.50,71425000,0.50,0.50,71425000
흥국화재우,000545,2,7840,3,0,0.00,1381,44330,768000,1381,0.00,3.12,0.18,0.18,10827040,0.18,0.18,10827040
진원생명과학,011000,3,3700,5,-85,-2.25,82437,21981000,84917083,82437,-2.25,0.38,0.10,0.10,305051835,0.10,0.10,305051835
세진중공업,075580,4,12150,2,500,4.29,52688,3318190,56849456,52688,4.29,1.59,0.09,0.09,639063210,0.09,0.09,639063210
피엔케이피부임상연구센타,347740,5,2820,5,-35,-1.23,26307,700841,30010576,26307,-1.23,3.75,0.09,0.09,73948615,0.09,0.09,73948615
한투 금 선물 ETN,Q570055,6,21070,2,65,0.31,818,874,1000000,818,0.31,93.59,0.08,0.08,17235260,0.08,0.08,17235260
다날,064260,7,3445,2,45,1.32,29734,678877,68949040,29734,1.32,4.38,0.04,0.04,102144615,0.04,0.04,102144615
케이씨티,089150,8,3520,3,0,0.00,6997,28585126,17150000,6997,0.00,0.02,0.04,0.04,24629440,0.04,0.04,24629440
엑세스바이오,950130,9,6380,3,0,0.00,13989,15303424,37727832,13989,0.00,0.09,0.04,0.04,89249820,0.04,0.04,89249820
수산인더스트리,126720,10,26200,5,-600,-2.24,4851,434691,14286000,4851,-2.24,1.12,0.03,0.03,127260450,0.03,0.03,127260450
대성하이텍,129920,11,4915,5,-20,-0.41,4078,2730036,13715053,4078,-0.41,0.15,0.03,0.03,20097915,0.03,0.03,20097915
넥스틸,092790,12,15320,5,-130,-0.84,7332,1402011,26002000,7332,-0.84,0.52,0.03,0.03,112326510,0.03,0.03,112326510
수젠텍,253840,13,8450,3,0,0.00,4614,919995,16743200,4614,0.00,0.50,0.03,0.03,38988300,0.03,0.03,38988300
저스템,417840,14,10300,2,120,1.18,1974,331786,7249175,1974,1.18,0.59,0.03,0.03,20332200,0.03,0.03,20332200
TIGER 미국배당다우존스,458730,15,11355,5,-5,-0.04,44323,1029298,173350000,44323,-0.04,4.31,0.03,0.03,499955072,0.03,0.03,499955072
엣지파운드리,105550,16,3375,3,0,0.00,20253,373089,78307051,20253,0.00,5.43,0.03,0.03,66336675,0.03,0.03,66336675
파인메딕스,387570,17,7740,3,0,0.00,1320,1707598,5625900,1320,0.00,0.08,0.02,0.02,10216800,0.02,0.02,10216800
휴마시스,205470,18,1730,3,0,0.00,30025,23578286,129375009,30025,0.00,0.13,0.02,0.02,51943250,0.02,0.02,51943250
토마토시스템,393210,19,6920,2,150,2.22,3290,206269,15614544,3290,2.22,1.60,0.02,0.02,22766560,0.02,0.02,22766560
국제약품,002720,20,4840,3,0,0.00,3583,178083,21159832,3583,0.00,2.01,0.02,0.02,17341720,0.02,0.02,17341720
TIGER 헬스케어,143860,21,36990,2,165,0.45,1013,39949,6060000,1013,0.45,2.54,0.02,0.02,37470870,0.02,0.02,37470870
녹십자엠에스,142280,22,4510,3,0,0.00,3617,18732468,21741926,3617,0.00,0.02,0.02,0.02,16312670,0.02,0.02,16312670
포바이포,389140,23,17680,3,0,0.00,1808,799709,11112735,1808,0.00,0.23,0.02,0.02,31965440,0.02,0.02,31965440
TIGER 미국S&P500선물(H),143850,24,62690,5,-45,-0.07,332,46051,2100000,332,-0.07,0.72,0.02,0.02,20813080,0.02,0.02,20813080
한텍,098070,25,39200,3,0,0.00,1618,4005835,11121141,1618,0.00,0.04,0.01,0.01,63425600,0.01,0.01,63425600
바이브컴퍼니,301300,26,5150,3,0,0.00,1893,637103,13099635,1893,0.00,0.30,0.01,0.01,9748950,0.01,0.01,9748950
시프트업,462870,27,49300,2,50,0.10,8256,508912,58781720,8256,0.10,1.62,0.01,0.01,402537200,0.01,0.01,402537200
DXVX,180400,28,2425,3,0,0.00,6449,1544464,49219432,6449,0.00,0.42,0.01,0.01,15638825,0.01,0.01,15638825
오름테라퓨틱,475830,29,17810,3,0,0.00,2700,291902,21069082,2700,0.00,0.92,0.01,0.01,48087000,0.01,0.01,48087000
태양금속,004100,30,2885,2,35,1.23,4501,1219212,36700000,4501,1.23,0.37,0.01,0.01,12961430,0.01,0.01,12961430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국달러선물레버리지 225800 1 14285 2 75 0.53 5000 31652 1010000 5000 0.53 15.80 0.50 0.50 71425000 0.50 0.50 71425000
3 흥국화재우 000545 2 7840 3 0 0.00 1381 44330 768000 1381 0.00 3.12 0.18 0.18 10827040 0.18 0.18 10827040
4 진원생명과학 011000 3 3700 5 -85 -2.25 82437 21981000 84917083 82437 -2.25 0.38 0.10 0.10 305051835 0.10 0.10 305051835
5 세진중공업 075580 4 12150 2 500 4.29 52688 3318190 56849456 52688 4.29 1.59 0.09 0.09 639063210 0.09 0.09 639063210
6 피엔케이피부임상연구센타 347740 5 2820 5 -35 -1.23 26307 700841 30010576 26307 -1.23 3.75 0.09 0.09 73948615 0.09 0.09 73948615
7 한투 금 선물 ETN Q570055 6 21070 2 65 0.31 818 874 1000000 818 0.31 93.59 0.08 0.08 17235260 0.08 0.08 17235260
8 다날 064260 7 3445 2 45 1.32 29734 678877 68949040 29734 1.32 4.38 0.04 0.04 102144615 0.04 0.04 102144615
9 케이씨티 089150 8 3520 3 0 0.00 6997 28585126 17150000 6997 0.00 0.02 0.04 0.04 24629440 0.04 0.04 24629440
10 엑세스바이오 950130 9 6380 3 0 0.00 13989 15303424 37727832 13989 0.00 0.09 0.04 0.04 89249820 0.04 0.04 89249820
11 수산인더스트리 126720 10 26200 5 -600 -2.24 4851 434691 14286000 4851 -2.24 1.12 0.03 0.03 127260450 0.03 0.03 127260450
12 대성하이텍 129920 11 4915 5 -20 -0.41 4078 2730036 13715053 4078 -0.41 0.15 0.03 0.03 20097915 0.03 0.03 20097915
13 넥스틸 092790 12 15320 5 -130 -0.84 7332 1402011 26002000 7332 -0.84 0.52 0.03 0.03 112326510 0.03 0.03 112326510
14 수젠텍 253840 13 8450 3 0 0.00 4614 919995 16743200 4614 0.00 0.50 0.03 0.03 38988300 0.03 0.03 38988300
15 저스템 417840 14 10300 2 120 1.18 1974 331786 7249175 1974 1.18 0.59 0.03 0.03 20332200 0.03 0.03 20332200
16 TIGER 미국배당다우존스 458730 15 11355 5 -5 -0.04 44323 1029298 173350000 44323 -0.04 4.31 0.03 0.03 499955072 0.03 0.03 499955072
17 엣지파운드리 105550 16 3375 3 0 0.00 20253 373089 78307051 20253 0.00 5.43 0.03 0.03 66336675 0.03 0.03 66336675
18 파인메딕스 387570 17 7740 3 0 0.00 1320 1707598 5625900 1320 0.00 0.08 0.02 0.02 10216800 0.02 0.02 10216800
19 휴마시스 205470 18 1730 3 0 0.00 30025 23578286 129375009 30025 0.00 0.13 0.02 0.02 51943250 0.02 0.02 51943250
20 토마토시스템 393210 19 6920 2 150 2.22 3290 206269 15614544 3290 2.22 1.60 0.02 0.02 22766560 0.02 0.02 22766560
21 국제약품 002720 20 4840 3 0 0.00 3583 178083 21159832 3583 0.00 2.01 0.02 0.02 17341720 0.02 0.02 17341720
22 TIGER 헬스케어 143860 21 36990 2 165 0.45 1013 39949 6060000 1013 0.45 2.54 0.02 0.02 37470870 0.02 0.02 37470870
23 녹십자엠에스 142280 22 4510 3 0 0.00 3617 18732468 21741926 3617 0.00 0.02 0.02 0.02 16312670 0.02 0.02 16312670
24 포바이포 389140 23 17680 3 0 0.00 1808 799709 11112735 1808 0.00 0.23 0.02 0.02 31965440 0.02 0.02 31965440
25 TIGER 미국S&P500선물(H) 143850 24 62690 5 -45 -0.07 332 46051 2100000 332 -0.07 0.72 0.02 0.02 20813080 0.02 0.02 20813080
26 한텍 098070 25 39200 3 0 0.00 1618 4005835 11121141 1618 0.00 0.04 0.01 0.01 63425600 0.01 0.01 63425600
27 바이브컴퍼니 301300 26 5150 3 0 0.00 1893 637103 13099635 1893 0.00 0.30 0.01 0.01 9748950 0.01 0.01 9748950
28 시프트업 462870 27 49300 2 50 0.10 8256 508912 58781720 8256 0.10 1.62 0.01 0.01 402537200 0.01 0.01 402537200
29 DXVX 180400 28 2425 3 0 0.00 6449 1544464 49219432 6449 0.00 0.42 0.01 0.01 15638825 0.01 0.01 15638825
30 오름테라퓨틱 475830 29 17810 3 0 0.00 2700 291902 21069082 2700 0.00 0.92 0.01 0.01 48087000 0.01 0.01 48087000
31 태양금속 004100 30 2885 2 35 1.23 4501 1219212 36700000 4501 1.23 0.37 0.01 0.01 12961430 0.01 0.01 12961430

31
top30/20250527/top30-atvtr-20250527-091002.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
그린생명과학,114450,1,4040,2,320,8.60,4113229,5490195,20000000,4113229,8.60,74.92,20.57,20.57,17419912867,21.56,21.56,17419912867
케이씨티,089150,2,3800,2,280,7.95,3598837,28585126,17150000,3598837,7.95,12.59,20.98,20.98,13862522937,21.27,21.27,13862522937
메디콕스,054180,3,276,2,28,11.29,13997708,64779940,82878283,13997708,11.29,21.61,16.89,16.89,4038556735,17.66,17.66,4038556735
파인메딕스,387570,4,9200,2,1460,18.86,849611,1707598,5625900,849611,18.86,49.75,15.10,15.10,7552981930,14.59,14.59,7552981930
바이오비쥬,489460,5,19860,2,2370,13.55,2145188,7185687,15044430,2145188,13.55,29.85,14.26,14.26,40945619670,13.70,13.70,40945619670
브이원텍,251630,6,5880,2,750,14.62,2127885,1408413,15942886,2127885,14.62,151.08,13.35,13.35,12561009120,13.40,13.40,12561009120
1Q 중단기회사채(A-이상)액티브,0052T0,7,50015,2,10,0.02,23820,0,180000,23820,0.02,0.00,13.23,13.23,1191418350,13.23,13.23,1191418350
형지I&C,011080,8,1971,2,191,10.73,3741728,4454652,31541686,3741728,10.73,84.00,11.86,11.86,7410998409,11.92,11.92,7410998409
PLUS 차이나AI테크TOP10,0047N0,9,9730,5,-50,-0.51,83118,528150,800000,83118,-0.51,15.74,10.39,10.39,807144053,10.37,10.37,807144053
피아이이,452450,10,8800,2,310,3.65,3443763,20361468,35826000,3443763,3.65,16.91,9.61,9.61,30329477855,9.62,9.62,30329477855
수젠텍,253840,11,8970,2,520,6.15,1393429,919995,16743200,1393429,6.15,151.46,8.32,8.32,12283229865,8.18,8.18,12283229865
화인베스틸,133820,12,990,2,198,25.00,2362913,269137,30826118,2362913,25.00,877.96,7.67,7.67,2354351972,7.71,7.71,2354351972
형지글로벌,308100,13,5140,2,270,5.54,623133,818596,10073629,623133,5.54,76.12,6.19,6.19,3261263560,6.30,6.30,3261263560
포바이포,389140,14,18360,2,680,3.85,654184,799709,11112735,654184,3.85,81.80,5.89,5.89,12347552815,6.05,6.05,12347552815
라닉스,317120,15,3040,1,700,29.91,567150,21082,9660000,567150,29.91,2690.21,5.87,5.87,1681336750,5.73,5.73,1681336750
SOL 미국원자력SMR,0051G0,16,11360,5,-135,-1.17,63502,2250665,1200000,63502,-1.17,2.82,5.29,5.29,727186980,5.33,5.33,727186980
일승,333430,17,5490,2,500,10.02,1508277,731851,30726747,1508277,10.02,206.09,4.91,4.91,8085885945,4.79,4.79,8085885945
TIGER 차이나휴머노이드로봇,0053L0,18,9805,5,-85,-0.86,226035,0,4750000,226035,-0.86,0.00,4.76,4.76,2218362680,4.76,4.76,2218362680
RISE 테슬라고정테크100,0047P0,19,10630,2,55,0.52,53355,279654,1150000,53355,0.52,19.08,4.64,4.64,567951020,4.65,4.65,567951020
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,20,9952,2,2,0.02,88619,230905,2050000,88619,0.02,38.38,4.32,4.32,882941025,4.33,4.33,882941025
TIGER 코리아배당다우존스,0052D0,21,10170,5,-5,-0.05,275953,2141803,6400000,275953,-0.05,12.88,4.31,4.31,2801392078,4.30,4.30,2801392078
웨이비스,289930,22,9560,2,790,9.01,536152,101468,12519593,536152,9.01,528.40,4.28,4.28,5139097695,4.29,4.29,5139097695
상지건설,042940,23,23600,2,750,3.28,286067,1609620,6828712,286067,3.28,17.77,4.19,4.19,6866835750,4.26,4.26,6866835750
플루토스,019570,24,306,2,34,12.50,2714749,11871133,65310042,2714749,12.50,22.87,4.16,4.16,836767325,4.19,4.19,836767325
인투셀,287840,25,43300,2,600,1.41,589206,5642365,14829094,589206,1.41,10.44,3.97,3.97,26464401975,4.12,4.12,26464401975
TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9695,5,-15,-0.15,61033,222263,1500000,61033,-0.15,27.46,4.07,4.07,592050610,4.07,4.07,592050610
KODEX 코스닥150선물인버스,251340,27,3965,2,5,0.13,2686927,24312330,71800000,2686927,0.13,11.05,3.74,3.74,10640380400,3.74,3.74,10640380400
KCGI 미국S&P500 TOP10,483570,28,11190,2,20,0.18,56700,83753,1600000,56700,0.18,67.70,3.54,3.54,635080770,3.55,3.55,635080770
한진칼우,18064K,29,41150,5,-1900,-4.41,18663,477605,536766,18663,-4.41,3.91,3.48,3.48,774011150,3.50,3.50,774011150
바이오솔루션,086820,30,12070,2,420,3.61,271333,81607,8163426,271333,3.61,332.49,3.32,3.32,3425338605,3.48,3.48,3425338605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그린생명과학 114450 1 4040 2 320 8.60 4113229 5490195 20000000 4113229 8.60 74.92 20.57 20.57 17419912867 21.56 21.56 17419912867
3 케이씨티 089150 2 3800 2 280 7.95 3598837 28585126 17150000 3598837 7.95 12.59 20.98 20.98 13862522937 21.27 21.27 13862522937
4 메디콕스 054180 3 276 2 28 11.29 13997708 64779940 82878283 13997708 11.29 21.61 16.89 16.89 4038556735 17.66 17.66 4038556735
5 파인메딕스 387570 4 9200 2 1460 18.86 849611 1707598 5625900 849611 18.86 49.75 15.10 15.10 7552981930 14.59 14.59 7552981930
6 바이오비쥬 489460 5 19860 2 2370 13.55 2145188 7185687 15044430 2145188 13.55 29.85 14.26 14.26 40945619670 13.70 13.70 40945619670
7 브이원텍 251630 6 5880 2 750 14.62 2127885 1408413 15942886 2127885 14.62 151.08 13.35 13.35 12561009120 13.40 13.40 12561009120
8 1Q 중단기회사채(A-이상)액티브 0052T0 7 50015 2 10 0.02 23820 0 180000 23820 0.02 0.00 13.23 13.23 1191418350 13.23 13.23 1191418350
9 형지I&C 011080 8 1971 2 191 10.73 3741728 4454652 31541686 3741728 10.73 84.00 11.86 11.86 7410998409 11.92 11.92 7410998409
10 PLUS 차이나AI테크TOP10 0047N0 9 9730 5 -50 -0.51 83118 528150 800000 83118 -0.51 15.74 10.39 10.39 807144053 10.37 10.37 807144053
11 피아이이 452450 10 8800 2 310 3.65 3443763 20361468 35826000 3443763 3.65 16.91 9.61 9.61 30329477855 9.62 9.62 30329477855
12 수젠텍 253840 11 8970 2 520 6.15 1393429 919995 16743200 1393429 6.15 151.46 8.32 8.32 12283229865 8.18 8.18 12283229865
13 화인베스틸 133820 12 990 2 198 25.00 2362913 269137 30826118 2362913 25.00 877.96 7.67 7.67 2354351972 7.71 7.71 2354351972
14 형지글로벌 308100 13 5140 2 270 5.54 623133 818596 10073629 623133 5.54 76.12 6.19 6.19 3261263560 6.30 6.30 3261263560
15 포바이포 389140 14 18360 2 680 3.85 654184 799709 11112735 654184 3.85 81.80 5.89 5.89 12347552815 6.05 6.05 12347552815
16 라닉스 317120 15 3040 1 700 29.91 567150 21082 9660000 567150 29.91 2690.21 5.87 5.87 1681336750 5.73 5.73 1681336750
17 SOL 미국원자력SMR 0051G0 16 11360 5 -135 -1.17 63502 2250665 1200000 63502 -1.17 2.82 5.29 5.29 727186980 5.33 5.33 727186980
18 일승 333430 17 5490 2 500 10.02 1508277 731851 30726747 1508277 10.02 206.09 4.91 4.91 8085885945 4.79 4.79 8085885945
19 TIGER 차이나휴머노이드로봇 0053L0 18 9805 5 -85 -0.86 226035 0 4750000 226035 -0.86 0.00 4.76 4.76 2218362680 4.76 4.76 2218362680
20 RISE 테슬라고정테크100 0047P0 19 10630 2 55 0.52 53355 279654 1150000 53355 0.52 19.08 4.64 4.64 567951020 4.65 4.65 567951020
21 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 20 9952 2 2 0.02 88619 230905 2050000 88619 0.02 38.38 4.32 4.32 882941025 4.33 4.33 882941025
22 TIGER 코리아배당다우존스 0052D0 21 10170 5 -5 -0.05 275953 2141803 6400000 275953 -0.05 12.88 4.31 4.31 2801392078 4.30 4.30 2801392078
23 웨이비스 289930 22 9560 2 790 9.01 536152 101468 12519593 536152 9.01 528.40 4.28 4.28 5139097695 4.29 4.29 5139097695
24 상지건설 042940 23 23600 2 750 3.28 286067 1609620 6828712 286067 3.28 17.77 4.19 4.19 6866835750 4.26 4.26 6866835750
25 플루토스 019570 24 306 2 34 12.50 2714749 11871133 65310042 2714749 12.50 22.87 4.16 4.16 836767325 4.19 4.19 836767325
26 인투셀 287840 25 43300 2 600 1.41 589206 5642365 14829094 589206 1.41 10.44 3.97 3.97 26464401975 4.12 4.12 26464401975
27 TIMEFOLIO 미국배당다우존스액티브 0036D0 26 9695 5 -15 -0.15 61033 222263 1500000 61033 -0.15 27.46 4.07 4.07 592050610 4.07 4.07 592050610
28 KODEX 코스닥150선물인버스 251340 27 3965 2 5 0.13 2686927 24312330 71800000 2686927 0.13 11.05 3.74 3.74 10640380400 3.74 3.74 10640380400
29 KCGI 미국S&P500 TOP10 483570 28 11190 2 20 0.18 56700 83753 1600000 56700 0.18 67.70 3.54 3.54 635080770 3.55 3.55 635080770
30 한진칼우 18064K 29 41150 5 -1900 -4.41 18663 477605 536766 18663 -4.41 3.91 3.48 3.48 774011150 3.50 3.50 774011150
31 바이오솔루션 086820 30 12070 2 420 3.61 271333 81607 8163426 271333 3.61 332.49 3.32 3.32 3425338605 3.48 3.48 3425338605

31
top30/20250527/top30-atvtr-20250527-092002.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
그린생명과학,114450,1,4495,2,775,20.83,7353061,5490195,20000000,7353061,20.83,133.93,36.77,36.77,31451755143,34.99,34.99,31451755143
파인메딕스,387570,2,10060,1,2320,29.97,1960286,1707598,5625900,1960286,29.97,114.80,34.84,34.84,18554525615,32.78,32.78,18554525615
케이씨티,089150,3,3755,2,235,6.68,4307784,28585126,17150000,4307784,6.68,15.07,25.12,25.12,16544162328,25.69,25.69,16544162328
메디콕스,054180,4,272,2,24,9.68,20018032,64779940,82878283,20018032,9.68,30.90,24.15,24.15,5681160399,25.20,25.20,5681160399
바이오비쥬,489460,5,19870,2,2380,13.61,3557660,7185687,15044430,3557660,13.61,49.51,23.65,23.65,69301242945,23.18,23.18,69301242945
브이원텍,251630,6,5580,2,450,8.77,2614867,1408413,15942886,2614867,8.77,185.66,16.40,16.40,15363547410,17.27,17.27,15363547410
형지I&C,011080,7,1903,2,123,6.91,4859150,4454652,31541686,4859150,6.91,109.08,15.41,15.41,9558962144,15.93,15.93,9558962144
일승,333430,8,5680,2,690,13.83,4745908,731851,30726747,4745908,13.83,648.48,15.45,15.45,26497122565,15.18,15.18,26497122565
화인베스틸,133820,9,943,2,151,19.07,4303101,269137,30826118,4303101,19.07,1598.85,13.96,13.96,4227165497,14.54,14.54,4227165497
PLUS 차이나AI테크TOP10,0047N0,10,9745,5,-35,-0.36,108405,528150,800000,108405,-0.36,20.53,13.55,13.55,1053266148,13.51,13.51,1053266148
1Q 중단기회사채(A-이상)액티브,0052T0,11,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850
피아이이,452450,12,8770,2,280,3.30,4586421,20361468,35826000,4586421,3.30,22.53,12.80,12.80,40384561500,12.85,12.85,40384561500
플루토스,019570,13,343,2,71,26.10,8579245,11871133,65310042,8579245,26.10,72.27,13.14,13.14,2769389175,12.36,12.36,2769389175
수젠텍,253840,14,8820,2,370,4.38,2045564,919995,16743200,2045564,4.38,222.35,12.22,12.22,18050087625,12.22,12.22,18050087625
SOL 미국원자력SMR,0051G0,15,11355,5,-140,-1.22,129891,2250665,1200000,129891,-1.22,5.77,10.82,10.82,1480636755,10.87,10.87,1480636755
RISE 미국휴머노이드로봇,0036R0,16,11195,3,0,0.00,73325,102316,900000,73325,0.00,71.67,8.15,8.15,820765255,8.15,8.15,820765255
TIGER 코리아배당다우존스,0052D0,17,10190,2,15,0.15,512587,2141803,6400000,512587,0.15,23.93,8.01,8.01,5211192401,7.99,7.99,5211192401
형지글로벌,308100,18,5040,2,170,3.49,764383,818596,10073629,764383,3.49,93.38,7.59,7.59,3976868570,7.83,7.83,3976868570
포바이포,389140,19,18080,2,400,2.26,828434,799709,11112735,828434,2.26,103.59,7.45,7.45,15522749295,7.73,7.73,15522749295
TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9685,5,-25,-0.26,112584,222263,1500000,112584,-0.26,50.65,7.51,7.51,1091488405,7.51,7.51,1091488405
RISE 팔란티어고정테크100,0047R0,21,10440,2,10,0.10,89874,205580,1200000,89874,0.10,43.72,7.49,7.49,938093535,7.49,7.49,938093535
웨이비스,289930,22,10000,2,1230,14.03,963047,101468,12519593,963047,14.03,949.11,7.69,7.69,9362305685,7.48,7.48,9362305685
한진칼우,18064K,23,40500,5,-2550,-5.92,37576,477605,536766,37576,-5.92,7.87,7.00,7.00,1533065650,7.05,7.05,1533065650
KODEX 코스닥150선물인버스,251340,24,3955,5,-5,-0.13,4505406,24312330,71800000,4505406,-0.13,18.53,6.27,6.27,17847152865,6.28,6.28,17847152865
라닉스,317120,25,3040,1,700,29.91,616590,21082,9660000,616590,29.91,2924.72,6.38,6.38,1831634350,6.24,6.24,1831634350
인투셀,287840,26,43450,2,750,1.76,861311,5642365,14829094,861311,1.76,15.27,5.81,5.81,38174202675,5.92,5.92,38174202675
TIGER 차이나휴머노이드로봇,0053L0,27,9795,5,-95,-0.96,274844,0,4750000,274844,-0.96,0.00,5.79,5.79,2696646385,5.80,5.80,2696646385
상지건설,042940,28,23150,2,300,1.31,372259,1609620,6828712,372259,1.31,23.13,5.45,5.45,8879758600,5.62,5.62,8879758600
이뮨온시아,424870,29,6520,2,420,6.89,4022839,6812829,73004309,4022839,6.89,59.05,5.51,5.51,26257222750,5.52,5.52,26257222750
한텍,098070,30,41400,2,2200,5.61,624426,4005835,11121141,624426,5.61,15.59,5.61,5.61,25026212500,5.44,5.44,25026212500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그린생명과학 114450 1 4495 2 775 20.83 7353061 5490195 20000000 7353061 20.83 133.93 36.77 36.77 31451755143 34.99 34.99 31451755143
3 파인메딕스 387570 2 10060 1 2320 29.97 1960286 1707598 5625900 1960286 29.97 114.80 34.84 34.84 18554525615 32.78 32.78 18554525615
4 케이씨티 089150 3 3755 2 235 6.68 4307784 28585126 17150000 4307784 6.68 15.07 25.12 25.12 16544162328 25.69 25.69 16544162328
5 메디콕스 054180 4 272 2 24 9.68 20018032 64779940 82878283 20018032 9.68 30.90 24.15 24.15 5681160399 25.20 25.20 5681160399
6 바이오비쥬 489460 5 19870 2 2380 13.61 3557660 7185687 15044430 3557660 13.61 49.51 23.65 23.65 69301242945 23.18 23.18 69301242945
7 브이원텍 251630 6 5580 2 450 8.77 2614867 1408413 15942886 2614867 8.77 185.66 16.40 16.40 15363547410 17.27 17.27 15363547410
8 형지I&C 011080 7 1903 2 123 6.91 4859150 4454652 31541686 4859150 6.91 109.08 15.41 15.41 9558962144 15.93 15.93 9558962144
9 일승 333430 8 5680 2 690 13.83 4745908 731851 30726747 4745908 13.83 648.48 15.45 15.45 26497122565 15.18 15.18 26497122565
10 화인베스틸 133820 9 943 2 151 19.07 4303101 269137 30826118 4303101 19.07 1598.85 13.96 13.96 4227165497 14.54 14.54 4227165497
11 PLUS 차이나AI테크TOP10 0047N0 10 9745 5 -35 -0.36 108405 528150 800000 108405 -0.36 20.53 13.55 13.55 1053266148 13.51 13.51 1053266148
12 1Q 중단기회사채(A-이상)액티브 0052T0 11 50010 2 5 0.01 23870 0 180000 23870 0.01 0.00 13.26 13.26 1193918850 13.26 13.26 1193918850
13 피아이이 452450 12 8770 2 280 3.30 4586421 20361468 35826000 4586421 3.30 22.53 12.80 12.80 40384561500 12.85 12.85 40384561500
14 플루토스 019570 13 343 2 71 26.10 8579245 11871133 65310042 8579245 26.10 72.27 13.14 13.14 2769389175 12.36 12.36 2769389175
15 수젠텍 253840 14 8820 2 370 4.38 2045564 919995 16743200 2045564 4.38 222.35 12.22 12.22 18050087625 12.22 12.22 18050087625
16 SOL 미국원자력SMR 0051G0 15 11355 5 -140 -1.22 129891 2250665 1200000 129891 -1.22 5.77 10.82 10.82 1480636755 10.87 10.87 1480636755
17 RISE 미국휴머노이드로봇 0036R0 16 11195 3 0 0.00 73325 102316 900000 73325 0.00 71.67 8.15 8.15 820765255 8.15 8.15 820765255
18 TIGER 코리아배당다우존스 0052D0 17 10190 2 15 0.15 512587 2141803 6400000 512587 0.15 23.93 8.01 8.01 5211192401 7.99 7.99 5211192401
19 형지글로벌 308100 18 5040 2 170 3.49 764383 818596 10073629 764383 3.49 93.38 7.59 7.59 3976868570 7.83 7.83 3976868570
20 포바이포 389140 19 18080 2 400 2.26 828434 799709 11112735 828434 2.26 103.59 7.45 7.45 15522749295 7.73 7.73 15522749295
21 TIMEFOLIO 미국배당다우존스액티브 0036D0 20 9685 5 -25 -0.26 112584 222263 1500000 112584 -0.26 50.65 7.51 7.51 1091488405 7.51 7.51 1091488405
22 RISE 팔란티어고정테크100 0047R0 21 10440 2 10 0.10 89874 205580 1200000 89874 0.10 43.72 7.49 7.49 938093535 7.49 7.49 938093535
23 웨이비스 289930 22 10000 2 1230 14.03 963047 101468 12519593 963047 14.03 949.11 7.69 7.69 9362305685 7.48 7.48 9362305685
24 한진칼우 18064K 23 40500 5 -2550 -5.92 37576 477605 536766 37576 -5.92 7.87 7.00 7.00 1533065650 7.05 7.05 1533065650
25 KODEX 코스닥150선물인버스 251340 24 3955 5 -5 -0.13 4505406 24312330 71800000 4505406 -0.13 18.53 6.27 6.27 17847152865 6.28 6.28 17847152865
26 라닉스 317120 25 3040 1 700 29.91 616590 21082 9660000 616590 29.91 2924.72 6.38 6.38 1831634350 6.24 6.24 1831634350
27 인투셀 287840 26 43450 2 750 1.76 861311 5642365 14829094 861311 1.76 15.27 5.81 5.81 38174202675 5.92 5.92 38174202675
28 TIGER 차이나휴머노이드로봇 0053L0 27 9795 5 -95 -0.96 274844 0 4750000 274844 -0.96 0.00 5.79 5.79 2696646385 5.80 5.80 2696646385
29 상지건설 042940 28 23150 2 300 1.31 372259 1609620 6828712 372259 1.31 23.13 5.45 5.45 8879758600 5.62 5.62 8879758600
30 이뮨온시아 424870 29 6520 2 420 6.89 4022839 6812829 73004309 4022839 6.89 59.05 5.51 5.51 26257222750 5.52 5.52 26257222750
31 한텍 098070 30 41400 2 2200 5.61 624426 4005835 11121141 624426 5.61 15.59 5.61 5.61 25026212500 5.44 5.44 25026212500

31
top30/20250527/top30-atvtr-20250527-093002.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
그린생명과학,114450,1,4285,2,565,15.19,8958715,5490195,20000000,8958715,15.19,163.18,44.79,44.79,38459878976,44.88,44.88,38459878976
케이씨티,089150,2,3935,2,415,11.79,6251861,28585126,17150000,6251861,11.79,21.87,36.45,36.45,24130974790,35.76,35.76,24130974790
파인메딕스,387570,3,10060,1,2320,29.97,2004440,1707598,5625900,2004440,29.97,117.38,35.63,35.63,18998714855,33.57,33.57,18998714855
메디콕스,054180,4,283,2,35,14.11,26851084,64779940,82878283,26851084,14.11,41.45,32.40,32.40,7606200032,32.43,32.43,7606200032
바이오비쥬,489460,5,20050,2,2560,14.64,4111097,7185687,15044430,4111097,14.64,57.21,27.33,27.33,80370580920,26.64,26.64,80370580920
일승,333430,6,5460,2,470,9.42,5932116,731851,30726747,5932116,9.42,810.56,19.31,19.31,33058450270,19.70,19.70,33058450270
브이원텍,251630,7,5610,2,480,9.36,2977429,1408413,15942886,2977429,9.36,211.40,18.68,18.68,17379946370,19.43,19.43,17379946370
한텍,098070,8,45950,2,6750,17.22,2125437,4005835,11121141,2125437,17.22,53.06,19.11,19.11,92417395475,18.09,18.09,92417395475
형지I&C,011080,9,1893,2,113,6.35,5394618,4454652,31541686,5394618,6.35,121.10,17.10,17.10,10578167794,17.72,17.72,10578167794
PLUS 차이나AI테크TOP10,0047N0,10,9750,5,-30,-0.31,140954,528150,800000,140954,-0.31,26.69,17.62,17.62,1370836218,17.57,17.57,1370836218
화인베스틸,133820,11,949,2,157,19.82,5020545,269137,30826118,5020545,19.82,1865.42,16.29,16.29,4916693988,16.81,16.81,4916693988
플루토스,019570,12,335,2,63,23.16,11153893,11871133,65310042,11153893,23.16,93.96,17.08,17.08,3639970035,16.64,16.64,3639970035
수젠텍,253840,13,8410,5,-40,-0.47,2480508,919995,16743200,2480508,-0.47,269.62,14.82,14.82,21779026360,15.47,15.47,21779026360
웨이비스,289930,14,10200,2,1430,16.31,1830785,101468,12519593,1830785,16.31,1804.30,14.62,14.62,18307431335,14.34,14.34,18307431335
피아이이,452450,15,8650,2,160,1.88,4995422,20361468,35826000,4995422,1.88,24.53,13.94,13.94,43933558325,14.18,14.18,43933558325
1Q 중단기회사채(A-이상)액티브,0052T0,16,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850
SOL 미국원자력SMR,0051G0,17,11340,5,-155,-1.35,157550,2250665,1200000,157550,-1.35,7.00,13.13,13.13,1794378590,13.19,13.19,1794378590
RISE 팔란티어고정테크100,0047R0,18,10435,2,5,0.05,143304,205580,1200000,143304,0.05,69.71,11.94,11.94,1495550115,11.94,11.94,1495550115
TIGER 코리아배당다우존스,0052D0,19,10155,5,-20,-0.20,636922,2141803,6400000,636922,-0.20,29.74,9.95,9.95,6475256994,9.96,9.96,6475256994
한진칼우,18064K,20,43100,2,50,0.12,53875,477605,536766,53875,0.12,11.28,10.04,10.04,2212766250,9.56,9.56,2212766250
형지글로벌,308100,21,4970,2,100,2.05,844786,818596,10073629,844786,2.05,103.20,8.39,8.39,4379051025,8.75,8.75,4379051025
라닉스,317120,22,3040,1,700,29.91,853103,21082,9660000,853103,29.91,4046.59,8.83,8.83,2550633870,8.69,8.69,2550633870
포바이포,389140,23,18040,2,360,2.04,909279,799709,11112735,909279,2.04,113.70,8.18,8.18,16987322455,8.47,8.47,16987322455
RISE 미국휴머노이드로봇,0036R0,24,11195,3,0,0.00,73906,102316,900000,73906,0.00,72.23,8.21,8.21,827266805,8.21,8.21,827266805
KODEX 코스닥150선물인버스,251340,25,3970,2,10,0.25,5851507,24312330,71800000,5851507,0.25,24.07,8.15,8.15,23189708056,8.14,8.14,23189708056
이스트에이드,239340,26,2435,2,225,10.18,2163293,1747452,26979634,2163293,10.18,123.80,8.02,8.02,5295316956,8.06,8.06,5295316956
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9705,5,-5,-0.05,113597,222263,1500000,113597,-0.05,51.11,7.57,7.57,1101319535,7.57,7.57,1101319535
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9950,3,0,0.00,150539,230905,2050000,150539,0.00,65.20,7.34,7.34,1499538753,7.35,7.35,1499538753
SOL 팔란티어미국채커버드콜혼합,0040X0,29,10380,2,75,0.73,75518,118250,1050000,75518,0.73,63.86,7.19,7.19,783791590,7.19,7.19,783791590
RISE 테슬라고정테크100,0047P0,30,10630,2,55,0.52,79931,279654,1150000,79931,0.52,28.58,6.95,6.95,850446855,6.96,6.96,850446855
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그린생명과학 114450 1 4285 2 565 15.19 8958715 5490195 20000000 8958715 15.19 163.18 44.79 44.79 38459878976 44.88 44.88 38459878976
3 케이씨티 089150 2 3935 2 415 11.79 6251861 28585126 17150000 6251861 11.79 21.87 36.45 36.45 24130974790 35.76 35.76 24130974790
4 파인메딕스 387570 3 10060 1 2320 29.97 2004440 1707598 5625900 2004440 29.97 117.38 35.63 35.63 18998714855 33.57 33.57 18998714855
5 메디콕스 054180 4 283 2 35 14.11 26851084 64779940 82878283 26851084 14.11 41.45 32.40 32.40 7606200032 32.43 32.43 7606200032
6 바이오비쥬 489460 5 20050 2 2560 14.64 4111097 7185687 15044430 4111097 14.64 57.21 27.33 27.33 80370580920 26.64 26.64 80370580920
7 일승 333430 6 5460 2 470 9.42 5932116 731851 30726747 5932116 9.42 810.56 19.31 19.31 33058450270 19.70 19.70 33058450270
8 브이원텍 251630 7 5610 2 480 9.36 2977429 1408413 15942886 2977429 9.36 211.40 18.68 18.68 17379946370 19.43 19.43 17379946370
9 한텍 098070 8 45950 2 6750 17.22 2125437 4005835 11121141 2125437 17.22 53.06 19.11 19.11 92417395475 18.09 18.09 92417395475
10 형지I&C 011080 9 1893 2 113 6.35 5394618 4454652 31541686 5394618 6.35 121.10 17.10 17.10 10578167794 17.72 17.72 10578167794
11 PLUS 차이나AI테크TOP10 0047N0 10 9750 5 -30 -0.31 140954 528150 800000 140954 -0.31 26.69 17.62 17.62 1370836218 17.57 17.57 1370836218
12 화인베스틸 133820 11 949 2 157 19.82 5020545 269137 30826118 5020545 19.82 1865.42 16.29 16.29 4916693988 16.81 16.81 4916693988
13 플루토스 019570 12 335 2 63 23.16 11153893 11871133 65310042 11153893 23.16 93.96 17.08 17.08 3639970035 16.64 16.64 3639970035
14 수젠텍 253840 13 8410 5 -40 -0.47 2480508 919995 16743200 2480508 -0.47 269.62 14.82 14.82 21779026360 15.47 15.47 21779026360
15 웨이비스 289930 14 10200 2 1430 16.31 1830785 101468 12519593 1830785 16.31 1804.30 14.62 14.62 18307431335 14.34 14.34 18307431335
16 피아이이 452450 15 8650 2 160 1.88 4995422 20361468 35826000 4995422 1.88 24.53 13.94 13.94 43933558325 14.18 14.18 43933558325
17 1Q 중단기회사채(A-이상)액티브 0052T0 16 50010 2 5 0.01 23870 0 180000 23870 0.01 0.00 13.26 13.26 1193918850 13.26 13.26 1193918850
18 SOL 미국원자력SMR 0051G0 17 11340 5 -155 -1.35 157550 2250665 1200000 157550 -1.35 7.00 13.13 13.13 1794378590 13.19 13.19 1794378590
19 RISE 팔란티어고정테크100 0047R0 18 10435 2 5 0.05 143304 205580 1200000 143304 0.05 69.71 11.94 11.94 1495550115 11.94 11.94 1495550115
20 TIGER 코리아배당다우존스 0052D0 19 10155 5 -20 -0.20 636922 2141803 6400000 636922 -0.20 29.74 9.95 9.95 6475256994 9.96 9.96 6475256994
21 한진칼우 18064K 20 43100 2 50 0.12 53875 477605 536766 53875 0.12 11.28 10.04 10.04 2212766250 9.56 9.56 2212766250
22 형지글로벌 308100 21 4970 2 100 2.05 844786 818596 10073629 844786 2.05 103.20 8.39 8.39 4379051025 8.75 8.75 4379051025
23 라닉스 317120 22 3040 1 700 29.91 853103 21082 9660000 853103 29.91 4046.59 8.83 8.83 2550633870 8.69 8.69 2550633870
24 포바이포 389140 23 18040 2 360 2.04 909279 799709 11112735 909279 2.04 113.70 8.18 8.18 16987322455 8.47 8.47 16987322455
25 RISE 미국휴머노이드로봇 0036R0 24 11195 3 0 0.00 73906 102316 900000 73906 0.00 72.23 8.21 8.21 827266805 8.21 8.21 827266805
26 KODEX 코스닥150선물인버스 251340 25 3970 2 10 0.25 5851507 24312330 71800000 5851507 0.25 24.07 8.15 8.15 23189708056 8.14 8.14 23189708056
27 이스트에이드 239340 26 2435 2 225 10.18 2163293 1747452 26979634 2163293 10.18 123.80 8.02 8.02 5295316956 8.06 8.06 5295316956
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9705 5 -5 -0.05 113597 222263 1500000 113597 -0.05 51.11 7.57 7.57 1101319535 7.57 7.57 1101319535
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 9950 3 0 0.00 150539 230905 2050000 150539 0.00 65.20 7.34 7.34 1499538753 7.35 7.35 1499538753
30 SOL 팔란티어미국채커버드콜혼합 0040X0 29 10380 2 75 0.73 75518 118250 1050000 75518 0.73 63.86 7.19 7.19 783791590 7.19 7.19 783791590
31 RISE 테슬라고정테크100 0047P0 30 10630 2 55 0.52 79931 279654 1150000 79931 0.52 28.58 6.95 6.95 850446855 6.96 6.96 850446855

31
top30/20250527/top30-atvtr-20250527-094002.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
케이씨티,089150,1,3915,2,395,11.22,9075703,28585126,17150000,9075703,11.22,31.75,52.92,52.92,35219519329,52.46,52.46,35219519329
그린생명과학,114450,2,4200,2,480,12.90,9873765,5490195,20000000,9873765,12.90,179.84,49.37,49.37,42308399977,50.37,50.37,42308399977
메디콕스,054180,3,276,2,28,11.29,30366993,64779940,82878283,30366993,11.29,46.88,36.64,36.64,8588860520,37.55,37.55,8588860520
파인메딕스,387570,4,10060,1,2320,29.97,2025071,1707598,5625900,2025071,29.97,118.59,36.00,36.00,19206262715,33.94,33.94,19206262715
바이오비쥬,489460,5,19720,2,2230,12.75,4505498,7185687,15044430,4505498,12.75,62.70,29.95,29.95,88213722965,29.73,29.73,88213722965
플루토스,019570,6,353,1,81,29.78,15730325,11871133,65310042,15730325,29.78,132.51,24.09,24.09,5238420942,22.72,22.72,5238420942
한텍,098070,7,45950,2,6750,17.22,2591489,4005835,11121141,2591489,17.22,64.69,23.30,23.30,113957084575,22.30,22.30,113957084575
일승,333430,8,5420,2,430,8.62,6460367,731851,30726747,6460367,8.62,882.74,21.03,21.03,35951575605,21.59,21.59,35951575605
PLUS 차이나AI테크TOP10,0047N0,9,9755,5,-25,-0.26,172992,528150,800000,172992,-0.26,32.75,21.62,21.62,1683272689,21.57,21.57,1683272689
브이원텍,251630,10,5550,2,420,8.19,3114133,1408413,15942886,3114133,8.19,221.11,19.53,19.53,18147476160,20.51,20.51,18147476160
한진칼우,18064K,11,44150,2,1100,2.56,107655,477605,536766,107655,2.56,22.54,20.06,20.06,4652730925,19.63,19.63,4652730925
화인베스틸,133820,12,1003,2,211,26.64,6158778,269137,30826118,6158778,26.64,2288.34,19.98,19.98,6049201235,19.56,19.56,6049201235
SOL 미국원자력SMR,0051G0,13,11350,5,-145,-1.26,221717,2250665,1200000,221717,-1.26,9.85,18.48,18.48,2522391475,18.52,18.52,2522391475
형지I&C,011080,14,1891,2,111,6.24,5579679,4454652,31541686,5579679,6.24,125.26,17.69,17.69,10928578203,18.32,18.32,10928578203
수젠텍,253840,15,8210,5,-240,-2.84,2722045,919995,16743200,2722045,-2.84,295.88,16.26,16.26,23781347210,17.30,17.30,23781347210
웨이비스,289930,16,9960,2,1190,13.57,2089344,101468,12519593,2089344,13.57,2059.12,16.69,16.69,20898086990,16.76,16.76,20898086990
피아이이,452450,17,8900,2,410,4.83,5426688,20361468,35826000,5426688,4.83,26.65,15.15,15.15,47724456185,14.97,14.97,47724456185
1Q 중단기회사채(A-이상)액티브,0052T0,18,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850
KODEX 차이나휴머노이드로봇,0048K0,19,8960,2,85,0.96,667312,819400,5250000,667312,0.96,81.44,12.71,12.71,5980515272,12.71,12.71,5980515272
RISE 팔란티어고정테크100,0047R0,20,10435,2,5,0.05,143438,205580,1200000,143438,0.05,69.77,11.95,11.95,1496948402,11.95,11.95,1496948402
TIGER 코리아배당다우존스,0052D0,21,10170,5,-5,-0.05,714917,2141803,6400000,714917,-0.05,33.38,11.17,11.17,7267450779,11.17,11.17,7267450779
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9700,5,-10,-0.10,156892,222263,1500000,156892,-0.10,70.59,10.46,10.46,1521313960,10.46,10.46,1521313960
이뮨온시아,424870,23,6830,2,730,11.97,7684976,6812829,73004309,7684976,11.97,112.80,10.53,10.53,50977344080,10.22,10.22,50977344080
포바이포,389140,24,17720,2,40,0.23,1015098,799709,11112735,1015098,0.23,126.93,9.13,9.13,18873295030,9.58,9.58,18873295030
라닉스,317120,25,3040,1,700,29.91,907480,21082,9660000,907480,29.91,4304.53,9.39,9.39,2715939950,9.25,9.25,2715939950
형지글로벌,308100,26,4975,2,105,2.16,888456,818596,10073629,888456,2.16,108.53,8.82,8.82,4596034845,9.17,9.17,4596034845
KODEX 코스닥150선물인버스,251340,27,3970,2,10,0.25,6427121,24312330,71800000,6427121,0.25,26.44,8.95,8.95,25476241385,8.94,8.94,25476241385
이스트에이드,239340,28,2425,2,215,9.73,2349930,1747452,26979634,2349930,9.73,134.48,8.71,8.71,5744548331,8.78,8.78,5744548331
상지건설,042940,29,22100,5,-750,-3.28,561770,1609620,6828712,561770,-3.28,34.90,8.23,8.23,13138101275,8.71,8.71,13138101275
RISE 미국휴머노이드로봇,0036R0,30,11195,3,0,0.00,74497,102316,900000,74497,0.00,72.81,8.28,8.28,833875000,8.28,8.28,833875000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3915 2 395 11.22 9075703 28585126 17150000 9075703 11.22 31.75 52.92 52.92 35219519329 52.46 52.46 35219519329
3 그린생명과학 114450 2 4200 2 480 12.90 9873765 5490195 20000000 9873765 12.90 179.84 49.37 49.37 42308399977 50.37 50.37 42308399977
4 메디콕스 054180 3 276 2 28 11.29 30366993 64779940 82878283 30366993 11.29 46.88 36.64 36.64 8588860520 37.55 37.55 8588860520
5 파인메딕스 387570 4 10060 1 2320 29.97 2025071 1707598 5625900 2025071 29.97 118.59 36.00 36.00 19206262715 33.94 33.94 19206262715
6 바이오비쥬 489460 5 19720 2 2230 12.75 4505498 7185687 15044430 4505498 12.75 62.70 29.95 29.95 88213722965 29.73 29.73 88213722965
7 플루토스 019570 6 353 1 81 29.78 15730325 11871133 65310042 15730325 29.78 132.51 24.09 24.09 5238420942 22.72 22.72 5238420942
8 한텍 098070 7 45950 2 6750 17.22 2591489 4005835 11121141 2591489 17.22 64.69 23.30 23.30 113957084575 22.30 22.30 113957084575
9 일승 333430 8 5420 2 430 8.62 6460367 731851 30726747 6460367 8.62 882.74 21.03 21.03 35951575605 21.59 21.59 35951575605
10 PLUS 차이나AI테크TOP10 0047N0 9 9755 5 -25 -0.26 172992 528150 800000 172992 -0.26 32.75 21.62 21.62 1683272689 21.57 21.57 1683272689
11 브이원텍 251630 10 5550 2 420 8.19 3114133 1408413 15942886 3114133 8.19 221.11 19.53 19.53 18147476160 20.51 20.51 18147476160
12 한진칼우 18064K 11 44150 2 1100 2.56 107655 477605 536766 107655 2.56 22.54 20.06 20.06 4652730925 19.63 19.63 4652730925
13 화인베스틸 133820 12 1003 2 211 26.64 6158778 269137 30826118 6158778 26.64 2288.34 19.98 19.98 6049201235 19.56 19.56 6049201235
14 SOL 미국원자력SMR 0051G0 13 11350 5 -145 -1.26 221717 2250665 1200000 221717 -1.26 9.85 18.48 18.48 2522391475 18.52 18.52 2522391475
15 형지I&C 011080 14 1891 2 111 6.24 5579679 4454652 31541686 5579679 6.24 125.26 17.69 17.69 10928578203 18.32 18.32 10928578203
16 수젠텍 253840 15 8210 5 -240 -2.84 2722045 919995 16743200 2722045 -2.84 295.88 16.26 16.26 23781347210 17.30 17.30 23781347210
17 웨이비스 289930 16 9960 2 1190 13.57 2089344 101468 12519593 2089344 13.57 2059.12 16.69 16.69 20898086990 16.76 16.76 20898086990
18 피아이이 452450 17 8900 2 410 4.83 5426688 20361468 35826000 5426688 4.83 26.65 15.15 15.15 47724456185 14.97 14.97 47724456185
19 1Q 중단기회사채(A-이상)액티브 0052T0 18 50010 2 5 0.01 23870 0 180000 23870 0.01 0.00 13.26 13.26 1193918850 13.26 13.26 1193918850
20 KODEX 차이나휴머노이드로봇 0048K0 19 8960 2 85 0.96 667312 819400 5250000 667312 0.96 81.44 12.71 12.71 5980515272 12.71 12.71 5980515272
21 RISE 팔란티어고정테크100 0047R0 20 10435 2 5 0.05 143438 205580 1200000 143438 0.05 69.77 11.95 11.95 1496948402 11.95 11.95 1496948402
22 TIGER 코리아배당다우존스 0052D0 21 10170 5 -5 -0.05 714917 2141803 6400000 714917 -0.05 33.38 11.17 11.17 7267450779 11.17 11.17 7267450779
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 9700 5 -10 -0.10 156892 222263 1500000 156892 -0.10 70.59 10.46 10.46 1521313960 10.46 10.46 1521313960
24 이뮨온시아 424870 23 6830 2 730 11.97 7684976 6812829 73004309 7684976 11.97 112.80 10.53 10.53 50977344080 10.22 10.22 50977344080
25 포바이포 389140 24 17720 2 40 0.23 1015098 799709 11112735 1015098 0.23 126.93 9.13 9.13 18873295030 9.58 9.58 18873295030
26 라닉스 317120 25 3040 1 700 29.91 907480 21082 9660000 907480 29.91 4304.53 9.39 9.39 2715939950 9.25 9.25 2715939950
27 형지글로벌 308100 26 4975 2 105 2.16 888456 818596 10073629 888456 2.16 108.53 8.82 8.82 4596034845 9.17 9.17 4596034845
28 KODEX 코스닥150선물인버스 251340 27 3970 2 10 0.25 6427121 24312330 71800000 6427121 0.25 26.44 8.95 8.95 25476241385 8.94 8.94 25476241385
29 이스트에이드 239340 28 2425 2 215 9.73 2349930 1747452 26979634 2349930 9.73 134.48 8.71 8.71 5744548331 8.78 8.78 5744548331
30 상지건설 042940 29 22100 5 -750 -3.28 561770 1609620 6828712 561770 -3.28 34.90 8.23 8.23 13138101275 8.71 8.71 13138101275
31 RISE 미국휴머노이드로봇 0036R0 30 11195 3 0 0.00 74497 102316 900000 74497 0.00 72.81 8.28 8.28 833875000 8.28 8.28 833875000

31
top30/20250527/top30-atvtr-20250527-095002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
파인메딕스,387570,1,9620,2,1880,24.29,3261359,1707598,5625900,3261359,24.29,190.99,57.97,57.97,31489746850,58.18,58.18,31489746850
케이씨티,089150,2,3985,2,465,13.21,10156333,28585126,17150000,10156333,13.21,35.53,59.22,59.22,39493002001,57.79,57.79,39493002001
그린생명과학,114450,3,4150,2,430,11.56,10687699,5490195,20000000,10687699,11.56,194.67,53.44,53.44,45748946177,55.12,55.12,45748946177
메디콕스,054180,4,275,2,27,10.89,32006059,64779940,82878283,32006059,10.89,49.41,38.62,38.62,9041549201,39.67,39.67,9041549201
바이오비쥬,489460,5,19500,2,2010,11.49,4904184,7185687,15044430,4904184,11.49,68.25,32.60,32.60,96030222400,32.73,32.73,96030222400
한텍,098070,6,47850,2,8650,22.07,3404587,4005835,11121141,3404587,22.07,84.99,30.61,30.61,152700695450,28.70,28.70,152700695450
플루토스,019570,7,353,1,81,29.78,15979521,11871133,65310042,15979521,29.78,134.61,24.47,24.47,5326387130,23.10,23.10,5326387130
일승,333430,8,5380,2,390,7.82,6875060,731851,30726747,6875060,7.82,939.41,22.37,22.37,38189930485,23.10,23.10,38189930485
SOL 미국원자력SMR,0051G0,9,11335,5,-160,-1.39,275951,2250665,1200000,275951,-1.39,12.26,23.00,23.00,3137380497,23.07,23.07,3137380497
화인베스틸,133820,10,1010,2,218,27.53,7131300,269137,30826118,7131300,27.53,2649.69,23.13,23.13,7038673044,22.61,22.61,7038673044
PLUS 차이나AI테크TOP10,0047N0,11,9750,5,-30,-0.31,178263,528150,800000,178263,-0.31,33.75,22.28,22.28,1734686114,22.24,22.24,1734686114
브이원텍,251630,12,5450,2,320,6.24,3304225,1408413,15942886,3304225,6.24,234.61,20.73,20.73,19188689840,22.08,22.08,19188689840
한진칼우,18064K,13,45850,2,2800,6.50,123915,477605,536766,123915,6.50,25.95,23.09,23.09,5382414625,21.87,21.87,5382414625
에너토크,019990,14,9010,2,560,6.63,2050343,9302677,9756088,2050343,6.63,22.04,21.02,21.02,17788479635,20.24,20.24,17788479635
웨이비스,289930,15,10370,2,1600,18.24,2598228,101468,12519593,2598228,18.24,2560.64,20.75,20.75,26069742740,20.08,20.08,26069742740
형지I&C,011080,16,1883,2,103,5.79,5966442,4454652,31541686,5966442,5.79,133.94,18.92,18.92,11652728327,19.62,19.62,11652728327
수젠텍,253840,17,8160,5,-290,-3.43,2873425,919995,16743200,2873425,-3.43,312.33,17.16,17.16,25012841955,18.31,18.31,25012841955
피아이이,452450,18,8840,2,350,4.12,6141159,20361468,35826000,6141159,4.12,30.16,17.14,17.14,54041155030,17.06,17.06,54041155030
1Q 중단기회사채(A-이상)액티브,0052T0,19,50015,2,10,0.02,23872,0,180000,23872,0.02,0.00,13.26,13.26,1194018880,13.26,13.26,1194018880
KODEX 차이나휴머노이드로봇,0048K0,20,8952,2,77,0.87,686501,819400,5250000,686501,0.87,83.78,13.08,13.08,6152372865,13.09,13.09,6152372865
TIGER 코리아배당다우존스,0052D0,21,10165,5,-10,-0.10,779416,2141803,6400000,779416,-0.10,36.39,12.18,12.18,7923060179,12.18,12.18,7923060179
RISE 팔란티어고정테크100,0047R0,22,10435,2,5,0.05,145039,205580,1200000,145039,0.05,70.55,12.09,12.09,1513654537,12.09,12.09,1513654537
이뮨온시아,424870,23,6780,2,680,11.15,8963718,6812829,73004309,8963718,11.15,131.57,12.28,12.28,59624576525,12.05,12.05,59624576525
RISE 테슬라고정테크100,0047P0,24,10640,2,65,0.61,131199,279654,1150000,131199,0.61,46.91,11.41,11.41,1395897240,11.41,11.41,1395897240
TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9705,5,-5,-0.05,157959,222263,1500000,157959,-0.05,71.07,10.53,10.53,1531669300,10.52,10.52,1531669300
포바이포,389140,26,17770,2,90,0.51,1077605,799709,11112735,1077605,0.51,134.75,9.70,9.70,19977225735,10.12,10.12,19977225735
상지건설,042940,27,22050,5,-800,-3.50,653992,1609620,6828712,653992,-3.50,40.63,9.58,9.58,15162337800,10.07,10.07,15162337800
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10470,2,30,0.29,77534,120767,800000,77534,0.29,64.20,9.69,9.69,817887005,9.76,9.76,817887005
로킷헬스케어,376900,29,18940,2,620,3.38,942595,5414786,9669449,942595,3.38,17.41,9.75,9.75,17692658085,9.66,9.66,17692658085
라닉스,317120,30,3040,1,700,29.91,945577,21082,9660000,945577,29.91,4485.23,9.79,9.79,2831754830,9.64,9.64,2831754830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 파인메딕스 387570 1 9620 2 1880 24.29 3261359 1707598 5625900 3261359 24.29 190.99 57.97 57.97 31489746850 58.18 58.18 31489746850
3 케이씨티 089150 2 3985 2 465 13.21 10156333 28585126 17150000 10156333 13.21 35.53 59.22 59.22 39493002001 57.79 57.79 39493002001
4 그린생명과학 114450 3 4150 2 430 11.56 10687699 5490195 20000000 10687699 11.56 194.67 53.44 53.44 45748946177 55.12 55.12 45748946177
5 메디콕스 054180 4 275 2 27 10.89 32006059 64779940 82878283 32006059 10.89 49.41 38.62 38.62 9041549201 39.67 39.67 9041549201
6 바이오비쥬 489460 5 19500 2 2010 11.49 4904184 7185687 15044430 4904184 11.49 68.25 32.60 32.60 96030222400 32.73 32.73 96030222400
7 한텍 098070 6 47850 2 8650 22.07 3404587 4005835 11121141 3404587 22.07 84.99 30.61 30.61 152700695450 28.70 28.70 152700695450
8 플루토스 019570 7 353 1 81 29.78 15979521 11871133 65310042 15979521 29.78 134.61 24.47 24.47 5326387130 23.10 23.10 5326387130
9 일승 333430 8 5380 2 390 7.82 6875060 731851 30726747 6875060 7.82 939.41 22.37 22.37 38189930485 23.10 23.10 38189930485
10 SOL 미국원자력SMR 0051G0 9 11335 5 -160 -1.39 275951 2250665 1200000 275951 -1.39 12.26 23.00 23.00 3137380497 23.07 23.07 3137380497
11 화인베스틸 133820 10 1010 2 218 27.53 7131300 269137 30826118 7131300 27.53 2649.69 23.13 23.13 7038673044 22.61 22.61 7038673044
12 PLUS 차이나AI테크TOP10 0047N0 11 9750 5 -30 -0.31 178263 528150 800000 178263 -0.31 33.75 22.28 22.28 1734686114 22.24 22.24 1734686114
13 브이원텍 251630 12 5450 2 320 6.24 3304225 1408413 15942886 3304225 6.24 234.61 20.73 20.73 19188689840 22.08 22.08 19188689840
14 한진칼우 18064K 13 45850 2 2800 6.50 123915 477605 536766 123915 6.50 25.95 23.09 23.09 5382414625 21.87 21.87 5382414625
15 에너토크 019990 14 9010 2 560 6.63 2050343 9302677 9756088 2050343 6.63 22.04 21.02 21.02 17788479635 20.24 20.24 17788479635
16 웨이비스 289930 15 10370 2 1600 18.24 2598228 101468 12519593 2598228 18.24 2560.64 20.75 20.75 26069742740 20.08 20.08 26069742740
17 형지I&C 011080 16 1883 2 103 5.79 5966442 4454652 31541686 5966442 5.79 133.94 18.92 18.92 11652728327 19.62 19.62 11652728327
18 수젠텍 253840 17 8160 5 -290 -3.43 2873425 919995 16743200 2873425 -3.43 312.33 17.16 17.16 25012841955 18.31 18.31 25012841955
19 피아이이 452450 18 8840 2 350 4.12 6141159 20361468 35826000 6141159 4.12 30.16 17.14 17.14 54041155030 17.06 17.06 54041155030
20 1Q 중단기회사채(A-이상)액티브 0052T0 19 50015 2 10 0.02 23872 0 180000 23872 0.02 0.00 13.26 13.26 1194018880 13.26 13.26 1194018880
21 KODEX 차이나휴머노이드로봇 0048K0 20 8952 2 77 0.87 686501 819400 5250000 686501 0.87 83.78 13.08 13.08 6152372865 13.09 13.09 6152372865
22 TIGER 코리아배당다우존스 0052D0 21 10165 5 -10 -0.10 779416 2141803 6400000 779416 -0.10 36.39 12.18 12.18 7923060179 12.18 12.18 7923060179
23 RISE 팔란티어고정테크100 0047R0 22 10435 2 5 0.05 145039 205580 1200000 145039 0.05 70.55 12.09 12.09 1513654537 12.09 12.09 1513654537
24 이뮨온시아 424870 23 6780 2 680 11.15 8963718 6812829 73004309 8963718 11.15 131.57 12.28 12.28 59624576525 12.05 12.05 59624576525
25 RISE 테슬라고정테크100 0047P0 24 10640 2 65 0.61 131199 279654 1150000 131199 0.61 46.91 11.41 11.41 1395897240 11.41 11.41 1395897240
26 TIMEFOLIO 미국배당다우존스액티브 0036D0 25 9705 5 -5 -0.05 157959 222263 1500000 157959 -0.05 71.07 10.53 10.53 1531669300 10.52 10.52 1531669300
27 포바이포 389140 26 17770 2 90 0.51 1077605 799709 11112735 1077605 0.51 134.75 9.70 9.70 19977225735 10.12 10.12 19977225735
28 상지건설 042940 27 22050 5 -800 -3.50 653992 1609620 6828712 653992 -3.50 40.63 9.58 9.58 15162337800 10.07 10.07 15162337800
29 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 28 10470 2 30 0.29 77534 120767 800000 77534 0.29 64.20 9.69 9.69 817887005 9.76 9.76 817887005
30 로킷헬스케어 376900 29 18940 2 620 3.38 942595 5414786 9669449 942595 3.38 17.41 9.75 9.75 17692658085 9.66 9.66 17692658085
31 라닉스 317120 30 3040 1 700 29.91 945577 21082 9660000 945577 29.91 4485.23 9.79 9.79 2831754830 9.64 9.64 2831754830

31
top30/20250527/top30-atvtr-20250527-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
파인메딕스,387570,1,9650,2,1910,24.68,3737862,1707598,5625900,3737862,24.68,218.90,66.44,66.44,36043746510,66.39,66.39,36043746510
케이씨티,089150,2,4005,2,485,13.78,11237630,28585126,17150000,11237630,13.78,39.31,65.53,65.53,43795710001,63.76,63.76,43795710001
그린생명과학,114450,3,4145,2,425,11.42,11363051,5490195,20000000,11363051,11.42,206.97,56.82,56.82,48507679537,58.51,58.51,48507679537
메디콕스,054180,4,275,2,27,10.89,33230622,64779940,82878283,33230622,10.89,51.30,40.10,40.10,9379082815,41.15,41.15,9379082815
바이오비쥬,489460,5,19450,2,1960,11.21,5117354,7185687,15044430,5117354,11.21,71.22,34.01,34.01,100192846265,34.24,34.24,100192846265
에너토크,019990,6,9040,2,590,6.98,3374458,9302677,9756088,3374458,6.98,36.27,34.59,34.59,29769897660,33.75,33.75,29769897660
한텍,098070,7,47450,2,8250,21.05,3729232,4005835,11121141,3729232,21.05,93.10,33.53,33.53,168249783425,31.88,31.88,168249783425
PLUS 차이나AI테크TOP10,0047N0,8,9755,5,-25,-0.26,239850,528150,800000,239850,-0.26,45.41,29.98,29.98,2335345059,29.92,29.92,2335345059
웨이비스,289930,9,10280,2,1510,17.22,3454134,101468,12519593,3454134,17.22,3404.16,27.59,27.59,35084216125,27.26,27.26,35084216125
SOL 미국원자력SMR,0051G0,10,11330,5,-165,-1.44,312538,2250665,1200000,312538,-1.44,13.89,26.04,26.04,3551896552,26.12,26.12,3551896552
한진칼우,18064K,11,44550,2,1500,3.48,136777,477605,536766,136777,3.48,28.64,25.48,25.48,5965858250,24.95,24.95,5965858250
일승,333430,12,5310,2,320,6.41,7189275,731851,30726747,7189275,6.41,982.34,23.40,23.40,39869335765,24.44,24.44,39869335765
화인베스틸,133820,13,1009,2,217,27.40,7517449,269137,30826118,7517449,27.40,2793.17,24.39,24.39,7424401100,23.87,23.87,7424401100
플루토스,019570,14,353,1,81,29.78,16033963,11871133,65310042,16033963,29.78,135.07,24.55,24.55,5345605156,23.19,23.19,5345605156
브이원텍,251630,15,5490,2,360,7.02,3392891,1408413,15942886,3392891,7.02,240.90,21.28,21.28,19671406860,22.47,22.47,19671406860
형지I&C,011080,16,1876,2,96,5.39,6118187,4454652,31541686,6118187,5.39,137.34,19.40,19.40,11937108508,20.17,20.17,11937108508
수젠텍,253840,17,8390,5,-60,-0.71,3030565,919995,16743200,3030565,-0.71,329.41,18.10,18.10,26313871965,18.73,18.73,26313871965
피아이이,452450,18,8710,2,220,2.59,6361500,20361468,35826000,6361500,2.59,31.24,17.76,17.76,55972497005,17.94,17.94,55972497005
RISE 테슬라고정테크100,0047P0,19,10645,2,70,0.66,171406,279654,1150000,171406,0.66,61.29,14.90,14.90,1823770275,14.90,14.90,1823770275
이뮨온시아,424870,20,6910,2,810,13.28,10943316,6812829,73004309,10943316,13.28,160.63,14.99,14.99,73249275235,14.52,14.52,73249275235
KODEX 차이나휴머노이드로봇,0048K0,21,8965,2,90,1.01,719989,819400,5250000,719989,1.01,87.87,13.71,13.71,6452374031,13.71,13.71,6452374031
1Q 중단기회사채(A-이상)액티브,0052T0,22,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270
TIGER 코리아배당다우존스,0052D0,23,10160,5,-15,-0.15,830857,2141803,6400000,830857,-0.15,38.79,12.98,12.98,8445999321,12.99,12.99,8445999321
RISE 팔란티어고정테크100,0047R0,24,10440,2,10,0.10,152231,205580,1200000,152231,0.10,74.05,12.69,12.69,1588728197,12.68,12.68,1588728197
씨씨에스,066790,25,1540,2,175,12.82,7393007,4533093,65152039,7393007,12.82,163.09,11.35,11.35,11155172405,11.12,11.12,11155172405
상지건설,042940,26,21800,5,-1050,-4.60,708925,1609620,6828712,708925,-4.60,44.04,10.38,10.38,16358511550,10.99,10.99,16358511550
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9700,5,-10,-0.10,158970,222263,1500000,158970,-0.10,71.52,10.60,10.60,1541481010,10.59,10.59,1541481010
포바이포,389140,28,17650,5,-30,-0.17,1117443,799709,11112735,1117443,-0.17,139.73,10.06,10.06,20678886545,10.54,10.54,20678886545
로킷헬스케어,376900,29,19020,2,700,3.82,1010526,5414786,9669449,1010526,3.82,18.66,10.45,10.45,18982635915,10.32,10.32,18982635915
미트박스,475460,30,13520,2,550,4.24,565022,1149147,5587025,565022,4.24,49.17,10.11,10.11,7536663655,9.98,9.98,7536663655
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 파인메딕스 387570 1 9650 2 1910 24.68 3737862 1707598 5625900 3737862 24.68 218.90 66.44 66.44 36043746510 66.39 66.39 36043746510
3 케이씨티 089150 2 4005 2 485 13.78 11237630 28585126 17150000 11237630 13.78 39.31 65.53 65.53 43795710001 63.76 63.76 43795710001
4 그린생명과학 114450 3 4145 2 425 11.42 11363051 5490195 20000000 11363051 11.42 206.97 56.82 56.82 48507679537 58.51 58.51 48507679537
5 메디콕스 054180 4 275 2 27 10.89 33230622 64779940 82878283 33230622 10.89 51.30 40.10 40.10 9379082815 41.15 41.15 9379082815
6 바이오비쥬 489460 5 19450 2 1960 11.21 5117354 7185687 15044430 5117354 11.21 71.22 34.01 34.01 100192846265 34.24 34.24 100192846265
7 에너토크 019990 6 9040 2 590 6.98 3374458 9302677 9756088 3374458 6.98 36.27 34.59 34.59 29769897660 33.75 33.75 29769897660
8 한텍 098070 7 47450 2 8250 21.05 3729232 4005835 11121141 3729232 21.05 93.10 33.53 33.53 168249783425 31.88 31.88 168249783425
9 PLUS 차이나AI테크TOP10 0047N0 8 9755 5 -25 -0.26 239850 528150 800000 239850 -0.26 45.41 29.98 29.98 2335345059 29.92 29.92 2335345059
10 웨이비스 289930 9 10280 2 1510 17.22 3454134 101468 12519593 3454134 17.22 3404.16 27.59 27.59 35084216125 27.26 27.26 35084216125
11 SOL 미국원자력SMR 0051G0 10 11330 5 -165 -1.44 312538 2250665 1200000 312538 -1.44 13.89 26.04 26.04 3551896552 26.12 26.12 3551896552
12 한진칼우 18064K 11 44550 2 1500 3.48 136777 477605 536766 136777 3.48 28.64 25.48 25.48 5965858250 24.95 24.95 5965858250
13 일승 333430 12 5310 2 320 6.41 7189275 731851 30726747 7189275 6.41 982.34 23.40 23.40 39869335765 24.44 24.44 39869335765
14 화인베스틸 133820 13 1009 2 217 27.40 7517449 269137 30826118 7517449 27.40 2793.17 24.39 24.39 7424401100 23.87 23.87 7424401100
15 플루토스 019570 14 353 1 81 29.78 16033963 11871133 65310042 16033963 29.78 135.07 24.55 24.55 5345605156 23.19 23.19 5345605156
16 브이원텍 251630 15 5490 2 360 7.02 3392891 1408413 15942886 3392891 7.02 240.90 21.28 21.28 19671406860 22.47 22.47 19671406860
17 형지I&C 011080 16 1876 2 96 5.39 6118187 4454652 31541686 6118187 5.39 137.34 19.40 19.40 11937108508 20.17 20.17 11937108508
18 수젠텍 253840 17 8390 5 -60 -0.71 3030565 919995 16743200 3030565 -0.71 329.41 18.10 18.10 26313871965 18.73 18.73 26313871965
19 피아이이 452450 18 8710 2 220 2.59 6361500 20361468 35826000 6361500 2.59 31.24 17.76 17.76 55972497005 17.94 17.94 55972497005
20 RISE 테슬라고정테크100 0047P0 19 10645 2 70 0.66 171406 279654 1150000 171406 0.66 61.29 14.90 14.90 1823770275 14.90 14.90 1823770275
21 이뮨온시아 424870 20 6910 2 810 13.28 10943316 6812829 73004309 10943316 13.28 160.63 14.99 14.99 73249275235 14.52 14.52 73249275235
22 KODEX 차이나휴머노이드로봇 0048K0 21 8965 2 90 1.01 719989 819400 5250000 719989 1.01 87.87 13.71 13.71 6452374031 13.71 13.71 6452374031
23 1Q 중단기회사채(A-이상)액티브 0052T0 22 50010 2 5 0.01 24311 0 180000 24311 0.01 0.00 13.51 13.51 1215973270 13.51 13.51 1215973270
24 TIGER 코리아배당다우존스 0052D0 23 10160 5 -15 -0.15 830857 2141803 6400000 830857 -0.15 38.79 12.98 12.98 8445999321 12.99 12.99 8445999321
25 RISE 팔란티어고정테크100 0047R0 24 10440 2 10 0.10 152231 205580 1200000 152231 0.10 74.05 12.69 12.69 1588728197 12.68 12.68 1588728197
26 씨씨에스 066790 25 1540 2 175 12.82 7393007 4533093 65152039 7393007 12.82 163.09 11.35 11.35 11155172405 11.12 11.12 11155172405
27 상지건설 042940 26 21800 5 -1050 -4.60 708925 1609620 6828712 708925 -4.60 44.04 10.38 10.38 16358511550 10.99 10.99 16358511550
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9700 5 -10 -0.10 158970 222263 1500000 158970 -0.10 71.52 10.60 10.60 1541481010 10.59 10.59 1541481010
29 포바이포 389140 28 17650 5 -30 -0.17 1117443 799709 11112735 1117443 -0.17 139.73 10.06 10.06 20678886545 10.54 10.54 20678886545
30 로킷헬스케어 376900 29 19020 2 700 3.82 1010526 5414786 9669449 1010526 3.82 18.66 10.45 10.45 18982635915 10.32 10.32 18982635915
31 미트박스 475460 30 13520 2 550 4.24 565022 1149147 5587025 565022 4.24 49.17 10.11 10.11 7536663655 9.98 9.98 7536663655

31
top30/20250527/top30-atvtr-20250527-101002.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
파인메딕스,387570,1,9720,2,1980,25.58,4060191,1707598,5625900,4060191,25.58,237.77,72.17,72.17,39190155495,71.67,71.67,39190155495
케이씨티,089150,2,3990,2,470,13.35,12293892,28585126,17150000,12293892,13.35,43.01,71.68,71.68,47987865124,70.13,70.13,47987865124
그린생명과학,114450,3,3985,2,265,7.12,11884914,5490195,20000000,11884914,7.12,216.48,59.42,59.42,50615834220,63.51,63.51,50615834220
에너토크,019990,4,8860,2,410,4.85,4825286,9302677,9756088,4825286,4.85,51.87,49.46,49.46,43077232670,49.84,49.84,43077232670
메디콕스,054180,5,272,2,24,9.68,34439478,64779940,82878283,34439478,9.68,53.16,41.55,41.55,9710410804,43.08,43.08,9710410804
바이오비쥬,489460,6,19160,2,1670,9.55,5357642,7185687,15044430,5357642,9.55,74.56,35.61,35.61,104831330740,36.37,36.37,104831330740
한텍,098070,7,46700,2,7500,19.13,4022328,4005835,11121141,4022328,19.13,100.41,36.17,36.17,182070480025,35.06,35.06,182070480025
PLUS 차이나AI테크TOP10,0047N0,8,9745,5,-35,-0.36,249825,528150,800000,249825,-0.36,47.30,31.23,31.23,2432663979,31.20,31.20,2432663979
웨이비스,289930,9,10080,2,1310,14.94,3661887,101468,12519593,3661887,14.94,3608.91,29.25,29.25,37203156465,29.48,29.48,37203156465
SOL 미국원자력SMR,0051G0,10,11325,5,-170,-1.48,336684,2250665,1200000,336684,-1.48,14.96,28.06,28.06,3825341127,28.15,28.15,3825341127
한진칼우,18064K,11,44300,2,1250,2.90,141181,477605,536766,141181,2.90,29.56,26.30,26.30,6162066675,25.91,25.91,6162066675
일승,333430,12,5310,2,320,6.41,7395138,731851,30726747,7395138,6.41,1010.47,24.07,24.07,40966292815,25.11,25.11,40966292815
화인베스틸,133820,13,1005,2,213,26.89,7662177,269137,30826118,7662177,26.89,2846.94,24.86,24.86,7570068478,24.44,24.44,7570068478
플루토스,019570,14,353,1,81,29.78,16059207,11871133,65310042,16059207,29.78,135.28,24.59,24.59,5354516288,23.23,23.23,5354516288
브이원텍,251630,15,5500,2,370,7.21,3463826,1408413,15942886,3463826,7.21,245.94,21.73,21.73,20062557990,22.88,22.88,20062557990
형지I&C,011080,16,1865,2,85,4.78,6240108,4454652,31541686,6240108,4.78,140.08,19.78,19.78,12165793513,20.68,20.68,12165793513
수젠텍,253840,17,8360,5,-90,-1.07,3162826,919995,16743200,3162826,-1.07,343.79,18.89,18.89,27423401225,19.59,19.59,27423401225
피아이이,452450,18,8750,2,260,3.06,6469493,20361468,35826000,6469493,3.06,31.77,18.06,18.06,56916820295,18.16,18.16,56916820295
RISE 테슬라고정테크100,0047P0,19,10630,2,55,0.52,204188,279654,1150000,204188,0.52,73.01,17.76,17.76,2172427921,17.77,17.77,2172427921
이뮨온시아,424870,20,6810,2,710,11.64,12284873,6812829,73004309,12284873,11.64,180.32,16.83,16.83,82449973695,16.58,16.58,82449973695
TIGER 코리아배당다우존스,0052D0,21,10130,5,-45,-0.44,905373,2141803,6400000,905373,-0.44,42.27,14.15,14.15,9201780425,14.19,14.19,9201780425
KODEX 차이나휴머노이드로봇,0048K0,22,8960,2,85,0.96,741883,819400,5250000,741883,0.96,90.54,14.13,14.13,6648550924,14.13,14.13,6648550924
RISE 팔란티어고정테크100,0047R0,23,10430,3,0,0.00,164996,205580,1200000,164996,0.00,80.26,13.75,13.75,1721916867,13.76,13.76,1721916867
1Q 중단기회사채(A-이상)액티브,0052T0,24,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270
씨씨에스,066790,25,1630,2,265,19.41,9383468,4533093,65152039,9383468,19.41,207.00,14.40,14.40,14342416390,13.51,13.51,14342416390
미트박스,475460,26,13480,2,510,3.93,679170,1149147,5587025,679170,3.93,59.10,12.16,12.16,9083498540,12.06,12.06,9083498540
상지건설,042940,27,21700,5,-1150,-5.03,763518,1609620,6828712,763518,-5.03,47.43,11.18,11.18,17544533775,11.84,11.84,17544533775
로킷헬스케어,376900,28,18790,2,470,2.57,1074945,5414786,9669449,1074945,2.57,19.85,11.12,11.12,20197965735,11.12,11.12,20197965735
샤페론,378800,29,3355,2,350,11.65,3402113,497990,30143031,3402113,11.65,683.17,11.29,11.29,11225216462,11.10,11.10,11225216462
피코그램,376180,30,3055,2,285,10.29,2074873,1628833,18491378,2074873,10.29,127.38,11.22,11.22,6173946323,10.93,10.93,6173946323
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 파인메딕스 387570 1 9720 2 1980 25.58 4060191 1707598 5625900 4060191 25.58 237.77 72.17 72.17 39190155495 71.67 71.67 39190155495
3 케이씨티 089150 2 3990 2 470 13.35 12293892 28585126 17150000 12293892 13.35 43.01 71.68 71.68 47987865124 70.13 70.13 47987865124
4 그린생명과학 114450 3 3985 2 265 7.12 11884914 5490195 20000000 11884914 7.12 216.48 59.42 59.42 50615834220 63.51 63.51 50615834220
5 에너토크 019990 4 8860 2 410 4.85 4825286 9302677 9756088 4825286 4.85 51.87 49.46 49.46 43077232670 49.84 49.84 43077232670
6 메디콕스 054180 5 272 2 24 9.68 34439478 64779940 82878283 34439478 9.68 53.16 41.55 41.55 9710410804 43.08 43.08 9710410804
7 바이오비쥬 489460 6 19160 2 1670 9.55 5357642 7185687 15044430 5357642 9.55 74.56 35.61 35.61 104831330740 36.37 36.37 104831330740
8 한텍 098070 7 46700 2 7500 19.13 4022328 4005835 11121141 4022328 19.13 100.41 36.17 36.17 182070480025 35.06 35.06 182070480025
9 PLUS 차이나AI테크TOP10 0047N0 8 9745 5 -35 -0.36 249825 528150 800000 249825 -0.36 47.30 31.23 31.23 2432663979 31.20 31.20 2432663979
10 웨이비스 289930 9 10080 2 1310 14.94 3661887 101468 12519593 3661887 14.94 3608.91 29.25 29.25 37203156465 29.48 29.48 37203156465
11 SOL 미국원자력SMR 0051G0 10 11325 5 -170 -1.48 336684 2250665 1200000 336684 -1.48 14.96 28.06 28.06 3825341127 28.15 28.15 3825341127
12 한진칼우 18064K 11 44300 2 1250 2.90 141181 477605 536766 141181 2.90 29.56 26.30 26.30 6162066675 25.91 25.91 6162066675
13 일승 333430 12 5310 2 320 6.41 7395138 731851 30726747 7395138 6.41 1010.47 24.07 24.07 40966292815 25.11 25.11 40966292815
14 화인베스틸 133820 13 1005 2 213 26.89 7662177 269137 30826118 7662177 26.89 2846.94 24.86 24.86 7570068478 24.44 24.44 7570068478
15 플루토스 019570 14 353 1 81 29.78 16059207 11871133 65310042 16059207 29.78 135.28 24.59 24.59 5354516288 23.23 23.23 5354516288
16 브이원텍 251630 15 5500 2 370 7.21 3463826 1408413 15942886 3463826 7.21 245.94 21.73 21.73 20062557990 22.88 22.88 20062557990
17 형지I&C 011080 16 1865 2 85 4.78 6240108 4454652 31541686 6240108 4.78 140.08 19.78 19.78 12165793513 20.68 20.68 12165793513
18 수젠텍 253840 17 8360 5 -90 -1.07 3162826 919995 16743200 3162826 -1.07 343.79 18.89 18.89 27423401225 19.59 19.59 27423401225
19 피아이이 452450 18 8750 2 260 3.06 6469493 20361468 35826000 6469493 3.06 31.77 18.06 18.06 56916820295 18.16 18.16 56916820295
20 RISE 테슬라고정테크100 0047P0 19 10630 2 55 0.52 204188 279654 1150000 204188 0.52 73.01 17.76 17.76 2172427921 17.77 17.77 2172427921
21 이뮨온시아 424870 20 6810 2 710 11.64 12284873 6812829 73004309 12284873 11.64 180.32 16.83 16.83 82449973695 16.58 16.58 82449973695
22 TIGER 코리아배당다우존스 0052D0 21 10130 5 -45 -0.44 905373 2141803 6400000 905373 -0.44 42.27 14.15 14.15 9201780425 14.19 14.19 9201780425
23 KODEX 차이나휴머노이드로봇 0048K0 22 8960 2 85 0.96 741883 819400 5250000 741883 0.96 90.54 14.13 14.13 6648550924 14.13 14.13 6648550924
24 RISE 팔란티어고정테크100 0047R0 23 10430 3 0 0.00 164996 205580 1200000 164996 0.00 80.26 13.75 13.75 1721916867 13.76 13.76 1721916867
25 1Q 중단기회사채(A-이상)액티브 0052T0 24 50010 2 5 0.01 24311 0 180000 24311 0.01 0.00 13.51 13.51 1215973270 13.51 13.51 1215973270
26 씨씨에스 066790 25 1630 2 265 19.41 9383468 4533093 65152039 9383468 19.41 207.00 14.40 14.40 14342416390 13.51 13.51 14342416390
27 미트박스 475460 26 13480 2 510 3.93 679170 1149147 5587025 679170 3.93 59.10 12.16 12.16 9083498540 12.06 12.06 9083498540
28 상지건설 042940 27 21700 5 -1150 -5.03 763518 1609620 6828712 763518 -5.03 47.43 11.18 11.18 17544533775 11.84 11.84 17544533775
29 로킷헬스케어 376900 28 18790 2 470 2.57 1074945 5414786 9669449 1074945 2.57 19.85 11.12 11.12 20197965735 11.12 11.12 20197965735
30 샤페론 378800 29 3355 2 350 11.65 3402113 497990 30143031 3402113 11.65 683.17 11.29 11.29 11225216462 11.10 11.10 11225216462
31 피코그램 376180 30 3055 2 285 10.29 2074873 1628833 18491378 2074873 10.29 127.38 11.22 11.22 6173946323 10.93 10.93 6173946323

31
top30/20250527/top30-atvtr-20250527-102002.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
케이씨티,089150,1,3925,2,405,11.51,12970523,28585126,17150000,12970523,11.51,45.38,75.63,75.63,50658884989,75.26,75.26,50658884989
파인메딕스,387570,2,9750,2,2010,25.97,4161940,1707598,5625900,4161940,25.97,243.73,73.98,73.98,40180734260,73.25,73.25,40180734260
그린생명과학,114450,3,4005,2,285,7.66,12316380,5490195,20000000,12316380,7.66,224.33,61.58,61.58,52359487776,65.37,65.37,52359487776
에너토크,019990,4,8630,2,180,2.13,5279829,9302677,9756088,5279829,2.13,56.76,54.12,54.12,47058208085,55.89,55.89,47058208085
메디콕스,054180,5,266,2,18,7.26,36919339,64779940,82878283,36919339,7.26,56.99,44.55,44.55,10377151540,47.07,47.07,10377151540
PLUS 차이나AI테크TOP10,0047N0,6,9740,5,-40,-0.41,327104,528150,800000,327104,-0.41,61.93,40.89,40.89,3183829269,40.86,40.86,3183829269
바이오비쥬,489460,7,19050,2,1560,8.92,5522915,7185687,15044430,5522915,8.92,76.86,36.71,36.71,107993220025,37.68,37.68,107993220025
한텍,098070,8,47000,2,7800,19.90,4242948,4005835,11121141,4242948,19.90,105.92,38.15,38.15,192336966775,36.80,36.80,192336966775
웨이비스,289930,9,10000,2,1230,14.03,3792567,101468,12519593,3792567,14.03,3737.70,30.29,30.29,38513302190,30.76,30.76,38513302190
SOL 미국원자력SMR,0051G0,10,11335,5,-160,-1.39,361993,2250665,1200000,361993,-1.39,16.08,30.17,30.17,4112120532,30.23,30.23,4112120532
한진칼우,18064K,11,43750,2,700,1.63,149307,477605,536766,149307,1.63,31.26,27.82,27.82,6516772200,27.75,27.75,6516772200
화인베스틸,133820,12,1017,2,225,28.41,8253492,269137,30826118,8253492,28.41,3066.65,26.77,26.77,8173656889,26.07,26.07,8173656889
일승,333430,13,5300,2,310,6.21,7609127,731851,30726747,7609127,6.21,1039.71,24.76,24.76,42097305775,25.85,25.85,42097305775
브이원텍,251630,14,5400,2,270,5.26,3526942,1408413,15942886,3526942,5.26,250.42,22.12,22.12,20406676965,23.70,23.70,20406676965
플루토스,019570,15,353,1,81,29.78,16077816,11871133,65310042,16077816,29.78,135.44,24.62,24.62,5361085265,23.25,23.25,5361085265
형지I&C,011080,16,1826,2,46,2.58,6551203,4454652,31541686,6551203,2.58,147.06,20.77,20.77,12738009708,22.12,22.12,12738009708
RISE 테슬라고정테크100,0047P0,17,10630,2,55,0.52,237157,279654,1150000,237157,0.52,84.80,20.62,20.62,2522948806,20.64,20.64,2522948806
수젠텍,253840,18,8210,5,-240,-2.84,3231677,919995,16743200,3231677,-2.84,351.27,19.30,19.30,27993030705,20.36,20.36,27993030705
피아이이,452450,19,8890,2,400,4.71,7123953,20361468,35826000,7123953,4.71,34.99,19.88,19.88,62724894260,19.69,19.69,62724894260
이뮨온시아,424870,20,6690,2,590,9.67,13274632,6812829,73004309,13274632,9.67,194.85,18.18,18.18,89114856810,18.25,18.25,89114856810
씨씨에스,066790,21,1642,2,277,20.29,11508243,4533093,65152039,11508243,20.29,253.87,17.66,17.66,17876579933,16.71,16.71,17876579933
KODEX 차이나휴머노이드로봇,0048K0,22,8960,2,85,0.96,812078,819400,5250000,812078,0.96,99.11,15.47,15.47,7277467344,15.47,15.47,7277467344
TIGER 코리아배당다우존스,0052D0,23,10130,5,-45,-0.44,979438,2141803,6400000,979438,-0.44,45.73,15.30,15.30,9951808505,15.35,15.35,9951808505
피코그램,376180,24,2945,2,175,6.32,2703657,1628833,18491378,2703657,6.32,165.99,14.62,14.62,8058552000,14.80,14.80,8058552000
RISE 팔란티어고정테크100,0047R0,25,10430,3,0,0.00,171148,205580,1200000,171148,0.00,83.25,14.26,14.26,1786068557,14.27,14.27,1786068557
상지건설,042940,26,21050,5,-1800,-7.88,886036,1609620,6828712,886036,-7.88,55.05,12.98,12.98,20152671925,14.02,14.02,20152671925
1Q 중단기회사채(A-이상)액티브,0052T0,27,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270
미트박스,475460,28,13300,2,330,2.54,714912,1149147,5587025,714912,2.54,62.21,12.80,12.80,9561815420,12.87,12.87,9561815420
KODEX 코스닥150선물인버스,251340,29,3955,5,-5,-0.13,9087580,24312330,71800000,9087580,-0.13,37.38,12.66,12.66,36013681087,12.68,12.68,36013681087
인투셀,287840,30,46300,2,3600,8.43,1895330,5642365,14829094,1895330,8.43,33.59,12.78,12.78,84619628450,12.32,12.32,84619628450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3925 2 405 11.51 12970523 28585126 17150000 12970523 11.51 45.38 75.63 75.63 50658884989 75.26 75.26 50658884989
3 파인메딕스 387570 2 9750 2 2010 25.97 4161940 1707598 5625900 4161940 25.97 243.73 73.98 73.98 40180734260 73.25 73.25 40180734260
4 그린생명과학 114450 3 4005 2 285 7.66 12316380 5490195 20000000 12316380 7.66 224.33 61.58 61.58 52359487776 65.37 65.37 52359487776
5 에너토크 019990 4 8630 2 180 2.13 5279829 9302677 9756088 5279829 2.13 56.76 54.12 54.12 47058208085 55.89 55.89 47058208085
6 메디콕스 054180 5 266 2 18 7.26 36919339 64779940 82878283 36919339 7.26 56.99 44.55 44.55 10377151540 47.07 47.07 10377151540
7 PLUS 차이나AI테크TOP10 0047N0 6 9740 5 -40 -0.41 327104 528150 800000 327104 -0.41 61.93 40.89 40.89 3183829269 40.86 40.86 3183829269
8 바이오비쥬 489460 7 19050 2 1560 8.92 5522915 7185687 15044430 5522915 8.92 76.86 36.71 36.71 107993220025 37.68 37.68 107993220025
9 한텍 098070 8 47000 2 7800 19.90 4242948 4005835 11121141 4242948 19.90 105.92 38.15 38.15 192336966775 36.80 36.80 192336966775
10 웨이비스 289930 9 10000 2 1230 14.03 3792567 101468 12519593 3792567 14.03 3737.70 30.29 30.29 38513302190 30.76 30.76 38513302190
11 SOL 미국원자력SMR 0051G0 10 11335 5 -160 -1.39 361993 2250665 1200000 361993 -1.39 16.08 30.17 30.17 4112120532 30.23 30.23 4112120532
12 한진칼우 18064K 11 43750 2 700 1.63 149307 477605 536766 149307 1.63 31.26 27.82 27.82 6516772200 27.75 27.75 6516772200
13 화인베스틸 133820 12 1017 2 225 28.41 8253492 269137 30826118 8253492 28.41 3066.65 26.77 26.77 8173656889 26.07 26.07 8173656889
14 일승 333430 13 5300 2 310 6.21 7609127 731851 30726747 7609127 6.21 1039.71 24.76 24.76 42097305775 25.85 25.85 42097305775
15 브이원텍 251630 14 5400 2 270 5.26 3526942 1408413 15942886 3526942 5.26 250.42 22.12 22.12 20406676965 23.70 23.70 20406676965
16 플루토스 019570 15 353 1 81 29.78 16077816 11871133 65310042 16077816 29.78 135.44 24.62 24.62 5361085265 23.25 23.25 5361085265
17 형지I&C 011080 16 1826 2 46 2.58 6551203 4454652 31541686 6551203 2.58 147.06 20.77 20.77 12738009708 22.12 22.12 12738009708
18 RISE 테슬라고정테크100 0047P0 17 10630 2 55 0.52 237157 279654 1150000 237157 0.52 84.80 20.62 20.62 2522948806 20.64 20.64 2522948806
19 수젠텍 253840 18 8210 5 -240 -2.84 3231677 919995 16743200 3231677 -2.84 351.27 19.30 19.30 27993030705 20.36 20.36 27993030705
20 피아이이 452450 19 8890 2 400 4.71 7123953 20361468 35826000 7123953 4.71 34.99 19.88 19.88 62724894260 19.69 19.69 62724894260
21 이뮨온시아 424870 20 6690 2 590 9.67 13274632 6812829 73004309 13274632 9.67 194.85 18.18 18.18 89114856810 18.25 18.25 89114856810
22 씨씨에스 066790 21 1642 2 277 20.29 11508243 4533093 65152039 11508243 20.29 253.87 17.66 17.66 17876579933 16.71 16.71 17876579933
23 KODEX 차이나휴머노이드로봇 0048K0 22 8960 2 85 0.96 812078 819400 5250000 812078 0.96 99.11 15.47 15.47 7277467344 15.47 15.47 7277467344
24 TIGER 코리아배당다우존스 0052D0 23 10130 5 -45 -0.44 979438 2141803 6400000 979438 -0.44 45.73 15.30 15.30 9951808505 15.35 15.35 9951808505
25 피코그램 376180 24 2945 2 175 6.32 2703657 1628833 18491378 2703657 6.32 165.99 14.62 14.62 8058552000 14.80 14.80 8058552000
26 RISE 팔란티어고정테크100 0047R0 25 10430 3 0 0.00 171148 205580 1200000 171148 0.00 83.25 14.26 14.26 1786068557 14.27 14.27 1786068557
27 상지건설 042940 26 21050 5 -1800 -7.88 886036 1609620 6828712 886036 -7.88 55.05 12.98 12.98 20152671925 14.02 14.02 20152671925
28 1Q 중단기회사채(A-이상)액티브 0052T0 27 50010 2 5 0.01 24311 0 180000 24311 0.01 0.00 13.51 13.51 1215973270 13.51 13.51 1215973270
29 미트박스 475460 28 13300 2 330 2.54 714912 1149147 5587025 714912 2.54 62.21 12.80 12.80 9561815420 12.87 12.87 9561815420
30 KODEX 코스닥150선물인버스 251340 29 3955 5 -5 -0.13 9087580 24312330 71800000 9087580 -0.13 37.38 12.66 12.66 36013681087 12.68 12.68 36013681087
31 인투셀 287840 30 46300 2 3600 8.43 1895330 5642365 14829094 1895330 8.43 33.59 12.78 12.78 84619628450 12.32 12.32 84619628450

31
top30/20250527/top30-atvtr-20250527-103002.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
케이씨티,089150,1,3910,2,390,11.08,13356665,28585126,17150000,13356665,11.08,46.73,77.88,77.88,52166327117,77.79,77.79,52166327117
파인메딕스,387570,2,9770,2,2030,26.23,4222719,1707598,5625900,4222719,26.23,247.29,75.06,75.06,40772464010,74.18,74.18,40772464010
그린생명과학,114450,3,4035,2,315,8.47,12512494,5490195,20000000,12512494,8.47,227.91,62.56,62.56,53150733029,65.86,65.86,53150733029
에너토크,019990,4,8590,2,140,1.66,5549905,9302677,9756088,5549905,1.66,59.66,56.89,56.89,49368177575,58.91,58.91,49368177575
메디콕스,054180,5,268,2,20,8.06,37881947,64779940,82878283,37881947,8.06,58.48,45.71,45.71,10634741955,47.88,47.88,10634741955
PLUS 차이나AI테크TOP10,0047N0,6,9740,5,-40,-0.41,327126,528150,800000,327126,-0.41,61.94,40.89,40.89,3184043549,40.86,40.86,3184043549
바이오비쥬,489460,7,19160,2,1670,9.55,5669518,7185687,15044430,5669518,9.55,78.90,37.69,37.69,110785821650,38.43,38.43,110785821650
한텍,098070,8,46250,2,7050,17.98,4330890,4005835,11121141,4330890,17.98,108.11,38.94,38.94,196419213750,38.19,38.19,196419213750
SOL 미국원자력SMR,0051G0,9,11295,5,-200,-1.74,423603,2250665,1200000,423603,-1.74,18.82,35.30,35.30,4808874461,35.48,35.48,4808874461
웨이비스,289930,10,9990,2,1220,13.91,3900211,101468,12519593,3900211,13.91,3843.78,31.15,31.15,39595206115,31.66,31.66,39595206115
한진칼우,18064K,11,43450,2,400,0.93,155092,477605,536766,155092,0.93,32.47,28.89,28.89,6765341850,29.01,29.01,6765341850
화인베스틸,133820,12,1007,2,215,27.15,8455150,269137,30826118,8455150,27.15,3141.58,27.43,27.43,8376875621,26.99,26.99,8376875621
일승,333430,13,5270,2,280,5.61,7715512,731851,30726747,7715512,5.61,1054.25,25.11,25.11,42659847980,26.34,26.34,42659847980
브이원텍,251630,14,5390,2,260,5.07,3604519,1408413,15942886,3604519,5.07,255.93,22.61,22.61,20826429055,24.24,24.24,20826429055
RISE 테슬라고정테크100,0047P0,15,10630,2,55,0.52,277024,279654,1150000,277024,0.52,99.06,24.09,24.09,2946814884,24.11,24.11,2946814884
플루토스,019570,16,353,1,81,29.78,16109983,11871133,65310042,16109983,29.78,135.71,24.67,24.67,5372440216,23.30,23.30,5372440216
형지I&C,011080,17,1812,2,32,1.80,6839488,4454652,31541686,6839488,1.80,153.54,21.68,21.68,13260361808,23.20,23.20,13260361808
피아이이,452450,18,9110,2,620,7.30,8163499,20361468,35826000,8163499,7.30,40.09,22.79,22.79,72066157290,22.08,22.08,72066157290
수젠텍,253840,19,8090,5,-360,-4.26,3333625,919995,16743200,3333625,-4.26,362.35,19.91,19.91,28817218580,21.27,21.27,28817218580
이뮨온시아,424870,20,6610,2,510,8.36,14028251,6812829,73004309,14028251,8.36,205.91,19.22,19.22,94114933790,19.50,19.50,94114933790
씨씨에스,066790,21,1637,2,272,19.93,12495888,4533093,65152039,12495888,19.93,275.66,19.18,19.18,19500032664,18.28,18.28,19500032664
KODEX 차이나휴머노이드로봇,0048K0,22,8915,2,40,0.45,864327,819400,5250000,864327,0.45,105.48,16.46,16.46,7744331724,16.55,16.55,7744331724
상지건설,042940,23,20650,5,-2200,-9.63,1018308,1609620,6828712,1018308,-9.63,63.26,14.91,14.91,22903345550,16.24,16.24,22903345550
인투셀,287840,24,49050,2,6350,14.87,2570619,5642365,14829094,2570619,14.87,45.56,17.33,17.33,117072240600,16.10,16.10,117072240600
TIGER 코리아배당다우존스,0052D0,25,10135,5,-40,-0.39,1009383,2141803,6400000,1009383,-0.39,47.13,15.77,15.77,10255019460,15.81,15.81,10255019460
피코그램,376180,26,2920,2,150,5.42,2812337,1628833,18491378,2812337,5.42,172.66,15.21,15.21,8375862455,15.51,15.51,8375862455
RISE 팔란티어고정테크100,0047R0,27,10425,5,-5,-0.05,176188,205580,1200000,176188,-0.05,85.70,14.68,14.68,1838628247,14.70,14.70,1838628247
메이슨캐피탈,021880,28,536,2,43,8.72,21782356,38929648,152184408,21782356,8.72,55.95,14.31,14.31,11516953121,14.12,14.12,11516953121
코어라인소프트,384470,29,7990,2,110,1.40,1730055,3295150,12841064,1730055,1.40,52.50,13.47,13.47,14216178280,13.86,13.86,14216178280
KODEX 코스닥150선물인버스,251340,30,3950,5,-10,-0.25,9683284,24312330,71800000,9683284,-0.25,39.83,13.49,13.49,38371520546,13.53,13.53,38371520546
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3910 2 390 11.08 13356665 28585126 17150000 13356665 11.08 46.73 77.88 77.88 52166327117 77.79 77.79 52166327117
3 파인메딕스 387570 2 9770 2 2030 26.23 4222719 1707598 5625900 4222719 26.23 247.29 75.06 75.06 40772464010 74.18 74.18 40772464010
4 그린생명과학 114450 3 4035 2 315 8.47 12512494 5490195 20000000 12512494 8.47 227.91 62.56 62.56 53150733029 65.86 65.86 53150733029
5 에너토크 019990 4 8590 2 140 1.66 5549905 9302677 9756088 5549905 1.66 59.66 56.89 56.89 49368177575 58.91 58.91 49368177575
6 메디콕스 054180 5 268 2 20 8.06 37881947 64779940 82878283 37881947 8.06 58.48 45.71 45.71 10634741955 47.88 47.88 10634741955
7 PLUS 차이나AI테크TOP10 0047N0 6 9740 5 -40 -0.41 327126 528150 800000 327126 -0.41 61.94 40.89 40.89 3184043549 40.86 40.86 3184043549
8 바이오비쥬 489460 7 19160 2 1670 9.55 5669518 7185687 15044430 5669518 9.55 78.90 37.69 37.69 110785821650 38.43 38.43 110785821650
9 한텍 098070 8 46250 2 7050 17.98 4330890 4005835 11121141 4330890 17.98 108.11 38.94 38.94 196419213750 38.19 38.19 196419213750
10 SOL 미국원자력SMR 0051G0 9 11295 5 -200 -1.74 423603 2250665 1200000 423603 -1.74 18.82 35.30 35.30 4808874461 35.48 35.48 4808874461
11 웨이비스 289930 10 9990 2 1220 13.91 3900211 101468 12519593 3900211 13.91 3843.78 31.15 31.15 39595206115 31.66 31.66 39595206115
12 한진칼우 18064K 11 43450 2 400 0.93 155092 477605 536766 155092 0.93 32.47 28.89 28.89 6765341850 29.01 29.01 6765341850
13 화인베스틸 133820 12 1007 2 215 27.15 8455150 269137 30826118 8455150 27.15 3141.58 27.43 27.43 8376875621 26.99 26.99 8376875621
14 일승 333430 13 5270 2 280 5.61 7715512 731851 30726747 7715512 5.61 1054.25 25.11 25.11 42659847980 26.34 26.34 42659847980
15 브이원텍 251630 14 5390 2 260 5.07 3604519 1408413 15942886 3604519 5.07 255.93 22.61 22.61 20826429055 24.24 24.24 20826429055
16 RISE 테슬라고정테크100 0047P0 15 10630 2 55 0.52 277024 279654 1150000 277024 0.52 99.06 24.09 24.09 2946814884 24.11 24.11 2946814884
17 플루토스 019570 16 353 1 81 29.78 16109983 11871133 65310042 16109983 29.78 135.71 24.67 24.67 5372440216 23.30 23.30 5372440216
18 형지I&C 011080 17 1812 2 32 1.80 6839488 4454652 31541686 6839488 1.80 153.54 21.68 21.68 13260361808 23.20 23.20 13260361808
19 피아이이 452450 18 9110 2 620 7.30 8163499 20361468 35826000 8163499 7.30 40.09 22.79 22.79 72066157290 22.08 22.08 72066157290
20 수젠텍 253840 19 8090 5 -360 -4.26 3333625 919995 16743200 3333625 -4.26 362.35 19.91 19.91 28817218580 21.27 21.27 28817218580
21 이뮨온시아 424870 20 6610 2 510 8.36 14028251 6812829 73004309 14028251 8.36 205.91 19.22 19.22 94114933790 19.50 19.50 94114933790
22 씨씨에스 066790 21 1637 2 272 19.93 12495888 4533093 65152039 12495888 19.93 275.66 19.18 19.18 19500032664 18.28 18.28 19500032664
23 KODEX 차이나휴머노이드로봇 0048K0 22 8915 2 40 0.45 864327 819400 5250000 864327 0.45 105.48 16.46 16.46 7744331724 16.55 16.55 7744331724
24 상지건설 042940 23 20650 5 -2200 -9.63 1018308 1609620 6828712 1018308 -9.63 63.26 14.91 14.91 22903345550 16.24 16.24 22903345550
25 인투셀 287840 24 49050 2 6350 14.87 2570619 5642365 14829094 2570619 14.87 45.56 17.33 17.33 117072240600 16.10 16.10 117072240600
26 TIGER 코리아배당다우존스 0052D0 25 10135 5 -40 -0.39 1009383 2141803 6400000 1009383 -0.39 47.13 15.77 15.77 10255019460 15.81 15.81 10255019460
27 피코그램 376180 26 2920 2 150 5.42 2812337 1628833 18491378 2812337 5.42 172.66 15.21 15.21 8375862455 15.51 15.51 8375862455
28 RISE 팔란티어고정테크100 0047R0 27 10425 5 -5 -0.05 176188 205580 1200000 176188 -0.05 85.70 14.68 14.68 1838628247 14.70 14.70 1838628247
29 메이슨캐피탈 021880 28 536 2 43 8.72 21782356 38929648 152184408 21782356 8.72 55.95 14.31 14.31 11516953121 14.12 14.12 11516953121
30 코어라인소프트 384470 29 7990 2 110 1.40 1730055 3295150 12841064 1730055 1.40 52.50 13.47 13.47 14216178280 13.86 13.86 14216178280
31 KODEX 코스닥150선물인버스 251340 30 3950 5 -10 -0.25 9683284 24312330 71800000 9683284 -0.25 39.83 13.49 13.49 38371520546 13.53 13.53 38371520546

31
top30/20250527/top30-atvtr-20250527-104002.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
케이씨티,089150,1,3970,2,450,12.78,13852999,28585126,17150000,13852999,12.78,48.46,80.78,80.78,54127023637,79.50,79.50,54127023637
파인메딕스,387570,2,9770,2,2030,26.23,4304740,1707598,5625900,4304740,26.23,252.09,76.52,76.52,41574189235,75.64,75.64,41574189235
그린생명과학,114450,3,4015,2,295,7.93,12741096,5490195,20000000,12741096,7.93,232.07,63.71,63.71,54080868942,67.35,67.35,54080868942
에너토크,019990,4,8520,2,70,0.83,5653677,9302677,9756088,5653677,0.83,60.77,57.95,57.95,50253284140,60.46,60.46,50253284140
메디콕스,054180,5,266,2,18,7.26,38606285,64779940,82878283,38606285,7.26,59.60,46.58,46.58,10829700710,49.12,49.12,10829700710
PLUS 차이나AI테크TOP10,0047N0,6,9705,5,-75,-0.77,351248,528150,800000,351248,-0.77,66.51,43.91,43.91,3419184434,44.04,44.04,3419184434
바이오비쥬,489460,7,19120,2,1630,9.32,5758298,7185687,15044430,5758298,9.32,80.14,38.28,38.28,112477289540,39.10,39.10,112477289540
한텍,098070,8,46400,2,7200,18.37,4395521,4005835,11121141,4395521,18.37,109.73,39.52,39.52,199425565425,38.65,38.65,199425565425
SOL 미국원자력SMR,0051G0,9,11315,5,-180,-1.57,433663,2250665,1200000,433663,-1.57,19.27,36.14,36.14,4922599530,36.25,36.25,4922599530
웨이비스,289930,10,9960,2,1190,13.57,3959196,101468,12519593,3959196,13.57,3901.92,31.62,31.62,40186091865,32.23,32.23,40186091865
한진칼우,18064K,11,43900,2,850,1.97,158576,477605,536766,158576,1.97,33.20,29.54,29.54,6916821450,29.35,29.35,6916821450
피아이이,452450,12,8890,2,400,4.71,10057900,20361468,35826000,10057900,4.71,49.40,28.07,28.07,89363030335,28.06,28.06,89363030335
화인베스틸,133820,13,1004,2,212,26.77,8734399,269137,30826118,8734399,26.77,3245.34,28.33,28.33,8655565699,27.97,27.97,8655565699
RISE 테슬라고정테크100,0047P0,14,10640,2,65,0.61,314360,279654,1150000,314360,0.61,112.41,27.34,27.34,3343764985,27.33,27.33,3343764985
일승,333430,15,5220,2,230,4.61,7897088,731851,30726747,7897088,4.61,1079.06,25.70,25.70,43610524330,27.19,27.19,43610524330
브이원텍,251630,16,5450,2,320,6.24,3658011,1408413,15942886,3658011,6.24,259.73,22.94,22.94,21117006640,24.30,24.30,21117006640
형지I&C,011080,17,1834,2,54,3.03,7005136,4454652,31541686,7005136,3.03,157.25,22.21,22.21,13563161768,23.45,23.45,13563161768
플루토스,019570,18,353,1,81,29.78,16160025,11871133,65310042,16160025,29.78,136.13,24.74,24.74,5390105042,23.38,23.38,5390105042
수젠텍,253840,19,8180,5,-270,-3.20,3386583,919995,16743200,3386583,-3.20,368.11,20.23,20.23,29248404315,21.36,21.36,29248404315
이뮨온시아,424870,20,6630,2,530,8.69,14470603,6812829,73004309,14470603,8.69,212.40,19.82,19.82,97039273780,20.05,20.05,97039273780
씨씨에스,066790,21,1623,2,258,18.90,13111019,4533093,65152039,13111019,18.90,289.23,20.12,20.12,20499110736,19.39,19.39,20499110736
KODEX 차이나휴머노이드로봇,0048K0,22,8770,5,-105,-1.18,987408,819400,5250000,987408,-1.18,120.50,18.81,18.81,8834525644,19.19,19.19,8834525644
인투셀,287840,23,49750,2,7050,16.51,2914195,5642365,14829094,2914195,16.51,51.65,19.65,19.65,133972380600,18.16,18.16,133972380600
상지건설,042940,24,21250,5,-1600,-7.00,1164718,1609620,6828712,1164718,-7.00,72.36,17.06,17.06,25933155400,17.87,17.87,25933155400
TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1015753,2141803,6400000,1015753,-0.44,47.43,15.87,15.87,10319565715,15.92,15.92,10319565715
피코그램,376180,26,2915,2,145,5.23,2852946,1628833,18491378,2852946,5.23,175.15,15.43,15.43,8494152365,15.76,15.76,8494152365
메이슨캐피탈,021880,27,530,2,37,7.51,23329581,38929648,152184408,23329581,7.51,59.93,15.33,15.33,12337972746,15.30,15.30,12337972746
RISE 팔란티어고정테크100,0047R0,28,10425,5,-5,-0.05,179913,205580,1200000,179913,-0.05,87.51,14.99,14.99,1877455682,15.01,15.01,1877455682
KODEX 코스닥150선물인버스,251340,29,3955,5,-5,-0.13,10093503,24312330,71800000,10093503,-0.13,41.52,14.06,14.06,39993939056,14.08,14.08,39993939056
코어라인소프트,384470,30,8160,2,280,3.55,1784451,3295150,12841064,1784451,3.55,54.15,13.90,13.90,14656648540,13.99,13.99,14656648540
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3970 2 450 12.78 13852999 28585126 17150000 13852999 12.78 48.46 80.78 80.78 54127023637 79.50 79.50 54127023637
3 파인메딕스 387570 2 9770 2 2030 26.23 4304740 1707598 5625900 4304740 26.23 252.09 76.52 76.52 41574189235 75.64 75.64 41574189235
4 그린생명과학 114450 3 4015 2 295 7.93 12741096 5490195 20000000 12741096 7.93 232.07 63.71 63.71 54080868942 67.35 67.35 54080868942
5 에너토크 019990 4 8520 2 70 0.83 5653677 9302677 9756088 5653677 0.83 60.77 57.95 57.95 50253284140 60.46 60.46 50253284140
6 메디콕스 054180 5 266 2 18 7.26 38606285 64779940 82878283 38606285 7.26 59.60 46.58 46.58 10829700710 49.12 49.12 10829700710
7 PLUS 차이나AI테크TOP10 0047N0 6 9705 5 -75 -0.77 351248 528150 800000 351248 -0.77 66.51 43.91 43.91 3419184434 44.04 44.04 3419184434
8 바이오비쥬 489460 7 19120 2 1630 9.32 5758298 7185687 15044430 5758298 9.32 80.14 38.28 38.28 112477289540 39.10 39.10 112477289540
9 한텍 098070 8 46400 2 7200 18.37 4395521 4005835 11121141 4395521 18.37 109.73 39.52 39.52 199425565425 38.65 38.65 199425565425
10 SOL 미국원자력SMR 0051G0 9 11315 5 -180 -1.57 433663 2250665 1200000 433663 -1.57 19.27 36.14 36.14 4922599530 36.25 36.25 4922599530
11 웨이비스 289930 10 9960 2 1190 13.57 3959196 101468 12519593 3959196 13.57 3901.92 31.62 31.62 40186091865 32.23 32.23 40186091865
12 한진칼우 18064K 11 43900 2 850 1.97 158576 477605 536766 158576 1.97 33.20 29.54 29.54 6916821450 29.35 29.35 6916821450
13 피아이이 452450 12 8890 2 400 4.71 10057900 20361468 35826000 10057900 4.71 49.40 28.07 28.07 89363030335 28.06 28.06 89363030335
14 화인베스틸 133820 13 1004 2 212 26.77 8734399 269137 30826118 8734399 26.77 3245.34 28.33 28.33 8655565699 27.97 27.97 8655565699
15 RISE 테슬라고정테크100 0047P0 14 10640 2 65 0.61 314360 279654 1150000 314360 0.61 112.41 27.34 27.34 3343764985 27.33 27.33 3343764985
16 일승 333430 15 5220 2 230 4.61 7897088 731851 30726747 7897088 4.61 1079.06 25.70 25.70 43610524330 27.19 27.19 43610524330
17 브이원텍 251630 16 5450 2 320 6.24 3658011 1408413 15942886 3658011 6.24 259.73 22.94 22.94 21117006640 24.30 24.30 21117006640
18 형지I&C 011080 17 1834 2 54 3.03 7005136 4454652 31541686 7005136 3.03 157.25 22.21 22.21 13563161768 23.45 23.45 13563161768
19 플루토스 019570 18 353 1 81 29.78 16160025 11871133 65310042 16160025 29.78 136.13 24.74 24.74 5390105042 23.38 23.38 5390105042
20 수젠텍 253840 19 8180 5 -270 -3.20 3386583 919995 16743200 3386583 -3.20 368.11 20.23 20.23 29248404315 21.36 21.36 29248404315
21 이뮨온시아 424870 20 6630 2 530 8.69 14470603 6812829 73004309 14470603 8.69 212.40 19.82 19.82 97039273780 20.05 20.05 97039273780
22 씨씨에스 066790 21 1623 2 258 18.90 13111019 4533093 65152039 13111019 18.90 289.23 20.12 20.12 20499110736 19.39 19.39 20499110736
23 KODEX 차이나휴머노이드로봇 0048K0 22 8770 5 -105 -1.18 987408 819400 5250000 987408 -1.18 120.50 18.81 18.81 8834525644 19.19 19.19 8834525644
24 인투셀 287840 23 49750 2 7050 16.51 2914195 5642365 14829094 2914195 16.51 51.65 19.65 19.65 133972380600 18.16 18.16 133972380600
25 상지건설 042940 24 21250 5 -1600 -7.00 1164718 1609620 6828712 1164718 -7.00 72.36 17.06 17.06 25933155400 17.87 17.87 25933155400
26 TIGER 코리아배당다우존스 0052D0 25 10130 5 -45 -0.44 1015753 2141803 6400000 1015753 -0.44 47.43 15.87 15.87 10319565715 15.92 15.92 10319565715
27 피코그램 376180 26 2915 2 145 5.23 2852946 1628833 18491378 2852946 5.23 175.15 15.43 15.43 8494152365 15.76 15.76 8494152365
28 메이슨캐피탈 021880 27 530 2 37 7.51 23329581 38929648 152184408 23329581 7.51 59.93 15.33 15.33 12337972746 15.30 15.30 12337972746
29 RISE 팔란티어고정테크100 0047R0 28 10425 5 -5 -0.05 179913 205580 1200000 179913 -0.05 87.51 14.99 14.99 1877455682 15.01 15.01 1877455682
30 KODEX 코스닥150선물인버스 251340 29 3955 5 -5 -0.13 10093503 24312330 71800000 10093503 -0.13 41.52 14.06 14.06 39993939056 14.08 14.08 39993939056
31 코어라인소프트 384470 30 8160 2 280 3.55 1784451 3295150 12841064 1784451 3.55 54.15 13.90 13.90 14656648540 13.99 13.99 14656648540

31
top30/20250527/top30-atvtr-20250527-105002.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
케이씨티,089150,1,4000,2,480,13.64,14510024,28585126,17150000,14510024,13.64,50.76,84.61,84.61,56744533349,82.72,82.72,56744533349
파인메딕스,387570,2,9730,2,1990,25.71,4372127,1707598,5625900,4372127,25.71,256.04,77.71,77.71,42227820675,77.14,77.14,42227820675
그린생명과학,114450,3,4075,2,355,9.54,12955044,5490195,20000000,12955044,9.54,235.97,64.78,64.78,54954401859,67.43,67.43,54954401859
에너토크,019990,4,8660,2,210,2.49,5864899,9302677,9756088,5864899,2.49,63.05,60.12,60.12,52077754005,61.64,61.64,52077754005
메디콕스,054180,5,269,2,21,8.47,39251436,64779940,82878283,39251436,8.47,60.59,47.36,47.36,11002857014,49.35,49.35,11002857014
PLUS 차이나AI테크TOP10,0047N0,6,9720,5,-60,-0.61,382032,528150,800000,382032,-0.61,72.33,47.75,47.75,3718402871,47.82,47.82,3718402871
바이오비쥬,489460,7,19000,2,1510,8.63,6157497,7185687,15044430,6157497,8.63,85.69,40.93,40.93,120181091205,42.04,42.04,120181091205
한텍,098070,8,46700,2,7500,19.13,4617313,4005835,11121141,4617313,19.13,115.26,41.52,41.52,209849102150,40.41,40.41,209849102150
SOL 미국원자력SMR,0051G0,9,11340,5,-155,-1.35,479978,2250665,1200000,479978,-1.35,21.33,40.00,40.00,5446948345,40.03,40.03,5446948345
웨이비스,289930,10,9920,2,1150,13.11,4069038,101468,12519593,4069038,13.11,4010.17,32.50,32.50,41277604430,33.24,33.24,41277604430
한진칼우,18064K,11,45100,2,2050,4.76,166694,477605,536766,166694,4.76,34.90,31.06,31.06,7281004725,30.08,30.08,7281004725
피아이이,452450,12,8870,2,380,4.48,10443630,20361468,35826000,10443630,4.48,51.29,29.15,29.15,92807365560,29.21,29.21,92807365560
화인베스틸,133820,13,1008,2,216,27.27,8970845,269137,30826118,8970845,27.27,3333.19,29.10,29.10,8893820676,28.62,28.62,8893820676
일승,333430,14,5200,2,210,4.21,8050576,731851,30726747,8050576,4.21,1100.03,26.20,26.20,44410149795,27.79,27.79,44410149795
RISE 테슬라고정테크100,0047P0,15,10655,2,80,0.76,314760,279654,1150000,314760,0.76,112.55,27.37,27.37,3348025945,27.32,27.32,3348025945
브이원텍,251630,16,5350,2,220,4.29,3714326,1408413,15942886,3714326,4.29,263.72,23.30,23.30,21420308575,25.11,25.11,21420308575
형지I&C,011080,17,1830,2,50,2.81,7089543,4454652,31541686,7089543,2.81,159.15,22.48,22.48,13717906140,23.77,23.77,13717906140
플루토스,019570,18,353,1,81,29.78,16160264,11871133,65310042,16160264,29.78,136.13,24.74,24.74,5390189409,23.38,23.38,5390189409
수젠텍,253840,19,8160,5,-290,-3.43,3412213,919995,16743200,3412213,-3.43,370.89,20.38,20.38,29458346725,21.56,21.56,29458346725
인투셀,287840,20,48300,2,5600,13.11,3306515,5642365,14829094,3306515,13.11,58.60,22.30,22.30,153040184400,21.37,21.37,153040184400
이뮨온시아,424870,21,6610,2,510,8.36,14812303,6812829,73004309,14812303,8.36,217.42,20.29,20.29,99289774930,20.58,20.58,99289774930
씨씨에스,066790,22,1624,2,259,18.97,13417177,4533093,65152039,13417177,18.97,295.98,20.59,20.59,20996625550,19.84,19.84,20996625550
KODEX 차이나휴머노이드로봇,0048K0,23,8775,5,-100,-1.13,1004988,819400,5250000,1004988,-1.13,122.65,19.14,19.14,8988399074,19.51,19.51,8988399074
상지건설,042940,24,20900,5,-1950,-8.53,1241359,1609620,6828712,1241359,-8.53,77.12,18.18,18.18,27551920100,19.30,19.30,27551920100
TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1086597,2141803,6400000,1086597,-0.44,50.73,16.98,16.98,11036893164,17.02,17.02,11036893164
메이슨캐피탈,021880,26,529,2,36,7.30,24168671,38929648,152184408,24168671,7.30,62.08,15.88,15.88,12781585995,15.88,15.88,12781585995
피코그램,376180,27,2935,2,165,5.96,2880171,1628833,18491378,2880171,5.96,176.82,15.58,15.58,8573890125,15.80,15.80,8573890125
RISE 팔란티어고정테크100,0047R0,28,10445,2,15,0.14,180881,205580,1200000,180881,0.14,87.99,15.07,15.07,1887552232,15.06,15.06,1887552232
KODEX 코스닥150선물인버스,251340,29,3955,5,-5,-0.13,10599083,24312330,71800000,10599083,-0.13,43.60,14.76,14.76,41995936418,14.79,14.79,41995936418
미트박스,475460,30,13240,2,270,2.08,811173,1149147,5587025,811173,2.08,70.59,14.52,14.52,10847181980,14.66,14.66,10847181980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 4000 2 480 13.64 14510024 28585126 17150000 14510024 13.64 50.76 84.61 84.61 56744533349 82.72 82.72 56744533349
3 파인메딕스 387570 2 9730 2 1990 25.71 4372127 1707598 5625900 4372127 25.71 256.04 77.71 77.71 42227820675 77.14 77.14 42227820675
4 그린생명과학 114450 3 4075 2 355 9.54 12955044 5490195 20000000 12955044 9.54 235.97 64.78 64.78 54954401859 67.43 67.43 54954401859
5 에너토크 019990 4 8660 2 210 2.49 5864899 9302677 9756088 5864899 2.49 63.05 60.12 60.12 52077754005 61.64 61.64 52077754005
6 메디콕스 054180 5 269 2 21 8.47 39251436 64779940 82878283 39251436 8.47 60.59 47.36 47.36 11002857014 49.35 49.35 11002857014
7 PLUS 차이나AI테크TOP10 0047N0 6 9720 5 -60 -0.61 382032 528150 800000 382032 -0.61 72.33 47.75 47.75 3718402871 47.82 47.82 3718402871
8 바이오비쥬 489460 7 19000 2 1510 8.63 6157497 7185687 15044430 6157497 8.63 85.69 40.93 40.93 120181091205 42.04 42.04 120181091205
9 한텍 098070 8 46700 2 7500 19.13 4617313 4005835 11121141 4617313 19.13 115.26 41.52 41.52 209849102150 40.41 40.41 209849102150
10 SOL 미국원자력SMR 0051G0 9 11340 5 -155 -1.35 479978 2250665 1200000 479978 -1.35 21.33 40.00 40.00 5446948345 40.03 40.03 5446948345
11 웨이비스 289930 10 9920 2 1150 13.11 4069038 101468 12519593 4069038 13.11 4010.17 32.50 32.50 41277604430 33.24 33.24 41277604430
12 한진칼우 18064K 11 45100 2 2050 4.76 166694 477605 536766 166694 4.76 34.90 31.06 31.06 7281004725 30.08 30.08 7281004725
13 피아이이 452450 12 8870 2 380 4.48 10443630 20361468 35826000 10443630 4.48 51.29 29.15 29.15 92807365560 29.21 29.21 92807365560
14 화인베스틸 133820 13 1008 2 216 27.27 8970845 269137 30826118 8970845 27.27 3333.19 29.10 29.10 8893820676 28.62 28.62 8893820676
15 일승 333430 14 5200 2 210 4.21 8050576 731851 30726747 8050576 4.21 1100.03 26.20 26.20 44410149795 27.79 27.79 44410149795
16 RISE 테슬라고정테크100 0047P0 15 10655 2 80 0.76 314760 279654 1150000 314760 0.76 112.55 27.37 27.37 3348025945 27.32 27.32 3348025945
17 브이원텍 251630 16 5350 2 220 4.29 3714326 1408413 15942886 3714326 4.29 263.72 23.30 23.30 21420308575 25.11 25.11 21420308575
18 형지I&C 011080 17 1830 2 50 2.81 7089543 4454652 31541686 7089543 2.81 159.15 22.48 22.48 13717906140 23.77 23.77 13717906140
19 플루토스 019570 18 353 1 81 29.78 16160264 11871133 65310042 16160264 29.78 136.13 24.74 24.74 5390189409 23.38 23.38 5390189409
20 수젠텍 253840 19 8160 5 -290 -3.43 3412213 919995 16743200 3412213 -3.43 370.89 20.38 20.38 29458346725 21.56 21.56 29458346725
21 인투셀 287840 20 48300 2 5600 13.11 3306515 5642365 14829094 3306515 13.11 58.60 22.30 22.30 153040184400 21.37 21.37 153040184400
22 이뮨온시아 424870 21 6610 2 510 8.36 14812303 6812829 73004309 14812303 8.36 217.42 20.29 20.29 99289774930 20.58 20.58 99289774930
23 씨씨에스 066790 22 1624 2 259 18.97 13417177 4533093 65152039 13417177 18.97 295.98 20.59 20.59 20996625550 19.84 19.84 20996625550
24 KODEX 차이나휴머노이드로봇 0048K0 23 8775 5 -100 -1.13 1004988 819400 5250000 1004988 -1.13 122.65 19.14 19.14 8988399074 19.51 19.51 8988399074
25 상지건설 042940 24 20900 5 -1950 -8.53 1241359 1609620 6828712 1241359 -8.53 77.12 18.18 18.18 27551920100 19.30 19.30 27551920100
26 TIGER 코리아배당다우존스 0052D0 25 10130 5 -45 -0.44 1086597 2141803 6400000 1086597 -0.44 50.73 16.98 16.98 11036893164 17.02 17.02 11036893164
27 메이슨캐피탈 021880 26 529 2 36 7.30 24168671 38929648 152184408 24168671 7.30 62.08 15.88 15.88 12781585995 15.88 15.88 12781585995
28 피코그램 376180 27 2935 2 165 5.96 2880171 1628833 18491378 2880171 5.96 176.82 15.58 15.58 8573890125 15.80 15.80 8573890125
29 RISE 팔란티어고정테크100 0047R0 28 10445 2 15 0.14 180881 205580 1200000 180881 0.14 87.99 15.07 15.07 1887552232 15.06 15.06 1887552232
30 KODEX 코스닥150선물인버스 251340 29 3955 5 -5 -0.13 10599083 24312330 71800000 10599083 -0.13 43.60 14.76 14.76 41995936418 14.79 14.79 41995936418
31 미트박스 475460 30 13240 2 270 2.08 811173 1149147 5587025 811173 2.08 70.59 14.52 14.52 10847181980 14.66 14.66 10847181980

31
top30/20250527/top30-atvtr-20250527-110002.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
케이씨티,089150,1,3745,2,225,6.39,17630094,28585126,17150000,17630094,6.39,61.68,102.80,102.80,69120648418,107.62,107.62,69120648418
파인메딕스,387570,2,9640,2,1900,24.55,4636811,1707598,5625900,4636811,24.55,271.54,82.42,82.42,44822929420,82.65,82.65,44822929420
그린생명과학,114450,3,4115,2,395,10.62,13110409,5490195,20000000,13110409,10.62,238.80,65.55,65.55,55590714861,67.55,67.55,55590714861
에너토크,019990,4,8550,2,100,1.18,5936352,9302677,9756088,5936352,1.18,63.81,60.85,60.85,52690643995,63.17,63.17,52690643995
메디콕스,054180,5,268,2,20,8.06,39601976,64779940,82878283,39601976,8.06,61.13,47.78,47.78,11097104196,49.96,49.96,11097104196
PLUS 차이나AI테크TOP10,0047N0,6,9765,5,-15,-0.15,382338,528150,800000,382338,-0.15,72.39,47.79,47.79,3721393371,47.64,47.64,3721393371
바이오비쥬,489460,7,18710,2,1220,6.98,6357139,7185687,15044430,6357139,6.98,88.47,42.26,42.26,123950594745,44.04,44.04,123950594745
한텍,098070,8,46250,2,7050,17.98,4691204,4005835,11121141,4691204,17.98,117.11,42.18,42.18,213283342875,41.47,41.47,213283342875
SOL 미국원자력SMR,0051G0,9,11355,5,-140,-1.22,492587,2250665,1200000,492587,-1.22,21.89,41.05,41.05,5590030321,41.02,41.02,5590030321
웨이비스,289930,10,9860,2,1090,12.43,4130259,101468,12519593,4130259,12.43,4070.50,32.99,32.99,41882964085,33.93,33.93,41882964085
한진칼우,18064K,11,45650,2,2600,6.04,172360,477605,536766,172360,6.04,36.09,32.11,32.11,7536517175,30.76,30.76,7536517175
피아이이,452450,12,8900,2,410,4.83,10679390,20361468,35826000,10679390,4.83,52.45,29.81,29.81,94893471415,29.76,29.76,94893471415
화인베스틸,133820,13,1003,2,211,26.64,9162295,269137,30826118,9162295,26.64,3404.32,29.72,29.72,9085286142,29.38,29.38,9085286142
RISE 테슬라고정테크100,0047P0,14,10645,2,70,0.66,325828,279654,1150000,325828,0.66,116.51,28.33,28.33,3465871243,28.31,28.31,3465871243
일승,333430,15,5180,2,190,3.81,8133618,731851,30726747,8133618,3.81,1111.38,26.47,26.47,44840558405,28.17,28.17,44840558405
브이원텍,251630,16,5350,2,220,4.29,3750447,1408413,15942886,3750447,4.29,266.29,23.52,23.52,21614562635,25.34,25.34,21614562635
형지I&C,011080,17,1827,2,47,2.64,7147339,4454652,31541686,7147339,2.64,160.45,22.66,22.66,13823398887,23.99,23.99,13823398887
플루토스,019570,18,353,1,81,29.78,16161646,11871133,65310042,16161646,29.78,136.14,24.75,24.75,5390677255,23.38,23.38,5390677255
인투셀,287840,19,47550,2,4850,11.36,3506203,5642365,14829094,3506203,11.36,62.14,23.64,23.64,162534124825,23.05,23.05,162534124825
수젠텍,253840,20,8110,5,-340,-4.02,3446721,919995,16743200,3446721,-4.02,374.65,20.59,20.59,29739063445,21.90,21.90,29739063445
이뮨온시아,424870,21,6600,2,500,8.20,15112422,6812829,73004309,15112422,8.20,221.82,20.70,20.70,101281783495,21.02,21.02,101281783495
씨씨에스,066790,22,1630,2,265,19.41,13940860,4533093,65152039,13940860,19.41,307.54,21.40,21.40,21834409351,20.56,20.56,21834409351
KODEX 차이나휴머노이드로봇,0048K0,23,8795,5,-80,-0.90,1061292,819400,5250000,1061292,-0.90,129.52,20.22,20.22,9484326709,20.54,20.54,9484326709
상지건설,042940,24,21050,5,-1800,-7.88,1282131,1609620,6828712,1282131,-7.88,79.65,18.78,18.78,28401359725,19.76,19.76,28401359725
TIGER 코리아배당다우존스,0052D0,25,10120,5,-55,-0.54,1170042,2141803,6400000,1170042,-0.54,54.63,18.28,18.28,11881685820,18.34,18.34,11881685820
피코그램,376180,26,3020,2,250,9.03,3224369,1628833,18491378,3224369,9.03,197.96,17.44,17.44,9608295152,17.21,17.21,9608295152
메이슨캐피탈,021880,27,520,2,27,5.48,25311069,38929648,152184408,25311069,5.48,65.02,16.63,16.63,13380633974,16.91,16.91,13380633974
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6700,5,-25,-0.37,503582,887893,3000000,503582,-0.37,56.72,16.79,16.79,3376520595,16.80,16.80,3376520595
KODEX 코스닥150선물인버스,251340,29,3960,3,0,0.00,11292808,24312330,71800000,11292808,0.00,46.45,15.73,15.73,44741118088,15.74,15.74,44741118088
RISE 팔란티어고정테크100,0047R0,30,10440,2,10,0.10,182441,205580,1200000,182441,0.10,88.74,15.20,15.20,1903841112,15.20,15.20,1903841112
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3745 2 225 6.39 17630094 28585126 17150000 17630094 6.39 61.68 102.80 102.80 69120648418 107.62 107.62 69120648418
3 파인메딕스 387570 2 9640 2 1900 24.55 4636811 1707598 5625900 4636811 24.55 271.54 82.42 82.42 44822929420 82.65 82.65 44822929420
4 그린생명과학 114450 3 4115 2 395 10.62 13110409 5490195 20000000 13110409 10.62 238.80 65.55 65.55 55590714861 67.55 67.55 55590714861
5 에너토크 019990 4 8550 2 100 1.18 5936352 9302677 9756088 5936352 1.18 63.81 60.85 60.85 52690643995 63.17 63.17 52690643995
6 메디콕스 054180 5 268 2 20 8.06 39601976 64779940 82878283 39601976 8.06 61.13 47.78 47.78 11097104196 49.96 49.96 11097104196
7 PLUS 차이나AI테크TOP10 0047N0 6 9765 5 -15 -0.15 382338 528150 800000 382338 -0.15 72.39 47.79 47.79 3721393371 47.64 47.64 3721393371
8 바이오비쥬 489460 7 18710 2 1220 6.98 6357139 7185687 15044430 6357139 6.98 88.47 42.26 42.26 123950594745 44.04 44.04 123950594745
9 한텍 098070 8 46250 2 7050 17.98 4691204 4005835 11121141 4691204 17.98 117.11 42.18 42.18 213283342875 41.47 41.47 213283342875
10 SOL 미국원자력SMR 0051G0 9 11355 5 -140 -1.22 492587 2250665 1200000 492587 -1.22 21.89 41.05 41.05 5590030321 41.02 41.02 5590030321
11 웨이비스 289930 10 9860 2 1090 12.43 4130259 101468 12519593 4130259 12.43 4070.50 32.99 32.99 41882964085 33.93 33.93 41882964085
12 한진칼우 18064K 11 45650 2 2600 6.04 172360 477605 536766 172360 6.04 36.09 32.11 32.11 7536517175 30.76 30.76 7536517175
13 피아이이 452450 12 8900 2 410 4.83 10679390 20361468 35826000 10679390 4.83 52.45 29.81 29.81 94893471415 29.76 29.76 94893471415
14 화인베스틸 133820 13 1003 2 211 26.64 9162295 269137 30826118 9162295 26.64 3404.32 29.72 29.72 9085286142 29.38 29.38 9085286142
15 RISE 테슬라고정테크100 0047P0 14 10645 2 70 0.66 325828 279654 1150000 325828 0.66 116.51 28.33 28.33 3465871243 28.31 28.31 3465871243
16 일승 333430 15 5180 2 190 3.81 8133618 731851 30726747 8133618 3.81 1111.38 26.47 26.47 44840558405 28.17 28.17 44840558405
17 브이원텍 251630 16 5350 2 220 4.29 3750447 1408413 15942886 3750447 4.29 266.29 23.52 23.52 21614562635 25.34 25.34 21614562635
18 형지I&C 011080 17 1827 2 47 2.64 7147339 4454652 31541686 7147339 2.64 160.45 22.66 22.66 13823398887 23.99 23.99 13823398887
19 플루토스 019570 18 353 1 81 29.78 16161646 11871133 65310042 16161646 29.78 136.14 24.75 24.75 5390677255 23.38 23.38 5390677255
20 인투셀 287840 19 47550 2 4850 11.36 3506203 5642365 14829094 3506203 11.36 62.14 23.64 23.64 162534124825 23.05 23.05 162534124825
21 수젠텍 253840 20 8110 5 -340 -4.02 3446721 919995 16743200 3446721 -4.02 374.65 20.59 20.59 29739063445 21.90 21.90 29739063445
22 이뮨온시아 424870 21 6600 2 500 8.20 15112422 6812829 73004309 15112422 8.20 221.82 20.70 20.70 101281783495 21.02 21.02 101281783495
23 씨씨에스 066790 22 1630 2 265 19.41 13940860 4533093 65152039 13940860 19.41 307.54 21.40 21.40 21834409351 20.56 20.56 21834409351
24 KODEX 차이나휴머노이드로봇 0048K0 23 8795 5 -80 -0.90 1061292 819400 5250000 1061292 -0.90 129.52 20.22 20.22 9484326709 20.54 20.54 9484326709
25 상지건설 042940 24 21050 5 -1800 -7.88 1282131 1609620 6828712 1282131 -7.88 79.65 18.78 18.78 28401359725 19.76 19.76 28401359725
26 TIGER 코리아배당다우존스 0052D0 25 10120 5 -55 -0.54 1170042 2141803 6400000 1170042 -0.54 54.63 18.28 18.28 11881685820 18.34 18.34 11881685820
27 피코그램 376180 26 3020 2 250 9.03 3224369 1628833 18491378 3224369 9.03 197.96 17.44 17.44 9608295152 17.21 17.21 9608295152
28 메이슨캐피탈 021880 27 520 2 27 5.48 25311069 38929648 152184408 25311069 5.48 65.02 16.63 16.63 13380633974 16.91 16.91 13380633974
29 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 28 6700 5 -25 -0.37 503582 887893 3000000 503582 -0.37 56.72 16.79 16.79 3376520595 16.80 16.80 3376520595
30 KODEX 코스닥150선물인버스 251340 29 3960 3 0 0.00 11292808 24312330 71800000 11292808 0.00 46.45 15.73 15.73 44741118088 15.74 15.74 44741118088
31 RISE 팔란티어고정테크100 0047R0 30 10440 2 10 0.10 182441 205580 1200000 182441 0.10 88.74 15.20 15.20 1903841112 15.20 15.20 1903841112

31
top30/20250527/top30-atvtr-20250527-111001.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
케이씨티,089150,1,3655,2,135,3.84,18338498,28585126,17150000,18338498,3.84,64.15,106.93,106.93,71742083040,114.45,114.45,71742083040
파인메딕스,387570,2,9590,2,1850,23.90,4775054,1707598,5625900,4775054,23.90,279.64,84.88,84.88,46147371875,85.53,85.53,46147371875
그린생명과학,114450,3,4090,2,370,9.95,13595587,5490195,20000000,13595587,9.95,247.63,67.98,67.98,57602703647,70.42,70.42,57602703647
에너토크,019990,4,8640,2,190,2.25,5972247,9302677,9756088,5972247,2.25,64.20,61.22,61.22,52998189840,62.87,62.87,52998189840
메디콕스,054180,5,268,2,20,8.06,39909033,64779940,82878283,39909033,8.06,61.61,48.15,48.15,11179365067,50.33,50.33,11179365067
PLUS 차이나AI테크TOP10,0047N0,6,9750,5,-30,-0.31,382701,528150,800000,382701,-0.31,72.46,47.84,47.84,3724940621,47.76,47.76,3724940621
바이오비쥬,489460,7,18790,2,1300,7.43,6489683,7185687,15044430,6489683,7.43,90.31,43.14,43.14,126426892960,44.72,44.72,126426892960
SOL 미국원자력SMR,0051G0,8,11360,5,-135,-1.17,531503,2250665,1200000,531503,-1.17,23.62,44.29,44.29,6031956510,44.25,44.25,6031956510
한텍,098070,9,47000,2,7800,19.90,4766115,4005835,11121141,4766115,19.90,118.98,42.86,42.86,216779952800,41.47,41.47,216779952800
한진칼우,18064K,10,46600,2,3550,8.25,206131,477605,536766,206131,8.25,43.16,38.40,38.40,9121194425,36.47,36.47,9121194425
웨이비스,289930,11,9820,2,1050,11.97,4175997,101468,12519593,4175997,11.97,4115.58,33.36,33.36,42332151450,34.43,34.43,42332151450
RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,351334,279654,1150000,351334,0.57,125.63,30.55,30.55,3737362947,30.56,30.56,3737362947
피아이이,452450,13,9010,2,520,6.12,10900315,20361468,35826000,10900315,6.12,53.53,30.43,30.43,96873646860,30.01,30.01,96873646860
화인베스틸,133820,14,1000,2,208,26.26,9244694,269137,30826118,9244694,26.26,3434.94,29.99,29.99,9167667130,29.74,29.74,9167667130
일승,333430,15,5230,2,240,4.81,8213615,731851,30726747,8213615,4.81,1122.31,26.73,26.73,45258507190,28.16,28.16,45258507190
브이원텍,251630,16,5390,2,260,5.07,3770818,1408413,15942886,3770818,5.07,267.74,23.65,23.65,21723992310,25.28,25.28,21723992310
형지I&C,011080,17,1825,2,45,2.53,7194499,4454652,31541686,7194499,2.53,161.51,22.81,22.81,13909700267,24.16,24.16,13909700267
인투셀,287840,18,47950,2,5250,12.30,3663158,5642365,14829094,3663158,12.30,64.92,24.70,24.70,170056367350,23.92,23.92,170056367350
플루토스,019570,19,353,1,81,29.78,16173240,11871133,65310042,16173240,29.78,136.24,24.76,24.76,5394769937,23.40,23.40,5394769937
씨씨에스,066790,20,1663,2,298,21.83,15931383,4533093,65152039,15931383,21.83,351.45,24.45,24.45,25168581310,23.23,23.23,25168581310
수젠텍,253840,21,8120,5,-330,-3.91,3471643,919995,16743200,3471643,-3.91,377.35,20.73,20.73,29941254190,22.02,22.02,29941254190
이뮨온시아,424870,22,6570,2,470,7.70,15286336,6812829,73004309,15286336,7.70,224.38,20.94,20.94,102428211690,21.36,21.36,102428211690
KODEX 차이나휴머노이드로봇,0048K0,23,8807,5,-68,-0.77,1070001,819400,5250000,1070001,-0.77,130.58,20.38,20.38,9560967789,20.68,20.68,9560967789
상지건설,042940,24,20800,5,-2050,-8.97,1309763,1609620,6828712,1309763,-8.97,81.37,19.18,19.18,28979958325,20.40,20.40,28979958325
TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1216519,2141803,6400000,1216519,-0.44,56.80,19.01,19.01,12352473405,19.05,19.05,12352473405
피코그램,376180,26,2975,2,205,7.40,3455826,1628833,18491378,3455826,7.40,212.17,18.69,18.69,10306313544,18.73,18.73,10306313544
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6715,5,-10,-0.15,547396,887893,3000000,547396,-0.15,61.65,18.25,18.25,3671091115,18.22,18.22,3671091115
메이슨캐피탈,021880,28,519,2,26,5.27,26199902,38929648,152184408,26199902,5.27,67.30,17.22,17.22,13839235278,17.52,17.52,13839235278
KODEX 코스닥150선물인버스,251340,29,3960,3,0,0.00,11836530,24312330,71800000,11836530,0.00,48.69,16.49,16.49,46896306636,16.49,16.49,46896306636
RISE 팔란티어고정테크100,0047R0,30,10435,2,5,0.05,193725,205580,1200000,193725,0.05,94.23,16.14,16.14,2021540062,16.14,16.14,2021540062
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3655 2 135 3.84 18338498 28585126 17150000 18338498 3.84 64.15 106.93 106.93 71742083040 114.45 114.45 71742083040
3 파인메딕스 387570 2 9590 2 1850 23.90 4775054 1707598 5625900 4775054 23.90 279.64 84.88 84.88 46147371875 85.53 85.53 46147371875
4 그린생명과학 114450 3 4090 2 370 9.95 13595587 5490195 20000000 13595587 9.95 247.63 67.98 67.98 57602703647 70.42 70.42 57602703647
5 에너토크 019990 4 8640 2 190 2.25 5972247 9302677 9756088 5972247 2.25 64.20 61.22 61.22 52998189840 62.87 62.87 52998189840
6 메디콕스 054180 5 268 2 20 8.06 39909033 64779940 82878283 39909033 8.06 61.61 48.15 48.15 11179365067 50.33 50.33 11179365067
7 PLUS 차이나AI테크TOP10 0047N0 6 9750 5 -30 -0.31 382701 528150 800000 382701 -0.31 72.46 47.84 47.84 3724940621 47.76 47.76 3724940621
8 바이오비쥬 489460 7 18790 2 1300 7.43 6489683 7185687 15044430 6489683 7.43 90.31 43.14 43.14 126426892960 44.72 44.72 126426892960
9 SOL 미국원자력SMR 0051G0 8 11360 5 -135 -1.17 531503 2250665 1200000 531503 -1.17 23.62 44.29 44.29 6031956510 44.25 44.25 6031956510
10 한텍 098070 9 47000 2 7800 19.90 4766115 4005835 11121141 4766115 19.90 118.98 42.86 42.86 216779952800 41.47 41.47 216779952800
11 한진칼우 18064K 10 46600 2 3550 8.25 206131 477605 536766 206131 8.25 43.16 38.40 38.40 9121194425 36.47 36.47 9121194425
12 웨이비스 289930 11 9820 2 1050 11.97 4175997 101468 12519593 4175997 11.97 4115.58 33.36 33.36 42332151450 34.43 34.43 42332151450
13 RISE 테슬라고정테크100 0047P0 12 10635 2 60 0.57 351334 279654 1150000 351334 0.57 125.63 30.55 30.55 3737362947 30.56 30.56 3737362947
14 피아이이 452450 13 9010 2 520 6.12 10900315 20361468 35826000 10900315 6.12 53.53 30.43 30.43 96873646860 30.01 30.01 96873646860
15 화인베스틸 133820 14 1000 2 208 26.26 9244694 269137 30826118 9244694 26.26 3434.94 29.99 29.99 9167667130 29.74 29.74 9167667130
16 일승 333430 15 5230 2 240 4.81 8213615 731851 30726747 8213615 4.81 1122.31 26.73 26.73 45258507190 28.16 28.16 45258507190
17 브이원텍 251630 16 5390 2 260 5.07 3770818 1408413 15942886 3770818 5.07 267.74 23.65 23.65 21723992310 25.28 25.28 21723992310
18 형지I&C 011080 17 1825 2 45 2.53 7194499 4454652 31541686 7194499 2.53 161.51 22.81 22.81 13909700267 24.16 24.16 13909700267
19 인투셀 287840 18 47950 2 5250 12.30 3663158 5642365 14829094 3663158 12.30 64.92 24.70 24.70 170056367350 23.92 23.92 170056367350
20 플루토스 019570 19 353 1 81 29.78 16173240 11871133 65310042 16173240 29.78 136.24 24.76 24.76 5394769937 23.40 23.40 5394769937
21 씨씨에스 066790 20 1663 2 298 21.83 15931383 4533093 65152039 15931383 21.83 351.45 24.45 24.45 25168581310 23.23 23.23 25168581310
22 수젠텍 253840 21 8120 5 -330 -3.91 3471643 919995 16743200 3471643 -3.91 377.35 20.73 20.73 29941254190 22.02 22.02 29941254190
23 이뮨온시아 424870 22 6570 2 470 7.70 15286336 6812829 73004309 15286336 7.70 224.38 20.94 20.94 102428211690 21.36 21.36 102428211690
24 KODEX 차이나휴머노이드로봇 0048K0 23 8807 5 -68 -0.77 1070001 819400 5250000 1070001 -0.77 130.58 20.38 20.38 9560967789 20.68 20.68 9560967789
25 상지건설 042940 24 20800 5 -2050 -8.97 1309763 1609620 6828712 1309763 -8.97 81.37 19.18 19.18 28979958325 20.40 20.40 28979958325
26 TIGER 코리아배당다우존스 0052D0 25 10130 5 -45 -0.44 1216519 2141803 6400000 1216519 -0.44 56.80 19.01 19.01 12352473405 19.05 19.05 12352473405
27 피코그램 376180 26 2975 2 205 7.40 3455826 1628833 18491378 3455826 7.40 212.17 18.69 18.69 10306313544 18.73 18.73 10306313544
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 6715 5 -10 -0.15 547396 887893 3000000 547396 -0.15 61.65 18.25 18.25 3671091115 18.22 18.22 3671091115
29 메이슨캐피탈 021880 28 519 2 26 5.27 26199902 38929648 152184408 26199902 5.27 67.30 17.22 17.22 13839235278 17.52 17.52 13839235278
30 KODEX 코스닥150선물인버스 251340 29 3960 3 0 0.00 11836530 24312330 71800000 11836530 0.00 48.69 16.49 16.49 46896306636 16.49 16.49 46896306636
31 RISE 팔란티어고정테크100 0047R0 30 10435 2 5 0.05 193725 205580 1200000 193725 0.05 94.23 16.14 16.14 2021540062 16.14 16.14 2021540062

31
top30/20250527/top30-atvtr-20250527-112002.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
케이씨티,089150,1,3725,2,205,5.82,19043285,28585126,17150000,19043285,5.82,66.62,111.04,111.04,74329261242,116.35,116.35,74329261242
파인메딕스,387570,2,9600,2,1860,24.03,4821945,1707598,5625900,4821945,24.03,282.38,85.71,85.71,46596002735,86.28,86.28,46596002735
그린생명과학,114450,3,3985,2,265,7.12,13797649,5490195,20000000,13797649,7.12,251.31,68.99,68.99,58419567146,73.30,73.30,58419567146
에너토크,019990,4,8560,2,110,1.30,6024535,9302677,9756088,6024535,1.30,64.76,61.75,61.75,53448018010,64.00,64.00,53448018010
메디콕스,054180,5,272,2,24,9.68,40369734,64779940,82878283,40369734,9.68,62.32,48.71,48.71,11303956219,50.14,50.14,11303956219
PLUS 차이나AI테크TOP10,0047N0,6,9785,2,5,0.05,383319,528150,800000,383319,0.05,72.58,47.91,47.91,3730979211,47.66,47.66,3730979211
SOL 미국원자력SMR,0051G0,7,11355,5,-140,-1.22,555586,2250665,1200000,555586,-1.22,24.69,46.30,46.30,6305385737,46.27,46.27,6305385737
바이오비쥬,489460,8,18690,2,1200,6.86,6547832,7185687,15044430,6547832,6.86,91.12,43.52,43.52,127517669585,45.35,45.35,127517669585
한텍,098070,9,46350,2,7150,18.24,4865280,4005835,11121141,4865280,18.24,121.45,43.75,43.75,221425848225,42.96,42.96,221425848225
한진칼우,18064K,10,44900,2,1850,4.30,214860,477605,536766,214860,4.30,44.99,40.03,40.03,9519936875,39.50,39.50,9519936875
웨이비스,289930,11,9870,2,1100,12.54,4202590,101468,12519593,4202590,12.54,4141.79,33.57,33.57,42594344590,34.47,34.47,42594344590
RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,359450,279654,1150000,359450,0.57,128.53,31.26,31.26,3823662412,31.26,31.26,3823662412
피아이이,452450,13,8970,2,480,5.65,11013633,20361468,35826000,11013633,5.65,54.09,30.74,30.74,97891297630,30.46,30.46,97891297630
화인베스틸,133820,14,1007,2,215,27.15,9341335,269137,30826118,9341335,27.15,3470.85,30.30,30.30,9264419688,29.84,29.84,9264419688
일승,333430,15,5220,2,230,4.61,8288268,731851,30726747,8288268,4.61,1132.51,26.97,26.97,45649607960,28.46,28.46,45649607960
인투셀,287840,16,46600,2,3900,9.13,3827748,5642365,14829094,3827748,9.13,67.84,25.81,25.81,177783968700,25.73,25.73,177783968700
브이원텍,251630,17,5470,2,340,6.63,3842806,1408413,15942886,3842806,6.63,272.85,24.10,24.10,22116849500,25.36,25.36,22116849500
형지I&C,011080,18,1812,2,32,1.80,7276790,4454652,31541686,7276790,1.80,163.35,23.07,23.07,14058827592,24.60,24.60,14058827592
씨씨에스,066790,19,1649,2,284,20.81,16429952,4533093,65152039,16429952,20.81,362.44,25.22,25.22,25996614046,24.20,24.20,25996614046
플루토스,019570,20,353,1,81,29.78,16181836,11871133,65310042,16181836,29.78,136.31,24.78,24.78,5397804325,23.41,23.41,5397804325
수젠텍,253840,21,8100,5,-350,-4.14,3493724,919995,16743200,3493724,-4.14,379.75,20.87,20.87,30119973115,22.21,22.21,30119973115
이뮨온시아,424870,22,6510,2,410,6.72,15604541,6812829,73004309,15604541,6.72,229.05,21.37,21.37,104504038215,21.99,21.99,104504038215
KODEX 차이나휴머노이드로봇,0048K0,23,8750,5,-125,-1.41,1112517,819400,5250000,1112517,-1.41,135.77,21.19,21.19,9934054993,21.63,21.63,9934054993
상지건설,042940,24,20550,5,-2300,-10.07,1343948,1609620,6828712,1343948,-10.07,83.49,19.68,19.68,29688226700,21.16,21.16,29688226700
나우로보틱스,459510,25,29300,2,2150,7.92,2559400,1627750,12547732,2559400,7.92,157.24,20.40,20.40,74351527000,20.22,20.22,74351527000
TIGER 코리아배당다우존스,0052D0,26,10130,5,-45,-0.44,1279144,2141803,6400000,1279144,-0.44,59.72,19.99,19.99,12987171781,20.03,20.03,12987171781
피코그램,376180,27,3015,2,245,8.84,3606109,1628833,18491378,3606109,8.84,221.39,19.50,19.50,10761323259,19.30,19.30,10761323259
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6720,5,-5,-0.07,571196,887893,3000000,571196,-0.07,64.33,19.04,19.04,3831175840,19.00,19.00,3831175840
메이슨캐피탈,021880,29,515,2,22,4.46,27217748,38929648,152184408,27217748,4.46,69.92,17.88,17.88,14365388446,18.33,18.33,14365388446
KODEX 코스닥150선물인버스,251340,30,3962,2,2,0.05,12106270,24312330,71800000,12106270,0.05,49.79,16.86,16.86,47965823600,16.86,16.86,47965823600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3725 2 205 5.82 19043285 28585126 17150000 19043285 5.82 66.62 111.04 111.04 74329261242 116.35 116.35 74329261242
3 파인메딕스 387570 2 9600 2 1860 24.03 4821945 1707598 5625900 4821945 24.03 282.38 85.71 85.71 46596002735 86.28 86.28 46596002735
4 그린생명과학 114450 3 3985 2 265 7.12 13797649 5490195 20000000 13797649 7.12 251.31 68.99 68.99 58419567146 73.30 73.30 58419567146
5 에너토크 019990 4 8560 2 110 1.30 6024535 9302677 9756088 6024535 1.30 64.76 61.75 61.75 53448018010 64.00 64.00 53448018010
6 메디콕스 054180 5 272 2 24 9.68 40369734 64779940 82878283 40369734 9.68 62.32 48.71 48.71 11303956219 50.14 50.14 11303956219
7 PLUS 차이나AI테크TOP10 0047N0 6 9785 2 5 0.05 383319 528150 800000 383319 0.05 72.58 47.91 47.91 3730979211 47.66 47.66 3730979211
8 SOL 미국원자력SMR 0051G0 7 11355 5 -140 -1.22 555586 2250665 1200000 555586 -1.22 24.69 46.30 46.30 6305385737 46.27 46.27 6305385737
9 바이오비쥬 489460 8 18690 2 1200 6.86 6547832 7185687 15044430 6547832 6.86 91.12 43.52 43.52 127517669585 45.35 45.35 127517669585
10 한텍 098070 9 46350 2 7150 18.24 4865280 4005835 11121141 4865280 18.24 121.45 43.75 43.75 221425848225 42.96 42.96 221425848225
11 한진칼우 18064K 10 44900 2 1850 4.30 214860 477605 536766 214860 4.30 44.99 40.03 40.03 9519936875 39.50 39.50 9519936875
12 웨이비스 289930 11 9870 2 1100 12.54 4202590 101468 12519593 4202590 12.54 4141.79 33.57 33.57 42594344590 34.47 34.47 42594344590
13 RISE 테슬라고정테크100 0047P0 12 10635 2 60 0.57 359450 279654 1150000 359450 0.57 128.53 31.26 31.26 3823662412 31.26 31.26 3823662412
14 피아이이 452450 13 8970 2 480 5.65 11013633 20361468 35826000 11013633 5.65 54.09 30.74 30.74 97891297630 30.46 30.46 97891297630
15 화인베스틸 133820 14 1007 2 215 27.15 9341335 269137 30826118 9341335 27.15 3470.85 30.30 30.30 9264419688 29.84 29.84 9264419688
16 일승 333430 15 5220 2 230 4.61 8288268 731851 30726747 8288268 4.61 1132.51 26.97 26.97 45649607960 28.46 28.46 45649607960
17 인투셀 287840 16 46600 2 3900 9.13 3827748 5642365 14829094 3827748 9.13 67.84 25.81 25.81 177783968700 25.73 25.73 177783968700
18 브이원텍 251630 17 5470 2 340 6.63 3842806 1408413 15942886 3842806 6.63 272.85 24.10 24.10 22116849500 25.36 25.36 22116849500
19 형지I&C 011080 18 1812 2 32 1.80 7276790 4454652 31541686 7276790 1.80 163.35 23.07 23.07 14058827592 24.60 24.60 14058827592
20 씨씨에스 066790 19 1649 2 284 20.81 16429952 4533093 65152039 16429952 20.81 362.44 25.22 25.22 25996614046 24.20 24.20 25996614046
21 플루토스 019570 20 353 1 81 29.78 16181836 11871133 65310042 16181836 29.78 136.31 24.78 24.78 5397804325 23.41 23.41 5397804325
22 수젠텍 253840 21 8100 5 -350 -4.14 3493724 919995 16743200 3493724 -4.14 379.75 20.87 20.87 30119973115 22.21 22.21 30119973115
23 이뮨온시아 424870 22 6510 2 410 6.72 15604541 6812829 73004309 15604541 6.72 229.05 21.37 21.37 104504038215 21.99 21.99 104504038215
24 KODEX 차이나휴머노이드로봇 0048K0 23 8750 5 -125 -1.41 1112517 819400 5250000 1112517 -1.41 135.77 21.19 21.19 9934054993 21.63 21.63 9934054993
25 상지건설 042940 24 20550 5 -2300 -10.07 1343948 1609620 6828712 1343948 -10.07 83.49 19.68 19.68 29688226700 21.16 21.16 29688226700
26 나우로보틱스 459510 25 29300 2 2150 7.92 2559400 1627750 12547732 2559400 7.92 157.24 20.40 20.40 74351527000 20.22 20.22 74351527000
27 TIGER 코리아배당다우존스 0052D0 26 10130 5 -45 -0.44 1279144 2141803 6400000 1279144 -0.44 59.72 19.99 19.99 12987171781 20.03 20.03 12987171781
28 피코그램 376180 27 3015 2 245 8.84 3606109 1628833 18491378 3606109 8.84 221.39 19.50 19.50 10761323259 19.30 19.30 10761323259
29 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 28 6720 5 -5 -0.07 571196 887893 3000000 571196 -0.07 64.33 19.04 19.04 3831175840 19.00 19.00 3831175840
30 메이슨캐피탈 021880 29 515 2 22 4.46 27217748 38929648 152184408 27217748 4.46 69.92 17.88 17.88 14365388446 18.33 18.33 14365388446
31 KODEX 코스닥150선물인버스 251340 30 3962 2 2 0.05 12106270 24312330 71800000 12106270 0.05 49.79 16.86 16.86 47965823600 16.86 16.86 47965823600

31
top30/20250527/top30-atvtr-20250527-113002.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
케이씨티,089150,1,3705,2,185,5.26,19650108,28585126,17150000,19650108,5.26,68.74,114.58,114.58,76600549364,120.55,120.55,76600549364
파인메딕스,387570,2,9570,2,1830,23.64,4864391,1707598,5625900,4864391,23.64,284.87,86.46,86.46,47003123805,87.30,87.30,47003123805
그린생명과학,114450,3,4040,2,320,8.60,14013677,5490195,20000000,14013677,8.60,255.25,70.07,70.07,59292758908,73.38,73.38,59292758908
에너토크,019990,4,8530,2,80,0.95,6069382,9302677,9756088,6069382,0.95,65.24,62.21,62.21,53831325115,64.69,64.69,53831325115
메디콕스,054180,5,274,2,26,10.48,41639951,64779940,82878283,41639951,10.48,64.28,50.24,50.24,11652252126,51.31,51.31,11652252126
PLUS 차이나AI테크TOP10,0047N0,6,9750,5,-30,-0.31,385751,528150,800000,385751,-0.31,73.04,48.22,48.22,3754650896,48.14,48.14,3754650896
SOL 미국원자력SMR,0051G0,7,11360,5,-135,-1.17,571264,2250665,1200000,571264,-1.17,25.38,47.61,47.61,6483406672,47.56,47.56,6483406672
바이오비쥬,489460,8,18750,2,1260,7.20,6579474,7185687,15044430,6579474,7.20,91.56,43.73,43.73,128111089790,45.42,45.42,128111089790
한텍,098070,9,46450,2,7250,18.49,4895967,4005835,11121141,4895967,18.49,122.22,44.02,44.02,222851714550,43.14,43.14,222851714550
한진칼우,18064K,10,44450,2,1400,3.25,220195,477605,536766,220195,3.25,46.10,41.02,41.02,9758987975,40.90,40.90,9758987975
웨이비스,289930,11,9930,2,1160,13.23,4234873,101468,12519593,4234873,13.23,4173.60,33.83,33.83,42914895740,34.52,34.52,42914895740
RISE 테슬라고정테크100,0047P0,12,10645,2,70,0.66,363687,279654,1150000,363687,0.66,130.05,31.62,31.62,3868732692,31.60,31.60,3868732692
화인베스틸,133820,13,1007,2,215,27.15,9741785,269137,30826118,9741785,27.15,3619.64,31.60,31.60,9670377698,31.15,31.15,9670377698
피아이이,452450,14,8945,2,455,5.36,11114692,20361468,35826000,11114692,5.36,54.59,31.02,31.02,98795859320,30.83,30.83,98795859320
일승,333430,15,5260,2,270,5.41,8355330,731851,30726747,8355330,5.41,1141.67,27.19,27.19,46001915240,28.46,28.46,46001915240
인투셀,287840,16,47350,2,4650,10.89,3936453,5642365,14829094,3936453,10.89,69.77,26.55,26.55,182872691450,26.04,26.04,182872691450
브이원텍,251630,17,5480,2,350,6.82,3909094,1408413,15942886,3909094,6.82,277.55,24.52,24.52,22480554170,25.73,25.73,22480554170
씨씨에스,066790,18,1631,2,266,19.49,16799334,4533093,65152039,16799334,19.49,370.59,25.78,25.78,26602576985,25.03,25.03,26602576985
형지I&C,011080,19,1816,2,36,2.02,7335019,4454652,31541686,7335019,2.02,164.66,23.25,23.25,14164265575,24.73,24.73,14164265575
플루토스,019570,20,353,1,81,29.78,16185300,11871133,65310042,16185300,29.78,136.34,24.78,24.78,5399027117,23.42,23.42,5399027117
나우로보틱스,459510,21,28750,2,1600,5.89,2823610,1627750,12547732,2823610,5.89,173.47,22.50,22.50,82007163350,22.73,22.73,82007163350
수젠텍,253840,22,8080,5,-370,-4.38,3505220,919995,16743200,3505220,-4.38,381.00,20.94,20.94,30213026505,22.33,22.33,30213026505
이뮨온시아,424870,23,6560,2,460,7.54,15757385,6812829,73004309,15757385,7.54,231.29,21.58,21.58,105505206280,22.03,22.03,105505206280
KODEX 차이나휴머노이드로봇,0048K0,24,8765,5,-110,-1.24,1117035,819400,5250000,1117035,-1.24,136.32,21.28,21.28,9973614963,21.67,21.67,9973614963
상지건설,042940,25,20900,5,-1950,-8.53,1362887,1609620,6828712,1362887,-8.53,84.67,19.96,19.96,30082674425,21.08,21.08,30082674425
RISE 팔란티어고정테크100,0047R0,26,10440,2,10,0.10,251641,205580,1200000,251641,0.10,122.41,20.97,20.97,2626126717,20.96,20.96,2626126717
피코그램,376180,27,2990,2,220,7.94,3729640,1628833,18491378,3729640,7.94,228.98,20.17,20.17,11131517189,20.13,20.13,11131517189
TIGER 코리아배당다우존스,0052D0,28,10130,5,-45,-0.44,1283764,2141803,6400000,1283764,-0.44,59.94,20.06,20.06,13033964881,20.10,20.10,13033964881
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775
메이슨캐피탈,021880,30,513,2,20,4.06,27480848,38929648,152184408,27480848,4.06,70.59,18.06,18.06,14500643683,18.57,18.57,14500643683
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3705 2 185 5.26 19650108 28585126 17150000 19650108 5.26 68.74 114.58 114.58 76600549364 120.55 120.55 76600549364
3 파인메딕스 387570 2 9570 2 1830 23.64 4864391 1707598 5625900 4864391 23.64 284.87 86.46 86.46 47003123805 87.30 87.30 47003123805
4 그린생명과학 114450 3 4040 2 320 8.60 14013677 5490195 20000000 14013677 8.60 255.25 70.07 70.07 59292758908 73.38 73.38 59292758908
5 에너토크 019990 4 8530 2 80 0.95 6069382 9302677 9756088 6069382 0.95 65.24 62.21 62.21 53831325115 64.69 64.69 53831325115
6 메디콕스 054180 5 274 2 26 10.48 41639951 64779940 82878283 41639951 10.48 64.28 50.24 50.24 11652252126 51.31 51.31 11652252126
7 PLUS 차이나AI테크TOP10 0047N0 6 9750 5 -30 -0.31 385751 528150 800000 385751 -0.31 73.04 48.22 48.22 3754650896 48.14 48.14 3754650896
8 SOL 미국원자력SMR 0051G0 7 11360 5 -135 -1.17 571264 2250665 1200000 571264 -1.17 25.38 47.61 47.61 6483406672 47.56 47.56 6483406672
9 바이오비쥬 489460 8 18750 2 1260 7.20 6579474 7185687 15044430 6579474 7.20 91.56 43.73 43.73 128111089790 45.42 45.42 128111089790
10 한텍 098070 9 46450 2 7250 18.49 4895967 4005835 11121141 4895967 18.49 122.22 44.02 44.02 222851714550 43.14 43.14 222851714550
11 한진칼우 18064K 10 44450 2 1400 3.25 220195 477605 536766 220195 3.25 46.10 41.02 41.02 9758987975 40.90 40.90 9758987975
12 웨이비스 289930 11 9930 2 1160 13.23 4234873 101468 12519593 4234873 13.23 4173.60 33.83 33.83 42914895740 34.52 34.52 42914895740
13 RISE 테슬라고정테크100 0047P0 12 10645 2 70 0.66 363687 279654 1150000 363687 0.66 130.05 31.62 31.62 3868732692 31.60 31.60 3868732692
14 화인베스틸 133820 13 1007 2 215 27.15 9741785 269137 30826118 9741785 27.15 3619.64 31.60 31.60 9670377698 31.15 31.15 9670377698
15 피아이이 452450 14 8945 2 455 5.36 11114692 20361468 35826000 11114692 5.36 54.59 31.02 31.02 98795859320 30.83 30.83 98795859320
16 일승 333430 15 5260 2 270 5.41 8355330 731851 30726747 8355330 5.41 1141.67 27.19 27.19 46001915240 28.46 28.46 46001915240
17 인투셀 287840 16 47350 2 4650 10.89 3936453 5642365 14829094 3936453 10.89 69.77 26.55 26.55 182872691450 26.04 26.04 182872691450
18 브이원텍 251630 17 5480 2 350 6.82 3909094 1408413 15942886 3909094 6.82 277.55 24.52 24.52 22480554170 25.73 25.73 22480554170
19 씨씨에스 066790 18 1631 2 266 19.49 16799334 4533093 65152039 16799334 19.49 370.59 25.78 25.78 26602576985 25.03 25.03 26602576985
20 형지I&C 011080 19 1816 2 36 2.02 7335019 4454652 31541686 7335019 2.02 164.66 23.25 23.25 14164265575 24.73 24.73 14164265575
21 플루토스 019570 20 353 1 81 29.78 16185300 11871133 65310042 16185300 29.78 136.34 24.78 24.78 5399027117 23.42 23.42 5399027117
22 나우로보틱스 459510 21 28750 2 1600 5.89 2823610 1627750 12547732 2823610 5.89 173.47 22.50 22.50 82007163350 22.73 22.73 82007163350
23 수젠텍 253840 22 8080 5 -370 -4.38 3505220 919995 16743200 3505220 -4.38 381.00 20.94 20.94 30213026505 22.33 22.33 30213026505
24 이뮨온시아 424870 23 6560 2 460 7.54 15757385 6812829 73004309 15757385 7.54 231.29 21.58 21.58 105505206280 22.03 22.03 105505206280
25 KODEX 차이나휴머노이드로봇 0048K0 24 8765 5 -110 -1.24 1117035 819400 5250000 1117035 -1.24 136.32 21.28 21.28 9973614963 21.67 21.67 9973614963
26 상지건설 042940 25 20900 5 -1950 -8.53 1362887 1609620 6828712 1362887 -8.53 84.67 19.96 19.96 30082674425 21.08 21.08 30082674425
27 RISE 팔란티어고정테크100 0047R0 26 10440 2 10 0.10 251641 205580 1200000 251641 0.10 122.41 20.97 20.97 2626126717 20.96 20.96 2626126717
28 피코그램 376180 27 2990 2 220 7.94 3729640 1628833 18491378 3729640 7.94 228.98 20.17 20.17 11131517189 20.13 20.13 11131517189
29 TIGER 코리아배당다우존스 0052D0 28 10130 5 -45 -0.44 1283764 2141803 6400000 1283764 -0.44 59.94 20.06 20.06 13033964881 20.10 20.10 13033964881
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 6720 5 -5 -0.07 603088 887893 3000000 603088 -0.07 67.92 20.10 20.10 4045469775 20.07 20.07 4045469775
31 메이슨캐피탈 021880 30 513 2 20 4.06 27480848 38929648 152184408 27480848 4.06 70.59 18.06 18.06 14500643683 18.57 18.57 14500643683

31
top30/20250527/top30-atvtr-20250527-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3690,2,170,4.83,19799182,28585126,17150000,19799182,4.83,69.26,115.45,115.45,77150676869,121.91,121.91,77150676869
파인메딕스,387570,2,9660,2,1920,24.81,4897832,1707598,5625900,4897832,24.81,286.83,87.06,87.06,47325357015,87.08,87.08,47325357015
그린생명과학,114450,3,4050,2,330,8.87,14106456,5490195,20000000,14106456,8.87,256.94,70.53,70.53,59670022600,73.67,73.67,59670022600
에너토크,019990,4,8590,2,140,1.66,6131275,9302677,9756088,6131275,1.66,65.91,62.85,62.85,54359329955,64.86,64.86,54359329955
메디콕스,054180,5,271,2,23,9.27,41924380,64779940,82878283,41924380,9.27,64.72,50.59,50.59,11729721076,52.22,52.22,11729721076
SOL 미국원자력SMR,0051G0,6,11360,5,-135,-1.17,592944,2250665,1200000,592944,-1.17,26.35,49.41,49.41,6729799243,49.37,49.37,6729799243
PLUS 차이나AI테크TOP10,0047N0,7,9750,5,-30,-0.31,385956,528150,800000,385956,-0.31,73.08,48.24,48.24,3756650695,48.16,48.16,3756650695
바이오비쥬,489460,8,18790,2,1300,7.43,6611499,7185687,15044430,6611499,7.43,92.01,43.95,43.95,128710146400,45.53,45.53,128710146400
한텍,098070,9,46350,2,7150,18.24,4921557,4005835,11121141,4921557,18.24,122.86,44.25,44.25,224039866300,43.46,43.46,224039866300
한진칼우,18064K,10,44450,2,1400,3.25,224171,477605,536766,224171,3.25,46.94,41.76,41.76,9937004125,41.65,41.65,9937004125
웨이비스,289930,11,9820,2,1050,11.97,4273485,101468,12519593,4273485,11.97,4211.66,34.13,34.13,43296555410,35.22,35.22,43296555410
RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,378134,279654,1150000,378134,0.61,135.21,32.88,32.88,4022449022,32.87,32.87,4022449022
피아이이,452450,13,8870,2,380,4.48,11203140,20361468,35826000,11203140,4.48,55.02,31.27,31.27,99583844645,31.34,31.34,99583844645
화인베스틸,133820,14,1014,2,222,28.03,9862122,269137,30826118,9862122,28.03,3664.35,31.99,31.99,9792033902,31.33,31.33,9792033902
일승,333430,15,5270,2,280,5.61,8433226,731851,30726747,8433226,5.61,1152.31,27.45,27.45,46412570185,28.66,28.66,46412570185
인투셀,287840,16,47900,2,5200,12.18,4037103,5642365,14829094,4037103,12.18,71.55,27.22,27.22,187662367700,26.42,26.42,187662367700
브이원텍,251630,17,5450,2,320,6.24,3923638,1408413,15942886,3923638,6.24,278.59,24.61,24.61,22559957260,25.96,25.96,22559957260
씨씨에스,066790,18,1620,2,255,18.68,17157710,4533093,65152039,17157710,18.68,378.50,26.33,26.33,27185302550,25.76,25.76,27185302550
형지I&C,011080,19,1818,2,38,2.13,7367209,4454652,31541686,7367209,2.13,165.38,23.36,23.36,14222878048,24.80,24.80,14222878048
나우로보틱스,459510,20,28600,2,1450,5.34,2999735,1627750,12547732,2999735,5.34,184.29,23.91,23.91,87027344875,24.25,24.25,87027344875
KODEX 차이나휴머노이드로봇,0048K0,21,8740,5,-135,-1.52,1205737,819400,5250000,1205737,-1.52,147.15,22.97,22.97,10750913623,23.43,23.43,10750913623
플루토스,019570,22,353,1,81,29.78,16192004,11871133,65310042,16192004,29.78,136.40,24.79,24.79,5401393629,23.43,23.43,5401393629
수젠텍,253840,23,8100,5,-350,-4.14,3514807,919995,16743200,3514807,-4.14,382.05,20.99,20.99,30290644745,22.33,22.33,30290644745
이뮨온시아,424870,24,6520,2,420,6.89,15837383,6812829,73004309,15837383,6.89,232.46,21.69,21.69,106027413070,22.28,22.28,106027413070
TIGER 코리아배당다우존스,0052D0,25,10145,5,-30,-0.29,1412289,2141803,6400000,1412289,-0.29,65.94,22.07,22.07,14337547761,22.08,22.08,14337547761
상지건설,042940,26,20650,5,-2200,-9.63,1386864,1609620,6828712,1386864,-9.63,86.16,20.31,20.31,30580001575,21.69,21.69,30580001575
RISE 팔란티어고정테크100,0047R0,27,10440,2,10,0.10,255420,205580,1200000,255420,0.10,124.24,21.28,21.28,2665579482,21.28,21.28,2665579482
피코그램,376180,28,3005,2,235,8.48,3762730,1628833,18491378,3762730,8.48,231.01,20.35,20.35,11230964694,20.21,20.21,11230964694
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775
태웅,044490,30,18790,2,1710,10.01,3909075,1688666,20007381,3909075,10.01,231.49,19.54,19.54,70657604555,18.79,18.79,70657604555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3690 2 170 4.83 19799182 28585126 17150000 19799182 4.83 69.26 115.45 115.45 77150676869 121.91 121.91 77150676869
3 파인메딕스 387570 2 9660 2 1920 24.81 4897832 1707598 5625900 4897832 24.81 286.83 87.06 87.06 47325357015 87.08 87.08 47325357015
4 그린생명과학 114450 3 4050 2 330 8.87 14106456 5490195 20000000 14106456 8.87 256.94 70.53 70.53 59670022600 73.67 73.67 59670022600
5 에너토크 019990 4 8590 2 140 1.66 6131275 9302677 9756088 6131275 1.66 65.91 62.85 62.85 54359329955 64.86 64.86 54359329955
6 메디콕스 054180 5 271 2 23 9.27 41924380 64779940 82878283 41924380 9.27 64.72 50.59 50.59 11729721076 52.22 52.22 11729721076
7 SOL 미국원자력SMR 0051G0 6 11360 5 -135 -1.17 592944 2250665 1200000 592944 -1.17 26.35 49.41 49.41 6729799243 49.37 49.37 6729799243
8 PLUS 차이나AI테크TOP10 0047N0 7 9750 5 -30 -0.31 385956 528150 800000 385956 -0.31 73.08 48.24 48.24 3756650695 48.16 48.16 3756650695
9 바이오비쥬 489460 8 18790 2 1300 7.43 6611499 7185687 15044430 6611499 7.43 92.01 43.95 43.95 128710146400 45.53 45.53 128710146400
10 한텍 098070 9 46350 2 7150 18.24 4921557 4005835 11121141 4921557 18.24 122.86 44.25 44.25 224039866300 43.46 43.46 224039866300
11 한진칼우 18064K 10 44450 2 1400 3.25 224171 477605 536766 224171 3.25 46.94 41.76 41.76 9937004125 41.65 41.65 9937004125
12 웨이비스 289930 11 9820 2 1050 11.97 4273485 101468 12519593 4273485 11.97 4211.66 34.13 34.13 43296555410 35.22 35.22 43296555410
13 RISE 테슬라고정테크100 0047P0 12 10640 2 65 0.61 378134 279654 1150000 378134 0.61 135.21 32.88 32.88 4022449022 32.87 32.87 4022449022
14 피아이이 452450 13 8870 2 380 4.48 11203140 20361468 35826000 11203140 4.48 55.02 31.27 31.27 99583844645 31.34 31.34 99583844645
15 화인베스틸 133820 14 1014 2 222 28.03 9862122 269137 30826118 9862122 28.03 3664.35 31.99 31.99 9792033902 31.33 31.33 9792033902
16 일승 333430 15 5270 2 280 5.61 8433226 731851 30726747 8433226 5.61 1152.31 27.45 27.45 46412570185 28.66 28.66 46412570185
17 인투셀 287840 16 47900 2 5200 12.18 4037103 5642365 14829094 4037103 12.18 71.55 27.22 27.22 187662367700 26.42 26.42 187662367700
18 브이원텍 251630 17 5450 2 320 6.24 3923638 1408413 15942886 3923638 6.24 278.59 24.61 24.61 22559957260 25.96 25.96 22559957260
19 씨씨에스 066790 18 1620 2 255 18.68 17157710 4533093 65152039 17157710 18.68 378.50 26.33 26.33 27185302550 25.76 25.76 27185302550
20 형지I&C 011080 19 1818 2 38 2.13 7367209 4454652 31541686 7367209 2.13 165.38 23.36 23.36 14222878048 24.80 24.80 14222878048
21 나우로보틱스 459510 20 28600 2 1450 5.34 2999735 1627750 12547732 2999735 5.34 184.29 23.91 23.91 87027344875 24.25 24.25 87027344875
22 KODEX 차이나휴머노이드로봇 0048K0 21 8740 5 -135 -1.52 1205737 819400 5250000 1205737 -1.52 147.15 22.97 22.97 10750913623 23.43 23.43 10750913623
23 플루토스 019570 22 353 1 81 29.78 16192004 11871133 65310042 16192004 29.78 136.40 24.79 24.79 5401393629 23.43 23.43 5401393629
24 수젠텍 253840 23 8100 5 -350 -4.14 3514807 919995 16743200 3514807 -4.14 382.05 20.99 20.99 30290644745 22.33 22.33 30290644745
25 이뮨온시아 424870 24 6520 2 420 6.89 15837383 6812829 73004309 15837383 6.89 232.46 21.69 21.69 106027413070 22.28 22.28 106027413070
26 TIGER 코리아배당다우존스 0052D0 25 10145 5 -30 -0.29 1412289 2141803 6400000 1412289 -0.29 65.94 22.07 22.07 14337547761 22.08 22.08 14337547761
27 상지건설 042940 26 20650 5 -2200 -9.63 1386864 1609620 6828712 1386864 -9.63 86.16 20.31 20.31 30580001575 21.69 21.69 30580001575
28 RISE 팔란티어고정테크100 0047R0 27 10440 2 10 0.10 255420 205580 1200000 255420 0.10 124.24 21.28 21.28 2665579482 21.28 21.28 2665579482
29 피코그램 376180 28 3005 2 235 8.48 3762730 1628833 18491378 3762730 8.48 231.01 20.35 20.35 11230964694 20.21 20.21 11230964694
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 6720 5 -5 -0.07 603088 887893 3000000 603088 -0.07 67.92 20.10 20.10 4045469775 20.07 20.07 4045469775
31 태웅 044490 30 18790 2 1710 10.01 3909075 1688666 20007381 3909075 10.01 231.49 19.54 19.54 70657604555 18.79 18.79 70657604555

31
top30/20250527/top30-atvtr-20250527-115002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3705,2,185,5.26,19908896,28585126,17150000,19908896,5.26,69.65,116.09,116.09,77556326314,122.06,122.06,77556326314
파인메딕스,387570,2,9580,2,1840,23.77,4922673,1707598,5625900,4922673,23.77,288.28,87.50,87.50,47564163830,88.25,88.25,47564163830
그린생명과학,114450,3,4005,2,285,7.66,14190989,5490195,20000000,14190989,7.66,258.48,70.95,70.95,60009461376,74.92,74.92,60009461376
에너토크,019990,4,8500,2,50,0.59,6182160,9302677,9756088,6182160,0.59,66.46,63.37,63.37,54792195775,66.07,66.07,54792195775
메디콕스,054180,5,276,2,28,11.29,42471778,64779940,82878283,42471778,11.29,65.56,51.25,51.25,11879428280,51.93,51.93,11879428280
SOL 미국원자력SMR,0051G0,6,11362,5,-133,-1.16,598408,2250665,1200000,598408,-1.16,26.59,49.87,49.87,6791895275,49.81,49.81,6791895275
PLUS 차이나AI테크TOP10,0047N0,7,9735,5,-45,-0.46,386421,528150,800000,386421,-0.46,73.17,48.30,48.30,3761174904,48.29,48.29,3761174904
바이오비쥬,489460,8,18810,2,1320,7.55,6644657,7185687,15044430,6644657,7.55,92.47,44.17,44.17,129333882995,45.70,45.70,129333882995
한텍,098070,9,45850,2,6650,16.96,5075113,4005835,11121141,5075113,16.96,126.69,45.63,45.63,231081782350,45.32,45.32,231081782350
한진칼우,18064K,10,44250,2,1200,2.79,229329,477605,536766,229329,2.79,48.02,42.72,42.72,10164205175,42.79,42.79,10164205175
웨이비스,289930,11,10010,2,1240,14.14,4491645,101468,12519593,4491645,14.14,4426.66,35.88,35.88,45496381040,36.30,36.30,45496381040
RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,389257,279654,1150000,389257,0.61,139.19,33.85,33.85,4140791242,33.84,33.84,4140791242
화인베스틸,133820,13,1013,2,221,27.90,10085908,269137,30826118,10085908,27.90,3747.50,32.72,32.72,10018743123,32.08,32.08,10018743123
피아이이,452450,14,9040,2,550,6.48,11293778,20361468,35826000,11293778,6.48,55.47,31.52,31.52,100396091040,31.00,31.00,100396091040
일승,333430,15,5250,2,260,5.21,8485170,731851,30726747,8485170,5.21,1159.41,27.61,27.61,46686388615,28.94,28.94,46686388615
인투셀,287840,16,47000,2,4300,10.07,4092594,5642365,14829094,4092594,10.07,72.53,27.60,27.60,190295226925,27.30,27.30,190295226925
씨씨에스,066790,17,1615,2,250,18.32,17478786,4533093,65152039,17478786,18.32,385.58,26.83,26.83,27706561298,26.33,26.33,27706561298
브이원텍,251630,18,5490,2,360,7.02,3954230,1408413,15942886,3954230,7.02,280.76,24.80,24.80,22728101060,25.97,25.97,22728101060
나우로보틱스,459510,19,28350,2,1200,4.42,3060956,1627750,12547732,3060956,4.42,188.05,24.39,24.39,88769535125,24.95,24.95,88769535125
형지I&C,011080,20,1826,2,46,2.58,7419023,4454652,31541686,7419023,2.58,166.55,23.52,23.52,14317405274,24.86,24.86,14317405274
KODEX 차이나휴머노이드로봇,0048K0,21,8750,5,-125,-1.41,1209178,819400,5250000,1209178,-1.41,147.57,23.03,23.03,10780968213,23.47,23.47,10780968213
플루토스,019570,22,353,1,81,29.78,16195738,11871133,65310042,16195738,29.78,136.43,24.80,24.80,5402711731,23.43,23.43,5402711731
TIGER 코리아배당다우존스,0052D0,23,10140,5,-35,-0.34,1473281,2141803,6400000,1473281,-0.34,68.79,23.02,23.02,14956018982,23.05,23.05,14956018982
이뮨온시아,424870,24,6460,2,360,5.90,16042799,6812829,73004309,16042799,5.90,235.48,21.98,21.98,107361442540,22.76,22.76,107361442540
상지건설,042940,25,20650,5,-2200,-9.63,1444093,1609620,6828712,1444093,-9.63,89.72,21.15,21.15,31766185900,22.53,22.53,31766185900
수젠텍,253840,26,8120,5,-330,-3.91,3525944,919995,16743200,3525944,-3.91,383.26,21.06,21.06,30380961495,22.35,22.35,30380961495
태웅,044490,27,18150,2,1070,6.26,4342769,1688666,20007381,4342769,6.26,257.17,21.71,21.71,78688448070,21.67,21.67,78688448070
RISE 팔란티어고정테크100,0047R0,28,10435,2,5,0.05,255844,205580,1200000,255844,0.05,124.45,21.32,21.32,2670004427,21.32,21.32,2670004427
피코그램,376180,29,3075,2,305,11.01,3968164,1628833,18491378,3968164,11.01,243.62,21.46,21.46,11857735975,20.85,20.85,11857735975
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3705 2 185 5.26 19908896 28585126 17150000 19908896 5.26 69.65 116.09 116.09 77556326314 122.06 122.06 77556326314
3 파인메딕스 387570 2 9580 2 1840 23.77 4922673 1707598 5625900 4922673 23.77 288.28 87.50 87.50 47564163830 88.25 88.25 47564163830
4 그린생명과학 114450 3 4005 2 285 7.66 14190989 5490195 20000000 14190989 7.66 258.48 70.95 70.95 60009461376 74.92 74.92 60009461376
5 에너토크 019990 4 8500 2 50 0.59 6182160 9302677 9756088 6182160 0.59 66.46 63.37 63.37 54792195775 66.07 66.07 54792195775
6 메디콕스 054180 5 276 2 28 11.29 42471778 64779940 82878283 42471778 11.29 65.56 51.25 51.25 11879428280 51.93 51.93 11879428280
7 SOL 미국원자력SMR 0051G0 6 11362 5 -133 -1.16 598408 2250665 1200000 598408 -1.16 26.59 49.87 49.87 6791895275 49.81 49.81 6791895275
8 PLUS 차이나AI테크TOP10 0047N0 7 9735 5 -45 -0.46 386421 528150 800000 386421 -0.46 73.17 48.30 48.30 3761174904 48.29 48.29 3761174904
9 바이오비쥬 489460 8 18810 2 1320 7.55 6644657 7185687 15044430 6644657 7.55 92.47 44.17 44.17 129333882995 45.70 45.70 129333882995
10 한텍 098070 9 45850 2 6650 16.96 5075113 4005835 11121141 5075113 16.96 126.69 45.63 45.63 231081782350 45.32 45.32 231081782350
11 한진칼우 18064K 10 44250 2 1200 2.79 229329 477605 536766 229329 2.79 48.02 42.72 42.72 10164205175 42.79 42.79 10164205175
12 웨이비스 289930 11 10010 2 1240 14.14 4491645 101468 12519593 4491645 14.14 4426.66 35.88 35.88 45496381040 36.30 36.30 45496381040
13 RISE 테슬라고정테크100 0047P0 12 10640 2 65 0.61 389257 279654 1150000 389257 0.61 139.19 33.85 33.85 4140791242 33.84 33.84 4140791242
14 화인베스틸 133820 13 1013 2 221 27.90 10085908 269137 30826118 10085908 27.90 3747.50 32.72 32.72 10018743123 32.08 32.08 10018743123
15 피아이이 452450 14 9040 2 550 6.48 11293778 20361468 35826000 11293778 6.48 55.47 31.52 31.52 100396091040 31.00 31.00 100396091040
16 일승 333430 15 5250 2 260 5.21 8485170 731851 30726747 8485170 5.21 1159.41 27.61 27.61 46686388615 28.94 28.94 46686388615
17 인투셀 287840 16 47000 2 4300 10.07 4092594 5642365 14829094 4092594 10.07 72.53 27.60 27.60 190295226925 27.30 27.30 190295226925
18 씨씨에스 066790 17 1615 2 250 18.32 17478786 4533093 65152039 17478786 18.32 385.58 26.83 26.83 27706561298 26.33 26.33 27706561298
19 브이원텍 251630 18 5490 2 360 7.02 3954230 1408413 15942886 3954230 7.02 280.76 24.80 24.80 22728101060 25.97 25.97 22728101060
20 나우로보틱스 459510 19 28350 2 1200 4.42 3060956 1627750 12547732 3060956 4.42 188.05 24.39 24.39 88769535125 24.95 24.95 88769535125
21 형지I&C 011080 20 1826 2 46 2.58 7419023 4454652 31541686 7419023 2.58 166.55 23.52 23.52 14317405274 24.86 24.86 14317405274
22 KODEX 차이나휴머노이드로봇 0048K0 21 8750 5 -125 -1.41 1209178 819400 5250000 1209178 -1.41 147.57 23.03 23.03 10780968213 23.47 23.47 10780968213
23 플루토스 019570 22 353 1 81 29.78 16195738 11871133 65310042 16195738 29.78 136.43 24.80 24.80 5402711731 23.43 23.43 5402711731
24 TIGER 코리아배당다우존스 0052D0 23 10140 5 -35 -0.34 1473281 2141803 6400000 1473281 -0.34 68.79 23.02 23.02 14956018982 23.05 23.05 14956018982
25 이뮨온시아 424870 24 6460 2 360 5.90 16042799 6812829 73004309 16042799 5.90 235.48 21.98 21.98 107361442540 22.76 22.76 107361442540
26 상지건설 042940 25 20650 5 -2200 -9.63 1444093 1609620 6828712 1444093 -9.63 89.72 21.15 21.15 31766185900 22.53 22.53 31766185900
27 수젠텍 253840 26 8120 5 -330 -3.91 3525944 919995 16743200 3525944 -3.91 383.26 21.06 21.06 30380961495 22.35 22.35 30380961495
28 태웅 044490 27 18150 2 1070 6.26 4342769 1688666 20007381 4342769 6.26 257.17 21.71 21.71 78688448070 21.67 21.67 78688448070
29 RISE 팔란티어고정테크100 0047R0 28 10435 2 5 0.05 255844 205580 1200000 255844 0.05 124.45 21.32 21.32 2670004427 21.32 21.32 2670004427
30 피코그램 376180 29 3075 2 305 11.01 3968164 1628833 18491378 3968164 11.01 243.62 21.46 21.46 11857735975 20.85 20.85 11857735975
31 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 30 6720 5 -5 -0.07 603088 887893 3000000 603088 -0.07 67.92 20.10 20.10 4045469775 20.07 20.07 4045469775

31
top30/20250527/top30-atvtr-20250527-120002.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
케이씨티,089150,1,3655,2,135,3.84,20069881,28585126,17150000,20069881,3.84,70.21,117.03,117.03,78145681629,124.67,124.67,78145681629
파인메딕스,387570,2,9600,2,1860,24.03,4941499,1707598,5625900,4941499,24.03,289.38,87.83,87.83,47744947940,88.40,88.40,47744947940
그린생명과학,114450,3,4030,2,310,8.33,14258627,5490195,20000000,14258627,8.33,259.71,71.29,71.29,60281488347,74.79,74.79,60281488347
에너토크,019990,4,8500,2,50,0.59,6280486,9302677,9756088,6280486,0.59,67.51,64.38,64.38,55627210305,67.08,67.08,55627210305
메디콕스,054180,5,274,2,26,10.48,42731769,64779940,82878283,42731769,10.48,65.96,51.56,51.56,11950671475,52.63,52.63,11950671475
SOL 미국원자력SMR,0051G0,6,11365,5,-130,-1.13,611322,2250665,1200000,611322,-1.13,27.16,50.94,50.94,6938615714,50.88,50.88,6938615714
PLUS 차이나AI테크TOP10,0047N0,7,9730,5,-50,-0.51,392723,528150,800000,392723,-0.51,74.36,49.09,49.09,3822320294,49.10,49.10,3822320294
한텍,098070,8,45550,2,6350,16.20,5163876,4005835,11121141,5163876,16.20,128.91,46.43,46.43,235137002300,46.42,46.42,235137002300
바이오비쥬,489460,9,18690,2,1200,6.86,6682718,7185687,15044430,6682718,6.86,93.00,44.42,44.42,130046778325,46.25,46.25,130046778325
한진칼우,18064K,10,44450,2,1400,3.25,232576,477605,536766,232576,3.25,48.70,43.33,43.33,10309383625,43.21,43.21,10309383625
웨이비스,289930,11,10100,2,1330,15.17,4575699,101468,12519593,4575699,15.17,4509.50,36.55,36.55,46344407660,36.65,36.65,46344407660
RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,397131,279654,1150000,397131,0.61,142.01,34.53,34.53,4224564122,34.53,34.53,4224564122
화인베스틸,133820,13,1009,2,217,27.40,10154967,269137,30826118,10154967,27.40,3773.16,32.94,32.94,10088649396,32.44,32.44,10088649396
피아이이,452450,14,9170,2,680,8.01,11647572,20361468,35826000,11647572,8.01,57.20,32.51,32.51,103617966995,31.54,31.54,103617966995
피코그램,376180,15,3175,2,405,14.62,5949838,1628833,18491378,5949838,14.62,365.28,32.18,32.18,18134726406,30.89,30.89,18134726406
브이원텍,251630,16,5650,2,520,10.14,4749107,1408413,15942886,4749107,10.14,337.20,29.79,29.79,27286265270,30.29,30.29,27286265270
일승,333430,17,5200,2,210,4.21,8533196,731851,30726747,8533196,4.21,1165.97,27.77,27.77,46937307505,29.38,29.38,46937307505
인투셀,287840,18,46950,2,4250,9.95,4126162,5642365,14829094,4126162,9.95,73.13,27.82,27.82,191874159525,27.56,27.56,191874159525
씨씨에스,066790,19,1616,2,251,18.39,17682752,4533093,65152039,17682752,18.39,390.08,27.14,27.14,28035367387,26.63,26.63,28035367387
나우로보틱스,459510,20,28500,2,1350,4.97,3119383,1627750,12547732,3119383,4.97,191.64,24.86,24.86,90438792925,25.29,25.29,90438792925
형지I&C,011080,21,1816,2,36,2.02,7476411,4454652,31541686,7476411,2.02,167.83,23.70,23.70,14421576467,25.18,25.18,14421576467
TIGER 코리아배당다우존스,0052D0,22,10132,5,-43,-0.42,1523013,2141803,6400000,1523013,-0.42,71.11,23.80,23.80,15459915934,23.84,23.84,15459915934
태웅,044490,23,18450,2,1370,8.02,4810906,1688666,20007381,4810906,8.02,284.89,24.05,24.05,87276081300,23.64,23.64,87276081300
KODEX 차이나휴머노이드로봇,0048K0,24,8735,5,-140,-1.58,1211806,819400,5250000,1211806,-1.58,147.89,23.08,23.08,10803919095,23.56,23.56,10803919095
플루토스,019570,25,353,1,81,29.78,16195767,11871133,65310042,16195767,29.78,136.43,24.80,24.80,5402721968,23.43,23.43,5402721968
상지건설,042940,26,20550,5,-2300,-10.07,1496556,1609620,6828712,1496556,-10.07,92.98,21.92,21.92,32839393775,23.40,23.40,32839393775
이뮨온시아,424870,27,6460,2,360,5.90,16184227,6812829,73004309,16184227,5.90,237.56,22.17,22.17,108276760610,22.96,22.96,108276760610
수젠텍,253840,28,8080,5,-370,-4.38,3537818,919995,16743200,3537818,-4.38,384.55,21.13,21.13,30477066415,22.53,22.53,30477066415
RISE 팔란티어고정테크100,0047R0,29,10440,2,10,0.10,258828,205580,1200000,258828,0.10,125.90,21.57,21.57,2701156832,21.56,21.56,2701156832
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6725,3,0,0.00,603089,887893,3000000,603089,0.00,67.92,20.10,20.10,4045476500,20.05,20.05,4045476500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3655 2 135 3.84 20069881 28585126 17150000 20069881 3.84 70.21 117.03 117.03 78145681629 124.67 124.67 78145681629
3 파인메딕스 387570 2 9600 2 1860 24.03 4941499 1707598 5625900 4941499 24.03 289.38 87.83 87.83 47744947940 88.40 88.40 47744947940
4 그린생명과학 114450 3 4030 2 310 8.33 14258627 5490195 20000000 14258627 8.33 259.71 71.29 71.29 60281488347 74.79 74.79 60281488347
5 에너토크 019990 4 8500 2 50 0.59 6280486 9302677 9756088 6280486 0.59 67.51 64.38 64.38 55627210305 67.08 67.08 55627210305
6 메디콕스 054180 5 274 2 26 10.48 42731769 64779940 82878283 42731769 10.48 65.96 51.56 51.56 11950671475 52.63 52.63 11950671475
7 SOL 미국원자력SMR 0051G0 6 11365 5 -130 -1.13 611322 2250665 1200000 611322 -1.13 27.16 50.94 50.94 6938615714 50.88 50.88 6938615714
8 PLUS 차이나AI테크TOP10 0047N0 7 9730 5 -50 -0.51 392723 528150 800000 392723 -0.51 74.36 49.09 49.09 3822320294 49.10 49.10 3822320294
9 한텍 098070 8 45550 2 6350 16.20 5163876 4005835 11121141 5163876 16.20 128.91 46.43 46.43 235137002300 46.42 46.42 235137002300
10 바이오비쥬 489460 9 18690 2 1200 6.86 6682718 7185687 15044430 6682718 6.86 93.00 44.42 44.42 130046778325 46.25 46.25 130046778325
11 한진칼우 18064K 10 44450 2 1400 3.25 232576 477605 536766 232576 3.25 48.70 43.33 43.33 10309383625 43.21 43.21 10309383625
12 웨이비스 289930 11 10100 2 1330 15.17 4575699 101468 12519593 4575699 15.17 4509.50 36.55 36.55 46344407660 36.65 36.65 46344407660
13 RISE 테슬라고정테크100 0047P0 12 10640 2 65 0.61 397131 279654 1150000 397131 0.61 142.01 34.53 34.53 4224564122 34.53 34.53 4224564122
14 화인베스틸 133820 13 1009 2 217 27.40 10154967 269137 30826118 10154967 27.40 3773.16 32.94 32.94 10088649396 32.44 32.44 10088649396
15 피아이이 452450 14 9170 2 680 8.01 11647572 20361468 35826000 11647572 8.01 57.20 32.51 32.51 103617966995 31.54 31.54 103617966995
16 피코그램 376180 15 3175 2 405 14.62 5949838 1628833 18491378 5949838 14.62 365.28 32.18 32.18 18134726406 30.89 30.89 18134726406
17 브이원텍 251630 16 5650 2 520 10.14 4749107 1408413 15942886 4749107 10.14 337.20 29.79 29.79 27286265270 30.29 30.29 27286265270
18 일승 333430 17 5200 2 210 4.21 8533196 731851 30726747 8533196 4.21 1165.97 27.77 27.77 46937307505 29.38 29.38 46937307505
19 인투셀 287840 18 46950 2 4250 9.95 4126162 5642365 14829094 4126162 9.95 73.13 27.82 27.82 191874159525 27.56 27.56 191874159525
20 씨씨에스 066790 19 1616 2 251 18.39 17682752 4533093 65152039 17682752 18.39 390.08 27.14 27.14 28035367387 26.63 26.63 28035367387
21 나우로보틱스 459510 20 28500 2 1350 4.97 3119383 1627750 12547732 3119383 4.97 191.64 24.86 24.86 90438792925 25.29 25.29 90438792925
22 형지I&C 011080 21 1816 2 36 2.02 7476411 4454652 31541686 7476411 2.02 167.83 23.70 23.70 14421576467 25.18 25.18 14421576467
23 TIGER 코리아배당다우존스 0052D0 22 10132 5 -43 -0.42 1523013 2141803 6400000 1523013 -0.42 71.11 23.80 23.80 15459915934 23.84 23.84 15459915934
24 태웅 044490 23 18450 2 1370 8.02 4810906 1688666 20007381 4810906 8.02 284.89 24.05 24.05 87276081300 23.64 23.64 87276081300
25 KODEX 차이나휴머노이드로봇 0048K0 24 8735 5 -140 -1.58 1211806 819400 5250000 1211806 -1.58 147.89 23.08 23.08 10803919095 23.56 23.56 10803919095
26 플루토스 019570 25 353 1 81 29.78 16195767 11871133 65310042 16195767 29.78 136.43 24.80 24.80 5402721968 23.43 23.43 5402721968
27 상지건설 042940 26 20550 5 -2300 -10.07 1496556 1609620 6828712 1496556 -10.07 92.98 21.92 21.92 32839393775 23.40 23.40 32839393775
28 이뮨온시아 424870 27 6460 2 360 5.90 16184227 6812829 73004309 16184227 5.90 237.56 22.17 22.17 108276760610 22.96 22.96 108276760610
29 수젠텍 253840 28 8080 5 -370 -4.38 3537818 919995 16743200 3537818 -4.38 384.55 21.13 21.13 30477066415 22.53 22.53 30477066415
30 RISE 팔란티어고정테크100 0047R0 29 10440 2 10 0.10 258828 205580 1200000 258828 0.10 125.90 21.57 21.57 2701156832 21.56 21.56 2701156832
31 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 30 6725 3 0 0.00 603089 887893 3000000 603089 0.00 67.92 20.10 20.10 4045476500 20.05 20.05 4045476500

31
top30/20250527/top30-atvtr-20250527-121002.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
케이씨티,089150,1,3645,2,125,3.55,20177641,28585126,17150000,20177641,3.55,70.59,117.65,117.65,78540502979,125.64,125.64,78540502979
파인메딕스,387570,2,9620,2,1880,24.29,4966232,1707598,5625900,4966232,24.29,290.83,88.27,88.27,47982114305,88.66,88.66,47982114305
그린생명과학,114450,3,4070,2,350,9.41,14481194,5490195,20000000,14481194,9.41,263.76,72.41,72.41,61188411470,75.17,75.17,61188411470
에너토크,019990,4,8480,2,30,0.36,6301653,9302677,9756088,6301653,0.36,67.74,64.59,64.59,55807112045,67.46,67.46,55807112045
SOL 미국원자력SMR,0051G0,5,11375,5,-120,-1.04,671771,2250665,1200000,671771,-1.04,29.85,55.98,55.98,7625825424,55.87,55.87,7625825424
메디콕스,054180,6,274,2,26,10.48,43041848,64779940,82878283,43041848,10.48,66.44,51.93,51.93,12035211375,53.00,53.00,12035211375
PLUS 차이나AI테크TOP10,0047N0,7,9730,5,-50,-0.51,392745,528150,800000,392745,-0.51,74.36,49.09,49.09,3822534354,49.11,49.11,3822534354
한텍,098070,8,45100,2,5900,15.05,5233698,4005835,11121141,5233698,15.05,130.65,47.06,47.06,238303979550,47.51,47.51,238303979550
바이오비쥬,489460,9,18640,2,1150,6.58,6708160,7185687,15044430,6708160,6.58,93.35,44.59,44.59,130521399195,46.54,46.54,130521399195
한진칼우,18064K,10,44600,2,1550,3.60,234838,477605,536766,234838,3.60,49.17,43.75,43.75,10410728625,43.49,43.49,10410728625
피코그램,376180,11,3295,2,525,18.95,8434502,1628833,18491378,8434502,18.95,517.82,45.61,45.61,26328538848,43.21,43.21,26328538848
웨이비스,289930,12,10090,2,1320,15.05,4626373,101468,12519593,4626373,15.05,4559.44,36.95,36.95,46853748545,37.09,37.09,46853748545
RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,397131,279654,1150000,397131,0.61,142.01,34.53,34.53,4224564122,34.53,34.53,4224564122
피아이이,452450,14,9080,2,590,6.95,12260968,20361468,35826000,12260968,6.95,60.22,34.22,34.22,109221899085,33.58,33.58,109221899085
화인베스틸,133820,15,1010,2,218,27.53,10212628,269137,30826118,10212628,27.53,3794.58,33.13,33.13,10146822500,32.59,32.59,10146822500
브이원텍,251630,16,5560,2,430,8.38,4941921,1408413,15942886,4941921,8.38,350.89,31.00,31.00,28369559485,32.00,32.00,28369559485
일승,333430,17,5240,2,250,5.01,8566301,731851,30726747,8566301,5.01,1170.50,27.88,27.88,47109538905,29.26,29.26,47109538905
인투셀,287840,18,48800,2,6100,14.29,4273070,5642365,14829094,4273070,14.29,75.73,28.82,28.82,198932045375,27.49,27.49,198932045375
씨씨에스,066790,19,1621,2,256,18.75,17802192,4533093,65152039,17802192,18.75,392.72,27.32,27.32,28228614663,26.73,26.73,28228614663
나우로보틱스,459510,20,28450,2,1300,4.79,3159859,1627750,12547732,3159859,4.79,194.12,25.18,25.18,91591497975,25.66,25.66,91591497975
형지I&C,011080,21,1822,2,42,2.36,7501099,4454652,31541686,7501099,2.36,168.39,23.78,23.78,14466517821,25.17,25.17,14466517821
태웅,044490,22,18230,2,1150,6.73,4971811,1688666,20007381,4971811,6.73,294.42,24.85,24.85,90226042770,24.74,24.74,90226042770
TIGER 코리아배당다우존스,0052D0,23,10135,5,-40,-0.39,1529407,2141803,6400000,1529407,-0.39,71.41,23.90,23.90,15524693378,23.93,23.93,15524693378
상지건설,042940,24,20500,5,-2350,-10.28,1528879,1609620,6828712,1528879,-10.28,94.98,22.39,22.39,33504474750,23.93,23.93,33504474750
KODEX 차이나휴머노이드로봇,0048K0,25,8725,5,-150,-1.69,1213671,819400,5250000,1213671,-1.69,148.12,23.12,23.12,10820200577,23.62,23.62,10820200577
플루토스,019570,26,353,1,81,29.78,16202189,11871133,65310042,16202189,29.78,136.48,24.81,24.81,5404988934,23.44,23.44,5404988934
이뮨온시아,424870,27,6430,2,330,5.41,16344619,6812829,73004309,16344619,5.41,239.91,22.39,22.39,109309561690,23.29,23.29,109309561690
수젠텍,253840,28,8060,5,-390,-4.62,3585258,919995,16743200,3585258,-4.62,389.70,21.41,21.41,30858453265,22.87,22.87,30858453265
RISE 팔란티어고정테크100,0047R0,29,10445,2,15,0.14,258935,205580,1200000,258935,0.14,125.95,21.58,21.58,2702274447,21.56,21.56,2702274447
ACE 원자력테마딥서치,433500,30,25545,5,-10,-0.04,228269,176485,1100000,228269,-0.04,129.34,20.75,20.75,5833607592,20.76,20.76,5833607592
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3645 2 125 3.55 20177641 28585126 17150000 20177641 3.55 70.59 117.65 117.65 78540502979 125.64 125.64 78540502979
3 파인메딕스 387570 2 9620 2 1880 24.29 4966232 1707598 5625900 4966232 24.29 290.83 88.27 88.27 47982114305 88.66 88.66 47982114305
4 그린생명과학 114450 3 4070 2 350 9.41 14481194 5490195 20000000 14481194 9.41 263.76 72.41 72.41 61188411470 75.17 75.17 61188411470
5 에너토크 019990 4 8480 2 30 0.36 6301653 9302677 9756088 6301653 0.36 67.74 64.59 64.59 55807112045 67.46 67.46 55807112045
6 SOL 미국원자력SMR 0051G0 5 11375 5 -120 -1.04 671771 2250665 1200000 671771 -1.04 29.85 55.98 55.98 7625825424 55.87 55.87 7625825424
7 메디콕스 054180 6 274 2 26 10.48 43041848 64779940 82878283 43041848 10.48 66.44 51.93 51.93 12035211375 53.00 53.00 12035211375
8 PLUS 차이나AI테크TOP10 0047N0 7 9730 5 -50 -0.51 392745 528150 800000 392745 -0.51 74.36 49.09 49.09 3822534354 49.11 49.11 3822534354
9 한텍 098070 8 45100 2 5900 15.05 5233698 4005835 11121141 5233698 15.05 130.65 47.06 47.06 238303979550 47.51 47.51 238303979550
10 바이오비쥬 489460 9 18640 2 1150 6.58 6708160 7185687 15044430 6708160 6.58 93.35 44.59 44.59 130521399195 46.54 46.54 130521399195
11 한진칼우 18064K 10 44600 2 1550 3.60 234838 477605 536766 234838 3.60 49.17 43.75 43.75 10410728625 43.49 43.49 10410728625
12 피코그램 376180 11 3295 2 525 18.95 8434502 1628833 18491378 8434502 18.95 517.82 45.61 45.61 26328538848 43.21 43.21 26328538848
13 웨이비스 289930 12 10090 2 1320 15.05 4626373 101468 12519593 4626373 15.05 4559.44 36.95 36.95 46853748545 37.09 37.09 46853748545
14 RISE 테슬라고정테크100 0047P0 13 10640 2 65 0.61 397131 279654 1150000 397131 0.61 142.01 34.53 34.53 4224564122 34.53 34.53 4224564122
15 피아이이 452450 14 9080 2 590 6.95 12260968 20361468 35826000 12260968 6.95 60.22 34.22 34.22 109221899085 33.58 33.58 109221899085
16 화인베스틸 133820 15 1010 2 218 27.53 10212628 269137 30826118 10212628 27.53 3794.58 33.13 33.13 10146822500 32.59 32.59 10146822500
17 브이원텍 251630 16 5560 2 430 8.38 4941921 1408413 15942886 4941921 8.38 350.89 31.00 31.00 28369559485 32.00 32.00 28369559485
18 일승 333430 17 5240 2 250 5.01 8566301 731851 30726747 8566301 5.01 1170.50 27.88 27.88 47109538905 29.26 29.26 47109538905
19 인투셀 287840 18 48800 2 6100 14.29 4273070 5642365 14829094 4273070 14.29 75.73 28.82 28.82 198932045375 27.49 27.49 198932045375
20 씨씨에스 066790 19 1621 2 256 18.75 17802192 4533093 65152039 17802192 18.75 392.72 27.32 27.32 28228614663 26.73 26.73 28228614663
21 나우로보틱스 459510 20 28450 2 1300 4.79 3159859 1627750 12547732 3159859 4.79 194.12 25.18 25.18 91591497975 25.66 25.66 91591497975
22 형지I&C 011080 21 1822 2 42 2.36 7501099 4454652 31541686 7501099 2.36 168.39 23.78 23.78 14466517821 25.17 25.17 14466517821
23 태웅 044490 22 18230 2 1150 6.73 4971811 1688666 20007381 4971811 6.73 294.42 24.85 24.85 90226042770 24.74 24.74 90226042770
24 TIGER 코리아배당다우존스 0052D0 23 10135 5 -40 -0.39 1529407 2141803 6400000 1529407 -0.39 71.41 23.90 23.90 15524693378 23.93 23.93 15524693378
25 상지건설 042940 24 20500 5 -2350 -10.28 1528879 1609620 6828712 1528879 -10.28 94.98 22.39 22.39 33504474750 23.93 23.93 33504474750
26 KODEX 차이나휴머노이드로봇 0048K0 25 8725 5 -150 -1.69 1213671 819400 5250000 1213671 -1.69 148.12 23.12 23.12 10820200577 23.62 23.62 10820200577
27 플루토스 019570 26 353 1 81 29.78 16202189 11871133 65310042 16202189 29.78 136.48 24.81 24.81 5404988934 23.44 23.44 5404988934
28 이뮨온시아 424870 27 6430 2 330 5.41 16344619 6812829 73004309 16344619 5.41 239.91 22.39 22.39 109309561690 23.29 23.29 109309561690
29 수젠텍 253840 28 8060 5 -390 -4.62 3585258 919995 16743200 3585258 -4.62 389.70 21.41 21.41 30858453265 22.87 22.87 30858453265
30 RISE 팔란티어고정테크100 0047R0 29 10445 2 15 0.14 258935 205580 1200000 258935 0.14 125.95 21.58 21.58 2702274447 21.56 21.56 2702274447
31 ACE 원자력테마딥서치 433500 30 25545 5 -10 -0.04 228269 176485 1100000 228269 -0.04 129.34 20.75 20.75 5833607592 20.76 20.76 5833607592

31
top30/20250527/top30-atvtr-20250527-122002.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
케이씨티,089150,1,3645,2,125,3.55,20252625,28585126,17150000,20252625,3.55,70.85,118.09,118.09,78813179019,126.08,126.08,78813179019
파인메딕스,387570,2,9600,2,1860,24.03,4985715,1707598,5625900,4985715,24.03,291.97,88.62,88.62,48169322860,89.19,89.19,48169322860
그린생명과학,114450,3,4085,2,365,9.81,14626567,5490195,20000000,14626567,9.81,266.41,73.13,73.13,61783651537,75.62,75.62,61783651537
에너토크,019990,4,8460,2,10,0.12,6321361,9302677,9756088,6321361,0.12,67.95,64.79,64.79,55974250225,67.82,67.82,55974250225
SOL 미국원자력SMR,0051G0,5,11370,5,-125,-1.09,685487,2250665,1200000,685487,-1.09,30.46,57.12,57.12,7781826004,57.03,57.03,7781826004
메디콕스,054180,6,272,2,24,9.68,43254365,64779940,82878283,43254365,9.68,66.77,52.19,52.19,12093235599,53.65,53.65,12093235599
PLUS 차이나AI테크TOP10,0047N0,7,9705,5,-75,-0.77,392797,528150,800000,392797,-0.77,74.37,49.10,49.10,3823039994,49.24,49.24,3823039994
한텍,098070,8,45450,2,6250,15.94,5307759,4005835,11121141,5307759,15.94,132.50,47.73,47.73,241650168150,47.81,47.81,241650168150
피코그램,376180,9,3375,2,605,21.84,9453177,1628833,18491378,9453177,21.84,580.37,51.12,51.12,29702352516,47.59,47.59,29702352516
바이오비쥬,489460,10,18800,2,1310,7.49,6745758,7185687,15044430,6745758,7.49,93.88,44.84,44.84,131226302940,46.40,46.40,131226302940
한진칼우,18064K,11,44950,2,1900,4.41,237901,477605,536766,237901,4.41,49.81,44.32,44.32,10548467675,43.72,43.72,10548467675
웨이비스,289930,12,10010,2,1240,14.14,4649091,101468,12519593,4649091,14.14,4581.83,37.13,37.13,47081571775,37.57,37.57,47081571775
RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,407320,279654,1150000,407320,0.61,145.65,35.42,35.42,4332975582,35.41,35.41,4332975582
피아이이,452450,14,9110,2,620,7.30,12463813,20361468,35826000,12463813,7.30,61.21,34.79,34.79,111072590485,34.03,34.03,111072590485
브이원텍,251630,15,5530,2,400,7.80,5169201,1408413,15942886,5169201,7.80,367.02,32.42,32.42,29658789420,33.64,33.64,29658789420
화인베스틸,133820,16,1007,2,215,27.15,10239702,269137,30826118,10239702,27.15,3804.64,33.22,33.22,10174135347,32.78,32.78,10174135347
일승,333430,17,5300,2,310,6.21,8687868,731851,30726747,8687868,6.21,1187.11,28.27,28.27,47751254155,29.32,29.32,47751254155
인투셀,287840,18,48150,2,5450,12.76,4463256,5642365,14829094,4463256,12.76,79.10,30.10,30.10,208198277350,29.16,29.16,208198277350
씨씨에스,066790,19,1627,2,262,19.19,17974287,4533093,65152039,17974287,19.19,396.51,27.59,27.59,28507885792,26.89,26.89,28507885792
나우로보틱스,459510,20,28500,2,1350,4.97,3188611,1627750,12547732,3188611,4.97,195.89,25.41,25.41,92407937225,25.84,25.84,92407937225
형지I&C,011080,21,1823,2,43,2.42,7527584,4454652,31541686,7527584,2.42,168.98,23.87,23.87,14514749854,25.24,25.24,14514749854
태웅,044490,22,18210,2,1130,6.62,5040089,1688666,20007381,5040089,6.62,298.47,25.19,25.19,91472634830,25.11,25.11,91472634830
상지건설,042940,23,20450,5,-2400,-10.50,1550405,1609620,6828712,1550405,-10.50,96.32,22.70,22.70,33946619875,24.31,24.31,33946619875
TIGER 코리아배당다우존스,0052D0,24,10140,5,-35,-0.34,1551866,2141803,6400000,1551866,-0.34,72.46,24.25,24.25,15752311817,24.27,24.27,15752311817
KODEX 차이나휴머노이드로봇,0048K0,25,8720,5,-155,-1.75,1219267,819400,5250000,1219267,-1.75,148.80,23.22,23.22,10869054997,23.74,23.74,10869054997
플루토스,019570,26,353,1,81,29.78,16204224,11871133,65310042,16204224,29.78,136.50,24.81,24.81,5405707289,23.45,23.45,5405707289
이뮨온시아,424870,27,6470,2,370,6.07,16476683,6812829,73004309,16476683,6.07,241.85,22.57,22.57,110161382170,23.32,23.32,110161382170
수젠텍,253840,28,8080,5,-370,-4.38,3604533,919995,16743200,3604533,-4.38,391.80,21.53,21.53,31014508575,22.93,22.93,31014508575
ACE 원자력테마딥서치,433500,29,25550,5,-5,-0.02,241971,176485,1100000,241971,-0.02,137.11,22.00,22.00,6183619117,22.00,22.00,6183619117
RISE 팔란티어고정테크100,0047R0,30,10440,2,10,0.10,259125,205580,1200000,259125,0.10,126.05,21.59,21.59,2704258047,21.59,21.59,2704258047
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3645 2 125 3.55 20252625 28585126 17150000 20252625 3.55 70.85 118.09 118.09 78813179019 126.08 126.08 78813179019
3 파인메딕스 387570 2 9600 2 1860 24.03 4985715 1707598 5625900 4985715 24.03 291.97 88.62 88.62 48169322860 89.19 89.19 48169322860
4 그린생명과학 114450 3 4085 2 365 9.81 14626567 5490195 20000000 14626567 9.81 266.41 73.13 73.13 61783651537 75.62 75.62 61783651537
5 에너토크 019990 4 8460 2 10 0.12 6321361 9302677 9756088 6321361 0.12 67.95 64.79 64.79 55974250225 67.82 67.82 55974250225
6 SOL 미국원자력SMR 0051G0 5 11370 5 -125 -1.09 685487 2250665 1200000 685487 -1.09 30.46 57.12 57.12 7781826004 57.03 57.03 7781826004
7 메디콕스 054180 6 272 2 24 9.68 43254365 64779940 82878283 43254365 9.68 66.77 52.19 52.19 12093235599 53.65 53.65 12093235599
8 PLUS 차이나AI테크TOP10 0047N0 7 9705 5 -75 -0.77 392797 528150 800000 392797 -0.77 74.37 49.10 49.10 3823039994 49.24 49.24 3823039994
9 한텍 098070 8 45450 2 6250 15.94 5307759 4005835 11121141 5307759 15.94 132.50 47.73 47.73 241650168150 47.81 47.81 241650168150
10 피코그램 376180 9 3375 2 605 21.84 9453177 1628833 18491378 9453177 21.84 580.37 51.12 51.12 29702352516 47.59 47.59 29702352516
11 바이오비쥬 489460 10 18800 2 1310 7.49 6745758 7185687 15044430 6745758 7.49 93.88 44.84 44.84 131226302940 46.40 46.40 131226302940
12 한진칼우 18064K 11 44950 2 1900 4.41 237901 477605 536766 237901 4.41 49.81 44.32 44.32 10548467675 43.72 43.72 10548467675
13 웨이비스 289930 12 10010 2 1240 14.14 4649091 101468 12519593 4649091 14.14 4581.83 37.13 37.13 47081571775 37.57 37.57 47081571775
14 RISE 테슬라고정테크100 0047P0 13 10640 2 65 0.61 407320 279654 1150000 407320 0.61 145.65 35.42 35.42 4332975582 35.41 35.41 4332975582
15 피아이이 452450 14 9110 2 620 7.30 12463813 20361468 35826000 12463813 7.30 61.21 34.79 34.79 111072590485 34.03 34.03 111072590485
16 브이원텍 251630 15 5530 2 400 7.80 5169201 1408413 15942886 5169201 7.80 367.02 32.42 32.42 29658789420 33.64 33.64 29658789420
17 화인베스틸 133820 16 1007 2 215 27.15 10239702 269137 30826118 10239702 27.15 3804.64 33.22 33.22 10174135347 32.78 32.78 10174135347
18 일승 333430 17 5300 2 310 6.21 8687868 731851 30726747 8687868 6.21 1187.11 28.27 28.27 47751254155 29.32 29.32 47751254155
19 인투셀 287840 18 48150 2 5450 12.76 4463256 5642365 14829094 4463256 12.76 79.10 30.10 30.10 208198277350 29.16 29.16 208198277350
20 씨씨에스 066790 19 1627 2 262 19.19 17974287 4533093 65152039 17974287 19.19 396.51 27.59 27.59 28507885792 26.89 26.89 28507885792
21 나우로보틱스 459510 20 28500 2 1350 4.97 3188611 1627750 12547732 3188611 4.97 195.89 25.41 25.41 92407937225 25.84 25.84 92407937225
22 형지I&C 011080 21 1823 2 43 2.42 7527584 4454652 31541686 7527584 2.42 168.98 23.87 23.87 14514749854 25.24 25.24 14514749854
23 태웅 044490 22 18210 2 1130 6.62 5040089 1688666 20007381 5040089 6.62 298.47 25.19 25.19 91472634830 25.11 25.11 91472634830
24 상지건설 042940 23 20450 5 -2400 -10.50 1550405 1609620 6828712 1550405 -10.50 96.32 22.70 22.70 33946619875 24.31 24.31 33946619875
25 TIGER 코리아배당다우존스 0052D0 24 10140 5 -35 -0.34 1551866 2141803 6400000 1551866 -0.34 72.46 24.25 24.25 15752311817 24.27 24.27 15752311817
26 KODEX 차이나휴머노이드로봇 0048K0 25 8720 5 -155 -1.75 1219267 819400 5250000 1219267 -1.75 148.80 23.22 23.22 10869054997 23.74 23.74 10869054997
27 플루토스 019570 26 353 1 81 29.78 16204224 11871133 65310042 16204224 29.78 136.50 24.81 24.81 5405707289 23.45 23.45 5405707289
28 이뮨온시아 424870 27 6470 2 370 6.07 16476683 6812829 73004309 16476683 6.07 241.85 22.57 22.57 110161382170 23.32 23.32 110161382170
29 수젠텍 253840 28 8080 5 -370 -4.38 3604533 919995 16743200 3604533 -4.38 391.80 21.53 21.53 31014508575 22.93 22.93 31014508575
30 ACE 원자력테마딥서치 433500 29 25550 5 -5 -0.02 241971 176485 1100000 241971 -0.02 137.11 22.00 22.00 6183619117 22.00 22.00 6183619117
31 RISE 팔란티어고정테크100 0047R0 30 10440 2 10 0.10 259125 205580 1200000 259125 0.10 126.05 21.59 21.59 2704258047 21.59 21.59 2704258047

31
top30/20250527/top30-atvtr-20250527-123002.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
케이씨티,089150,1,3590,2,70,1.99,20369539,28585126,17150000,20369539,1.99,71.26,118.77,118.77,79234826609,128.69,128.69,79234826609
파인메딕스,387570,2,9540,2,1800,23.26,5012340,1707598,5625900,5012340,23.26,293.53,89.09,89.09,48424589340,90.22,90.22,48424589340
그린생명과학,114450,3,4120,2,400,10.75,14816178,5490195,20000000,14816178,10.75,269.87,74.08,74.08,62564802992,75.93,75.93,62564802992
에너토크,019990,4,8490,2,40,0.47,6341137,9302677,9756088,6341137,0.47,68.16,65.00,65.00,56141708990,67.78,67.78,56141708990
SOL 미국원자력SMR,0051G0,5,11370,5,-125,-1.09,726600,2250665,1200000,726600,-1.09,32.28,60.55,60.55,8249367625,60.46,60.46,8249367625
피코그램,376180,6,3360,2,590,21.30,10773715,1628833,18491378,10773715,21.30,661.44,58.26,58.26,34175754330,55.01,55.01,34175754330
메디콕스,054180,7,274,2,26,10.48,43502410,64779940,82878283,43502410,10.48,67.15,52.49,52.49,12161059898,53.55,53.55,12161059898
PLUS 차이나AI테크TOP10,0047N0,8,9680,5,-100,-1.02,394137,528150,800000,394137,-1.02,74.63,49.27,49.27,3836023184,49.54,49.54,3836023184
한텍,098070,9,45200,2,6000,15.31,5397926,4005835,11121141,5397926,15.31,134.75,48.54,48.54,245758444525,48.89,48.89,245758444525
바이오비쥬,489460,10,18700,2,1210,6.92,6783298,7185687,15044430,6783298,6.92,94.40,45.09,45.09,131929418675,46.89,46.89,131929418675
한진칼우,18064K,11,45250,2,2200,5.11,240477,477605,536766,240477,5.11,50.35,44.80,44.80,10664464425,43.91,43.91,10664464425
웨이비스,289930,12,9910,2,1140,13.00,4690979,101468,12519593,4690979,13.00,4623.11,37.47,37.47,47499887895,38.29,38.29,47499887895
RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,420416,279654,1150000,420416,0.61,150.33,36.56,36.56,4472317022,36.55,36.55,4472317022
브이원텍,251630,14,5360,2,230,4.48,5348244,1408413,15942886,5348244,4.48,379.74,33.55,33.55,30630724145,35.84,35.84,30630724145
피아이이,452450,15,9130,2,640,7.54,12736720,20361468,35826000,12736720,7.54,62.55,35.55,35.55,113559099200,34.72,34.72,113559099200
화인베스틸,133820,16,1008,2,216,27.27,10269143,269137,30826118,10269143,27.27,3815.58,33.31,33.31,10203831765,32.84,32.84,10203831765
인투셀,287840,17,47600,2,4900,11.48,4552950,5642365,14829094,4552950,11.48,80.69,30.70,30.70,212505023850,30.11,30.11,212505023850
일승,333430,18,5270,2,280,5.61,8778969,731851,30726747,8778969,5.61,1199.56,28.57,28.57,48232910190,29.79,29.79,48232910190
씨씨에스,066790,19,1621,2,256,18.75,18219972,4533093,65152039,18219972,18.75,401.93,27.97,27.97,28904423333,27.37,27.37,28904423333
나우로보틱스,459510,20,28200,2,1050,3.87,3240390,1627750,12547732,3240390,3.87,199.07,25.82,25.82,93870102600,26.53,26.53,93870102600
태웅,044490,21,18390,2,1310,7.67,5229976,1688666,20007381,5229976,7.67,309.71,26.14,26.14,94988446695,25.82,25.82,94988446695
TIGER 코리아배당다우존스,0052D0,22,10125,5,-50,-0.49,1635194,2141803,6400000,1635194,-0.49,76.35,25.55,25.55,16596041647,25.61,25.61,16596041647
형지I&C,011080,23,1824,2,44,2.47,7547024,4454652,31541686,7547024,2.47,169.42,23.93,23.93,14550233324,25.29,25.29,14550233324
상지건설,042940,24,20650,5,-2200,-9.63,1570669,1609620,6828712,1570669,-9.63,97.58,23.00,23.00,34362586300,24.37,24.37,34362586300
KODEX 차이나휴머노이드로봇,0048K0,25,8700,5,-175,-1.97,1223156,819400,5250000,1223156,-1.97,149.27,23.30,23.30,10902934014,23.87,23.87,10902934014
ACE 원자력테마딥서치,433500,26,25525,5,-30,-0.12,261777,176485,1100000,261777,-0.12,148.33,23.80,23.80,6689691539,23.83,23.83,6689691539
이뮨온시아,424870,27,6470,2,370,6.07,16595115,6812829,73004309,16595115,6.07,243.59,22.73,22.73,110929224815,23.49,23.49,110929224815
플루토스,019570,28,353,1,81,29.78,16205687,11871133,65310042,16205687,29.78,136.51,24.81,24.81,5406223728,23.45,23.45,5406223728
수젠텍,253840,29,8100,5,-350,-4.14,3629939,919995,16743200,3629939,-4.14,394.56,21.68,21.68,31220499915,23.02,23.02,31220499915
RISE 팔란티어고정테크100,0047R0,30,10430,3,0,0.00,259477,205580,1200000,259477,0.00,126.22,21.62,21.62,2707931072,21.64,21.64,2707931072
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3590 2 70 1.99 20369539 28585126 17150000 20369539 1.99 71.26 118.77 118.77 79234826609 128.69 128.69 79234826609
3 파인메딕스 387570 2 9540 2 1800 23.26 5012340 1707598 5625900 5012340 23.26 293.53 89.09 89.09 48424589340 90.22 90.22 48424589340
4 그린생명과학 114450 3 4120 2 400 10.75 14816178 5490195 20000000 14816178 10.75 269.87 74.08 74.08 62564802992 75.93 75.93 62564802992
5 에너토크 019990 4 8490 2 40 0.47 6341137 9302677 9756088 6341137 0.47 68.16 65.00 65.00 56141708990 67.78 67.78 56141708990
6 SOL 미국원자력SMR 0051G0 5 11370 5 -125 -1.09 726600 2250665 1200000 726600 -1.09 32.28 60.55 60.55 8249367625 60.46 60.46 8249367625
7 피코그램 376180 6 3360 2 590 21.30 10773715 1628833 18491378 10773715 21.30 661.44 58.26 58.26 34175754330 55.01 55.01 34175754330
8 메디콕스 054180 7 274 2 26 10.48 43502410 64779940 82878283 43502410 10.48 67.15 52.49 52.49 12161059898 53.55 53.55 12161059898
9 PLUS 차이나AI테크TOP10 0047N0 8 9680 5 -100 -1.02 394137 528150 800000 394137 -1.02 74.63 49.27 49.27 3836023184 49.54 49.54 3836023184
10 한텍 098070 9 45200 2 6000 15.31 5397926 4005835 11121141 5397926 15.31 134.75 48.54 48.54 245758444525 48.89 48.89 245758444525
11 바이오비쥬 489460 10 18700 2 1210 6.92 6783298 7185687 15044430 6783298 6.92 94.40 45.09 45.09 131929418675 46.89 46.89 131929418675
12 한진칼우 18064K 11 45250 2 2200 5.11 240477 477605 536766 240477 5.11 50.35 44.80 44.80 10664464425 43.91 43.91 10664464425
13 웨이비스 289930 12 9910 2 1140 13.00 4690979 101468 12519593 4690979 13.00 4623.11 37.47 37.47 47499887895 38.29 38.29 47499887895
14 RISE 테슬라고정테크100 0047P0 13 10640 2 65 0.61 420416 279654 1150000 420416 0.61 150.33 36.56 36.56 4472317022 36.55 36.55 4472317022
15 브이원텍 251630 14 5360 2 230 4.48 5348244 1408413 15942886 5348244 4.48 379.74 33.55 33.55 30630724145 35.84 35.84 30630724145
16 피아이이 452450 15 9130 2 640 7.54 12736720 20361468 35826000 12736720 7.54 62.55 35.55 35.55 113559099200 34.72 34.72 113559099200
17 화인베스틸 133820 16 1008 2 216 27.27 10269143 269137 30826118 10269143 27.27 3815.58 33.31 33.31 10203831765 32.84 32.84 10203831765
18 인투셀 287840 17 47600 2 4900 11.48 4552950 5642365 14829094 4552950 11.48 80.69 30.70 30.70 212505023850 30.11 30.11 212505023850
19 일승 333430 18 5270 2 280 5.61 8778969 731851 30726747 8778969 5.61 1199.56 28.57 28.57 48232910190 29.79 29.79 48232910190
20 씨씨에스 066790 19 1621 2 256 18.75 18219972 4533093 65152039 18219972 18.75 401.93 27.97 27.97 28904423333 27.37 27.37 28904423333
21 나우로보틱스 459510 20 28200 2 1050 3.87 3240390 1627750 12547732 3240390 3.87 199.07 25.82 25.82 93870102600 26.53 26.53 93870102600
22 태웅 044490 21 18390 2 1310 7.67 5229976 1688666 20007381 5229976 7.67 309.71 26.14 26.14 94988446695 25.82 25.82 94988446695
23 TIGER 코리아배당다우존스 0052D0 22 10125 5 -50 -0.49 1635194 2141803 6400000 1635194 -0.49 76.35 25.55 25.55 16596041647 25.61 25.61 16596041647
24 형지I&C 011080 23 1824 2 44 2.47 7547024 4454652 31541686 7547024 2.47 169.42 23.93 23.93 14550233324 25.29 25.29 14550233324
25 상지건설 042940 24 20650 5 -2200 -9.63 1570669 1609620 6828712 1570669 -9.63 97.58 23.00 23.00 34362586300 24.37 24.37 34362586300
26 KODEX 차이나휴머노이드로봇 0048K0 25 8700 5 -175 -1.97 1223156 819400 5250000 1223156 -1.97 149.27 23.30 23.30 10902934014 23.87 23.87 10902934014
27 ACE 원자력테마딥서치 433500 26 25525 5 -30 -0.12 261777 176485 1100000 261777 -0.12 148.33 23.80 23.80 6689691539 23.83 23.83 6689691539
28 이뮨온시아 424870 27 6470 2 370 6.07 16595115 6812829 73004309 16595115 6.07 243.59 22.73 22.73 110929224815 23.49 23.49 110929224815
29 플루토스 019570 28 353 1 81 29.78 16205687 11871133 65310042 16205687 29.78 136.51 24.81 24.81 5406223728 23.45 23.45 5406223728
30 수젠텍 253840 29 8100 5 -350 -4.14 3629939 919995 16743200 3629939 -4.14 394.56 21.68 21.68 31220499915 23.02 23.02 31220499915
31 RISE 팔란티어고정테크100 0047R0 30 10430 3 0 0.00 259477 205580 1200000 259477 0.00 126.22 21.62 21.62 2707931072 21.64 21.64 2707931072

31
top30/20250527/top30-atvtr-20250527-124002.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
케이씨티,089150,1,3595,2,75,2.13,20461333,28585126,17150000,20461333,2.13,71.58,119.31,119.31,79564172080,129.05,129.05,79564172080
파인메딕스,387570,2,9580,2,1840,23.77,5027502,1707598,5625900,5027502,23.77,294.42,89.36,89.36,48569804155,90.12,90.12,48569804155
그린생명과학,114450,3,4110,2,390,10.48,14939121,5490195,20000000,14939121,10.48,272.11,74.70,74.70,63069847718,76.73,76.73,63069847718
에너토크,019990,4,8430,5,-20,-0.24,6374828,9302677,9756088,6374828,-0.24,68.53,65.34,65.34,56426426960,68.61,68.61,56426426960
피코그램,376180,5,3265,2,495,17.87,11622196,1628833,18491378,11622196,17.87,713.53,62.85,62.85,36970959423,61.24,61.24,36970959423
SOL 미국원자력SMR,0051G0,6,11410,5,-85,-0.74,735713,2250665,1200000,735713,-0.74,32.69,61.31,61.31,8353221502,61.01,61.01,8353221502
메디콕스,054180,7,275,2,27,10.89,43811445,64779940,82878283,43811445,10.89,67.63,52.86,52.86,12245669567,53.73,53.73,12245669567
한텍,098070,8,44450,2,5250,13.39,5631314,4005835,11121141,5631314,13.39,140.58,50.64,50.64,256163693300,51.82,51.82,256163693300
PLUS 차이나AI테크TOP10,0047N0,9,9690,5,-90,-0.92,394891,528150,800000,394891,-0.92,74.77,49.36,49.36,3843337384,49.58,49.58,3843337384
바이오비쥬,489460,10,18900,2,1410,8.06,6924749,7185687,15044430,6924749,8.06,96.37,46.03,46.03,134606314605,47.34,47.34,134606314605
한진칼우,18064K,11,45550,2,2500,5.81,247250,477605,536766,247250,5.81,51.77,46.06,46.06,10974937225,44.89,44.89,10974937225
웨이비스,289930,12,10040,2,1270,14.48,4746751,101468,12519593,4746751,14.48,4678.08,37.91,37.91,48057528205,38.23,38.23,48057528205
브이원텍,251630,13,5330,2,200,3.90,5429760,1408413,15942886,5429760,3.90,385.52,34.06,34.06,31068420685,36.56,36.56,31068420685
RISE 테슬라고정테크100,0047P0,14,10645,2,70,0.66,420428,279654,1150000,420428,0.66,150.34,36.56,36.56,4472444762,36.53,36.53,4472444762
피아이이,452450,15,9070,2,580,6.83,13043663,20361468,35826000,13043663,6.83,64.06,36.41,36.41,116360553865,35.81,35.81,116360553865
화인베스틸,133820,16,1006,2,214,27.02,10298353,269137,30826118,10298353,27.02,3826.44,33.41,33.41,10233287647,33.00,33.00,10233287647
인투셀,287840,17,47300,2,4600,10.77,4635864,5642365,14829094,4635864,10.77,82.16,31.26,31.26,216441470475,30.86,30.86,216441470475
일승,333430,18,5260,2,270,5.41,8806280,731851,30726747,8806280,5.41,1203.29,28.66,28.66,48376659485,29.93,29.93,48376659485
씨씨에스,066790,19,1609,2,244,17.88,18394073,4533093,65152039,18394073,17.88,405.77,28.23,28.23,29186167284,27.84,27.84,29186167284
나우로보틱스,459510,20,28200,2,1050,3.87,3283834,1627750,12547732,3283834,3.87,201.74,26.17,26.17,95094001200,26.87,26.87,95094001200
태웅,044490,21,18290,2,1210,7.08,5281450,1688666,20007381,5281450,7.08,312.76,26.40,26.40,95931185665,26.22,26.22,95931185665
TIGER 코리아배당다우존스,0052D0,22,10135,5,-40,-0.39,1668264,2141803,6400000,1668264,-0.39,77.89,26.07,26.07,16930891020,26.10,26.10,16930891020
ACE 원자력테마딥서치,433500,23,25520,5,-35,-0.14,279538,176485,1100000,279538,-0.14,158.39,25.41,25.41,7142705769,25.44,25.44,7142705769
형지I&C,011080,24,1828,2,48,2.70,7585137,4454652,31541686,7585137,2.70,170.27,24.05,24.05,14619804409,25.36,25.36,14619804409
상지건설,042940,25,20550,5,-2300,-10.07,1591385,1609620,6828712,1591385,-10.07,98.87,23.30,23.30,34788142475,24.79,24.79,34788142475
이뮨온시아,424870,26,6700,2,600,9.84,17745402,6812829,73004309,17745402,9.84,260.47,24.31,24.31,118606911370,24.25,24.25,118606911370
KODEX 차이나휴머노이드로봇,0048K0,27,8720,5,-155,-1.75,1227252,819400,5250000,1227252,-1.75,149.77,23.38,23.38,10938588784,23.89,23.89,10938588784
플루토스,019570,28,353,1,81,29.78,16211696,11871133,65310042,16211696,29.78,136.56,24.82,24.82,5408344905,23.46,23.46,5408344905
수젠텍,253840,29,8130,5,-320,-3.79,3664838,919995,16743200,3664838,-3.79,398.35,21.89,21.89,31504331125,23.14,23.14,31504331125
RISE 팔란티어고정테크100,0047R0,30,10435,2,5,0.05,259488,205580,1200000,259488,0.05,126.22,21.62,21.62,2708045857,21.63,21.63,2708045857
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3595 2 75 2.13 20461333 28585126 17150000 20461333 2.13 71.58 119.31 119.31 79564172080 129.05 129.05 79564172080
3 파인메딕스 387570 2 9580 2 1840 23.77 5027502 1707598 5625900 5027502 23.77 294.42 89.36 89.36 48569804155 90.12 90.12 48569804155
4 그린생명과학 114450 3 4110 2 390 10.48 14939121 5490195 20000000 14939121 10.48 272.11 74.70 74.70 63069847718 76.73 76.73 63069847718
5 에너토크 019990 4 8430 5 -20 -0.24 6374828 9302677 9756088 6374828 -0.24 68.53 65.34 65.34 56426426960 68.61 68.61 56426426960
6 피코그램 376180 5 3265 2 495 17.87 11622196 1628833 18491378 11622196 17.87 713.53 62.85 62.85 36970959423 61.24 61.24 36970959423
7 SOL 미국원자력SMR 0051G0 6 11410 5 -85 -0.74 735713 2250665 1200000 735713 -0.74 32.69 61.31 61.31 8353221502 61.01 61.01 8353221502
8 메디콕스 054180 7 275 2 27 10.89 43811445 64779940 82878283 43811445 10.89 67.63 52.86 52.86 12245669567 53.73 53.73 12245669567
9 한텍 098070 8 44450 2 5250 13.39 5631314 4005835 11121141 5631314 13.39 140.58 50.64 50.64 256163693300 51.82 51.82 256163693300
10 PLUS 차이나AI테크TOP10 0047N0 9 9690 5 -90 -0.92 394891 528150 800000 394891 -0.92 74.77 49.36 49.36 3843337384 49.58 49.58 3843337384
11 바이오비쥬 489460 10 18900 2 1410 8.06 6924749 7185687 15044430 6924749 8.06 96.37 46.03 46.03 134606314605 47.34 47.34 134606314605
12 한진칼우 18064K 11 45550 2 2500 5.81 247250 477605 536766 247250 5.81 51.77 46.06 46.06 10974937225 44.89 44.89 10974937225
13 웨이비스 289930 12 10040 2 1270 14.48 4746751 101468 12519593 4746751 14.48 4678.08 37.91 37.91 48057528205 38.23 38.23 48057528205
14 브이원텍 251630 13 5330 2 200 3.90 5429760 1408413 15942886 5429760 3.90 385.52 34.06 34.06 31068420685 36.56 36.56 31068420685
15 RISE 테슬라고정테크100 0047P0 14 10645 2 70 0.66 420428 279654 1150000 420428 0.66 150.34 36.56 36.56 4472444762 36.53 36.53 4472444762
16 피아이이 452450 15 9070 2 580 6.83 13043663 20361468 35826000 13043663 6.83 64.06 36.41 36.41 116360553865 35.81 35.81 116360553865
17 화인베스틸 133820 16 1006 2 214 27.02 10298353 269137 30826118 10298353 27.02 3826.44 33.41 33.41 10233287647 33.00 33.00 10233287647
18 인투셀 287840 17 47300 2 4600 10.77 4635864 5642365 14829094 4635864 10.77 82.16 31.26 31.26 216441470475 30.86 30.86 216441470475
19 일승 333430 18 5260 2 270 5.41 8806280 731851 30726747 8806280 5.41 1203.29 28.66 28.66 48376659485 29.93 29.93 48376659485
20 씨씨에스 066790 19 1609 2 244 17.88 18394073 4533093 65152039 18394073 17.88 405.77 28.23 28.23 29186167284 27.84 27.84 29186167284
21 나우로보틱스 459510 20 28200 2 1050 3.87 3283834 1627750 12547732 3283834 3.87 201.74 26.17 26.17 95094001200 26.87 26.87 95094001200
22 태웅 044490 21 18290 2 1210 7.08 5281450 1688666 20007381 5281450 7.08 312.76 26.40 26.40 95931185665 26.22 26.22 95931185665
23 TIGER 코리아배당다우존스 0052D0 22 10135 5 -40 -0.39 1668264 2141803 6400000 1668264 -0.39 77.89 26.07 26.07 16930891020 26.10 26.10 16930891020
24 ACE 원자력테마딥서치 433500 23 25520 5 -35 -0.14 279538 176485 1100000 279538 -0.14 158.39 25.41 25.41 7142705769 25.44 25.44 7142705769
25 형지I&C 011080 24 1828 2 48 2.70 7585137 4454652 31541686 7585137 2.70 170.27 24.05 24.05 14619804409 25.36 25.36 14619804409
26 상지건설 042940 25 20550 5 -2300 -10.07 1591385 1609620 6828712 1591385 -10.07 98.87 23.30 23.30 34788142475 24.79 24.79 34788142475
27 이뮨온시아 424870 26 6700 2 600 9.84 17745402 6812829 73004309 17745402 9.84 260.47 24.31 24.31 118606911370 24.25 24.25 118606911370
28 KODEX 차이나휴머노이드로봇 0048K0 27 8720 5 -155 -1.75 1227252 819400 5250000 1227252 -1.75 149.77 23.38 23.38 10938588784 23.89 23.89 10938588784
29 플루토스 019570 28 353 1 81 29.78 16211696 11871133 65310042 16211696 29.78 136.56 24.82 24.82 5408344905 23.46 23.46 5408344905
30 수젠텍 253840 29 8130 5 -320 -3.79 3664838 919995 16743200 3664838 -3.79 398.35 21.89 21.89 31504331125 23.14 23.14 31504331125
31 RISE 팔란티어고정테크100 0047R0 30 10435 2 5 0.05 259488 205580 1200000 259488 0.05 126.22 21.62 21.62 2708045857 21.63 21.63 2708045857

31
top30/20250527/top30-atvtr-20250527-125002.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
케이씨티,089150,1,3605,2,85,2.41,20513396,28585126,17150000,20513396,2.41,71.76,119.61,119.61,79751704771,128.99,128.99,79751704771
파인메딕스,387570,2,9530,2,1790,23.13,5064821,1707598,5625900,5064821,23.13,296.60,90.03,90.03,48926308690,91.26,91.26,48926308690
그린생명과학,114450,3,4130,2,410,11.02,15008750,5490195,20000000,15008750,11.02,273.37,75.04,75.04,63356909223,76.70,76.70,63356909223
에너토크,019990,4,8400,5,-50,-0.59,6408210,9302677,9756088,6408210,-0.59,68.89,65.68,65.68,56707071755,69.20,69.20,56707071755
피코그램,376180,5,3175,2,405,14.62,12155270,1628833,18491378,12155270,14.62,746.26,65.73,65.73,38704878174,65.93,65.93,38704878174
SOL 미국원자력SMR,0051G0,6,11400,5,-95,-0.83,753572,2250665,1200000,753572,-0.83,33.48,62.80,62.80,8556919694,62.55,62.55,8556919694
메디콕스,054180,7,273,2,25,10.08,44208610,64779940,82878283,44208610,10.08,68.24,53.34,53.34,12354602543,54.60,54.60,12354602543
한텍,098070,8,44400,2,5200,13.27,5697002,4005835,11121141,5697002,13.27,142.22,51.23,51.23,259088183425,52.47,52.47,259088183425
PLUS 차이나AI테크TOP10,0047N0,9,9690,5,-90,-0.92,395470,528150,800000,395470,-0.92,74.88,49.43,49.43,3848947984,49.65,49.65,3848947984
바이오비쥬,489460,10,18770,2,1280,7.32,6994657,7185687,15044430,6994657,7.32,97.34,46.49,46.49,135922712530,48.13,48.13,135922712530
한진칼우,18064K,11,45600,2,2550,5.92,251830,477605,536766,251830,5.92,52.73,46.92,46.92,11185597025,45.70,45.70,11185597025
RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,451945,279654,1150000,451945,0.61,161.61,39.30,39.30,4807782302,39.29,39.29,4807782302
웨이비스,289930,13,9990,2,1220,13.91,4773209,101468,12519593,4773209,13.91,4704.15,38.13,38.13,48322577110,38.64,38.64,48322577110
브이원텍,251630,14,5350,2,220,4.29,5504110,1408413,15942886,5504110,4.29,390.80,34.52,34.52,31463321555,36.89,36.89,31463321555
피아이이,452450,15,9030,2,540,6.36,13168726,20361468,35826000,13168726,6.36,64.67,36.76,36.76,117490096175,36.32,36.32,117490096175
화인베스틸,133820,16,1005,2,213,26.89,10345764,269137,30826118,10345764,26.89,3844.05,33.56,33.56,10280947046,33.19,33.19,10280947046
인투셀,287840,17,47900,2,5200,12.18,4681095,5642365,14829094,4681095,12.18,82.96,31.57,31.57,218601582275,30.78,30.78,218601582275
일승,333430,18,5230,2,240,4.81,8852770,731851,30726747,8852770,4.81,1209.64,28.81,28.81,48620325610,30.26,30.26,48620325610
태웅,044490,19,19350,2,2270,13.29,6030405,1688666,20007381,6030405,13.29,357.11,30.14,30.14,110280724830,28.49,28.49,110280724830
씨씨에스,066790,20,1618,2,253,18.53,18686402,4533093,65152039,18686402,18.53,412.22,28.68,28.68,29659081800,28.14,28.14,29659081800
ACE 원자력테마딥서치,433500,21,25515,5,-40,-0.16,299560,176485,1100000,299560,-0.16,169.74,27.23,27.23,7653593622,27.27,27.27,7653593622
나우로보틱스,459510,22,28150,2,1000,3.68,3302748,1627750,12547732,3302748,3.68,202.90,26.32,26.32,95626906225,27.07,27.07,95626906225
TIGER 코리아배당다우존스,0052D0,23,10120,5,-55,-0.54,1713515,2141803,6400000,1713515,-0.54,80.00,26.77,26.77,17389070040,26.85,26.85,17389070040
형지I&C,011080,24,1838,2,58,3.26,7691012,4454652,31541686,7691012,3.26,172.65,24.38,24.38,14814395509,25.55,25.55,14814395509
이뮨온시아,424870,25,6640,2,540,8.85,18510902,6812829,73004309,18510902,8.85,271.71,25.36,25.36,123704996275,25.52,25.52,123704996275
상지건설,042940,26,20650,5,-2200,-9.63,1625229,1609620,6828712,1625229,-9.63,100.97,23.80,23.80,35487966625,25.17,25.17,35487966625
KODEX 차이나휴머노이드로봇,0048K0,27,8700,5,-175,-1.97,1251183,819400,5250000,1251183,-1.97,152.70,23.83,23.83,11146809423,24.40,24.40,11146809423
RISE 팔란티어고정테크100,0047R0,28,10425,5,-5,-0.05,292043,205580,1200000,292043,-0.05,142.06,24.34,24.34,3047594332,24.36,24.36,3047594332
플루토스,019570,29,353,1,81,29.78,16212354,11871133,65310042,16212354,29.78,136.57,24.82,24.82,5408577179,23.46,23.46,5408577179
수젠텍,253840,30,8160,5,-290,-3.43,3679510,919995,16743200,3679510,-3.43,399.95,21.98,21.98,31623908605,23.15,23.15,31623908605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3605 2 85 2.41 20513396 28585126 17150000 20513396 2.41 71.76 119.61 119.61 79751704771 128.99 128.99 79751704771
3 파인메딕스 387570 2 9530 2 1790 23.13 5064821 1707598 5625900 5064821 23.13 296.60 90.03 90.03 48926308690 91.26 91.26 48926308690
4 그린생명과학 114450 3 4130 2 410 11.02 15008750 5490195 20000000 15008750 11.02 273.37 75.04 75.04 63356909223 76.70 76.70 63356909223
5 에너토크 019990 4 8400 5 -50 -0.59 6408210 9302677 9756088 6408210 -0.59 68.89 65.68 65.68 56707071755 69.20 69.20 56707071755
6 피코그램 376180 5 3175 2 405 14.62 12155270 1628833 18491378 12155270 14.62 746.26 65.73 65.73 38704878174 65.93 65.93 38704878174
7 SOL 미국원자력SMR 0051G0 6 11400 5 -95 -0.83 753572 2250665 1200000 753572 -0.83 33.48 62.80 62.80 8556919694 62.55 62.55 8556919694
8 메디콕스 054180 7 273 2 25 10.08 44208610 64779940 82878283 44208610 10.08 68.24 53.34 53.34 12354602543 54.60 54.60 12354602543
9 한텍 098070 8 44400 2 5200 13.27 5697002 4005835 11121141 5697002 13.27 142.22 51.23 51.23 259088183425 52.47 52.47 259088183425
10 PLUS 차이나AI테크TOP10 0047N0 9 9690 5 -90 -0.92 395470 528150 800000 395470 -0.92 74.88 49.43 49.43 3848947984 49.65 49.65 3848947984
11 바이오비쥬 489460 10 18770 2 1280 7.32 6994657 7185687 15044430 6994657 7.32 97.34 46.49 46.49 135922712530 48.13 48.13 135922712530
12 한진칼우 18064K 11 45600 2 2550 5.92 251830 477605 536766 251830 5.92 52.73 46.92 46.92 11185597025 45.70 45.70 11185597025
13 RISE 테슬라고정테크100 0047P0 12 10640 2 65 0.61 451945 279654 1150000 451945 0.61 161.61 39.30 39.30 4807782302 39.29 39.29 4807782302
14 웨이비스 289930 13 9990 2 1220 13.91 4773209 101468 12519593 4773209 13.91 4704.15 38.13 38.13 48322577110 38.64 38.64 48322577110
15 브이원텍 251630 14 5350 2 220 4.29 5504110 1408413 15942886 5504110 4.29 390.80 34.52 34.52 31463321555 36.89 36.89 31463321555
16 피아이이 452450 15 9030 2 540 6.36 13168726 20361468 35826000 13168726 6.36 64.67 36.76 36.76 117490096175 36.32 36.32 117490096175
17 화인베스틸 133820 16 1005 2 213 26.89 10345764 269137 30826118 10345764 26.89 3844.05 33.56 33.56 10280947046 33.19 33.19 10280947046
18 인투셀 287840 17 47900 2 5200 12.18 4681095 5642365 14829094 4681095 12.18 82.96 31.57 31.57 218601582275 30.78 30.78 218601582275
19 일승 333430 18 5230 2 240 4.81 8852770 731851 30726747 8852770 4.81 1209.64 28.81 28.81 48620325610 30.26 30.26 48620325610
20 태웅 044490 19 19350 2 2270 13.29 6030405 1688666 20007381 6030405 13.29 357.11 30.14 30.14 110280724830 28.49 28.49 110280724830
21 씨씨에스 066790 20 1618 2 253 18.53 18686402 4533093 65152039 18686402 18.53 412.22 28.68 28.68 29659081800 28.14 28.14 29659081800
22 ACE 원자력테마딥서치 433500 21 25515 5 -40 -0.16 299560 176485 1100000 299560 -0.16 169.74 27.23 27.23 7653593622 27.27 27.27 7653593622
23 나우로보틱스 459510 22 28150 2 1000 3.68 3302748 1627750 12547732 3302748 3.68 202.90 26.32 26.32 95626906225 27.07 27.07 95626906225
24 TIGER 코리아배당다우존스 0052D0 23 10120 5 -55 -0.54 1713515 2141803 6400000 1713515 -0.54 80.00 26.77 26.77 17389070040 26.85 26.85 17389070040
25 형지I&C 011080 24 1838 2 58 3.26 7691012 4454652 31541686 7691012 3.26 172.65 24.38 24.38 14814395509 25.55 25.55 14814395509
26 이뮨온시아 424870 25 6640 2 540 8.85 18510902 6812829 73004309 18510902 8.85 271.71 25.36 25.36 123704996275 25.52 25.52 123704996275
27 상지건설 042940 26 20650 5 -2200 -9.63 1625229 1609620 6828712 1625229 -9.63 100.97 23.80 23.80 35487966625 25.17 25.17 35487966625
28 KODEX 차이나휴머노이드로봇 0048K0 27 8700 5 -175 -1.97 1251183 819400 5250000 1251183 -1.97 152.70 23.83 23.83 11146809423 24.40 24.40 11146809423
29 RISE 팔란티어고정테크100 0047R0 28 10425 5 -5 -0.05 292043 205580 1200000 292043 -0.05 142.06 24.34 24.34 3047594332 24.36 24.36 3047594332
30 플루토스 019570 29 353 1 81 29.78 16212354 11871133 65310042 16212354 29.78 136.57 24.82 24.82 5408577179 23.46 23.46 5408577179
31 수젠텍 253840 30 8160 5 -290 -3.43 3679510 919995 16743200 3679510 -3.43 399.95 21.98 21.98 31623908605 23.15 23.15 31623908605

31
top30/20250527/top30-atvtr-20250527-130002.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
케이씨티,089150,1,3620,2,100,2.84,20570390,28585126,17150000,20570390,2.84,71.96,119.94,119.94,79958007556,128.79,128.79,79958007556
파인메딕스,387570,2,9540,2,1800,23.26,5081078,1707598,5625900,5081078,23.26,297.56,90.32,90.32,49081615410,91.45,91.45,49081615410
그린생명과학,114450,3,4095,2,375,10.08,15166362,5490195,20000000,15166362,10.08,276.24,75.83,75.83,64006514806,78.15,78.15,64006514806
에너토크,019990,4,8410,5,-40,-0.47,6434516,9302677,9756088,6434516,-0.47,69.17,65.95,65.95,56927748195,69.38,69.38,56927748195
피코그램,376180,5,3185,2,415,14.98,12672886,1628833,18491378,12672886,14.98,778.03,68.53,68.53,40353425281,68.52,68.52,40353425281
SOL 미국원자력SMR,0051G0,6,11400,5,-95,-0.83,783006,2250665,1200000,783006,-0.83,34.79,65.25,65.25,8892465314,65.00,65.00,8892465314
메디콕스,054180,7,272,2,24,9.68,44526708,64779940,82878283,44526708,9.68,68.74,53.73,53.73,12441456923,55.19,55.19,12441456923
한텍,098070,8,44550,2,5350,13.65,5790949,4005835,11121141,5790949,13.65,144.56,52.07,52.07,263248199975,53.13,53.13,263248199975
PLUS 차이나AI테크TOP10,0047N0,9,9700,5,-80,-0.82,395520,528150,800000,395520,-0.82,74.89,49.44,49.44,3849432984,49.61,49.61,3849432984
바이오비쥬,489460,10,18830,2,1340,7.66,7031161,7185687,15044430,7031161,7.66,97.85,46.74,46.74,136610083380,48.22,48.22,136610083380
한진칼우,18064K,11,45150,2,2100,4.88,255851,477605,536766,255851,4.88,53.57,47.67,47.67,11368476425,46.91,46.91,11368476425
RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,470167,279654,1150000,470167,0.57,168.12,40.88,40.88,5001643717,40.90,40.90,5001643717
웨이비스,289930,13,9890,2,1120,12.77,4801290,101468,12519593,4801290,12.77,4731.83,38.35,38.35,48601314330,39.25,39.25,48601314330
브이원텍,251630,14,5250,2,120,2.34,5566431,1408413,15942886,5566431,2.34,395.23,34.91,34.91,31792067055,37.98,37.98,31792067055
피아이이,452450,15,9060,2,570,6.71,13268404,20361468,35826000,13268404,6.71,65.16,37.04,37.04,118395294395,36.48,36.48,118395294395
태웅,044490,16,19840,2,2760,16.16,7150320,1688666,20007381,7150320,16.16,423.43,35.74,35.74,132312143545,33.33,33.33,132312143545
화인베스틸,133820,17,1012,2,220,27.78,10393074,269137,30826118,10393074,27.78,3861.63,33.72,33.72,10328614872,33.11,33.11,10328614872
인투셀,287840,18,47250,2,4550,10.66,4721307,5642365,14829094,4721307,10.66,83.68,31.84,31.84,220517796075,31.47,31.47,220517796075
일승,333430,19,5220,2,230,4.61,8884600,731851,30726747,8884600,4.61,1213.99,28.91,28.91,48786686660,30.42,30.42,48786686660
ACE 원자력테마딥서치,433500,20,25520,5,-35,-0.14,322645,176485,1100000,322645,-0.14,182.82,29.33,29.33,8242675057,29.36,29.36,8242675057
씨씨에스,066790,21,1610,2,245,17.95,18813550,4533093,65152039,18813550,17.95,415.03,28.88,28.88,29864745364,28.47,28.47,29864745364
TIGER 코리아배당다우존스,0052D0,22,10110,5,-65,-0.64,1783713,2141803,6400000,1783713,-0.64,83.28,27.87,27.87,18098950051,27.97,27.97,18098950051
나우로보틱스,459510,23,28050,2,900,3.31,3357737,1627750,12547732,3357737,3.31,206.28,26.76,26.76,97164287775,27.61,27.61,97164287775
상지건설,042940,24,20500,5,-2350,-10.28,1670262,1609620,6828712,1670262,-10.28,103.77,24.46,24.46,36413914775,26.01,26.01,36413914775
이뮨온시아,424870,25,6670,2,570,9.34,18879272,6812829,73004309,18879272,9.34,277.11,25.86,25.86,126156381855,25.91,25.91,126156381855
형지I&C,011080,26,1838,2,58,3.26,7755056,4454652,31541686,7755056,3.26,174.09,24.59,24.59,14932121044,25.76,25.76,14932121044
KODEX 차이나휴머노이드로봇,0048K0,27,8717,5,-158,-1.78,1283133,819400,5250000,1283133,-1.78,156.59,24.44,24.44,11425278493,24.97,24.97,11425278493
RISE 팔란티어고정테크100,0047R0,28,10430,3,0,0.00,297635,205580,1200000,297635,0.00,144.78,24.80,24.80,3105918892,24.82,24.82,3105918892
수젠텍,253840,29,8080,5,-370,-4.38,3697057,919995,16743200,3697057,-4.38,401.86,22.08,22.08,31766226325,23.48,23.48,31766226325
플루토스,019570,30,353,1,81,29.78,16212959,11871133,65310042,16212959,29.78,136.57,24.82,24.82,5408790744,23.46,23.46,5408790744
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3620 2 100 2.84 20570390 28585126 17150000 20570390 2.84 71.96 119.94 119.94 79958007556 128.79 128.79 79958007556
3 파인메딕스 387570 2 9540 2 1800 23.26 5081078 1707598 5625900 5081078 23.26 297.56 90.32 90.32 49081615410 91.45 91.45 49081615410
4 그린생명과학 114450 3 4095 2 375 10.08 15166362 5490195 20000000 15166362 10.08 276.24 75.83 75.83 64006514806 78.15 78.15 64006514806
5 에너토크 019990 4 8410 5 -40 -0.47 6434516 9302677 9756088 6434516 -0.47 69.17 65.95 65.95 56927748195 69.38 69.38 56927748195
6 피코그램 376180 5 3185 2 415 14.98 12672886 1628833 18491378 12672886 14.98 778.03 68.53 68.53 40353425281 68.52 68.52 40353425281
7 SOL 미국원자력SMR 0051G0 6 11400 5 -95 -0.83 783006 2250665 1200000 783006 -0.83 34.79 65.25 65.25 8892465314 65.00 65.00 8892465314
8 메디콕스 054180 7 272 2 24 9.68 44526708 64779940 82878283 44526708 9.68 68.74 53.73 53.73 12441456923 55.19 55.19 12441456923
9 한텍 098070 8 44550 2 5350 13.65 5790949 4005835 11121141 5790949 13.65 144.56 52.07 52.07 263248199975 53.13 53.13 263248199975
10 PLUS 차이나AI테크TOP10 0047N0 9 9700 5 -80 -0.82 395520 528150 800000 395520 -0.82 74.89 49.44 49.44 3849432984 49.61 49.61 3849432984
11 바이오비쥬 489460 10 18830 2 1340 7.66 7031161 7185687 15044430 7031161 7.66 97.85 46.74 46.74 136610083380 48.22 48.22 136610083380
12 한진칼우 18064K 11 45150 2 2100 4.88 255851 477605 536766 255851 4.88 53.57 47.67 47.67 11368476425 46.91 46.91 11368476425
13 RISE 테슬라고정테크100 0047P0 12 10635 2 60 0.57 470167 279654 1150000 470167 0.57 168.12 40.88 40.88 5001643717 40.90 40.90 5001643717
14 웨이비스 289930 13 9890 2 1120 12.77 4801290 101468 12519593 4801290 12.77 4731.83 38.35 38.35 48601314330 39.25 39.25 48601314330
15 브이원텍 251630 14 5250 2 120 2.34 5566431 1408413 15942886 5566431 2.34 395.23 34.91 34.91 31792067055 37.98 37.98 31792067055
16 피아이이 452450 15 9060 2 570 6.71 13268404 20361468 35826000 13268404 6.71 65.16 37.04 37.04 118395294395 36.48 36.48 118395294395
17 태웅 044490 16 19840 2 2760 16.16 7150320 1688666 20007381 7150320 16.16 423.43 35.74 35.74 132312143545 33.33 33.33 132312143545
18 화인베스틸 133820 17 1012 2 220 27.78 10393074 269137 30826118 10393074 27.78 3861.63 33.72 33.72 10328614872 33.11 33.11 10328614872
19 인투셀 287840 18 47250 2 4550 10.66 4721307 5642365 14829094 4721307 10.66 83.68 31.84 31.84 220517796075 31.47 31.47 220517796075
20 일승 333430 19 5220 2 230 4.61 8884600 731851 30726747 8884600 4.61 1213.99 28.91 28.91 48786686660 30.42 30.42 48786686660
21 ACE 원자력테마딥서치 433500 20 25520 5 -35 -0.14 322645 176485 1100000 322645 -0.14 182.82 29.33 29.33 8242675057 29.36 29.36 8242675057
22 씨씨에스 066790 21 1610 2 245 17.95 18813550 4533093 65152039 18813550 17.95 415.03 28.88 28.88 29864745364 28.47 28.47 29864745364
23 TIGER 코리아배당다우존스 0052D0 22 10110 5 -65 -0.64 1783713 2141803 6400000 1783713 -0.64 83.28 27.87 27.87 18098950051 27.97 27.97 18098950051
24 나우로보틱스 459510 23 28050 2 900 3.31 3357737 1627750 12547732 3357737 3.31 206.28 26.76 26.76 97164287775 27.61 27.61 97164287775
25 상지건설 042940 24 20500 5 -2350 -10.28 1670262 1609620 6828712 1670262 -10.28 103.77 24.46 24.46 36413914775 26.01 26.01 36413914775
26 이뮨온시아 424870 25 6670 2 570 9.34 18879272 6812829 73004309 18879272 9.34 277.11 25.86 25.86 126156381855 25.91 25.91 126156381855
27 형지I&C 011080 26 1838 2 58 3.26 7755056 4454652 31541686 7755056 3.26 174.09 24.59 24.59 14932121044 25.76 25.76 14932121044
28 KODEX 차이나휴머노이드로봇 0048K0 27 8717 5 -158 -1.78 1283133 819400 5250000 1283133 -1.78 156.59 24.44 24.44 11425278493 24.97 24.97 11425278493
29 RISE 팔란티어고정테크100 0047R0 28 10430 3 0 0.00 297635 205580 1200000 297635 0.00 144.78 24.80 24.80 3105918892 24.82 24.82 3105918892
30 수젠텍 253840 29 8080 5 -370 -4.38 3697057 919995 16743200 3697057 -4.38 401.86 22.08 22.08 31766226325 23.48 23.48 31766226325
31 플루토스 019570 30 353 1 81 29.78 16212959 11871133 65310042 16212959 29.78 136.57 24.82 24.82 5408790744 23.46 23.46 5408790744

31
top30/20250527/top30-atvtr-20250527-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3655,2,135,3.84,20882689,28585126,17150000,20882689,3.84,73.05,121.76,121.76,81102310048,129.38,129.38,81102310048
파인메딕스,387570,2,9400,2,1660,21.45,5264475,1707598,5625900,5264475,21.45,308.30,93.58,93.58,50800480680,96.06,96.06,50800480680
그린생명과학,114450,3,4080,2,360,9.68,15249730,5490195,20000000,15249730,9.68,277.76,76.25,76.25,64346473450,78.86,78.86,64346473450
피코그램,376180,4,3175,2,405,14.62,13230881,1628833,18491378,13230881,14.62,812.29,71.55,71.55,42148268702,71.79,71.79,42148268702
에너토크,019990,5,8510,2,60,0.71,6453353,9302677,9756088,6453353,0.71,69.37,66.15,66.15,57086898195,68.76,68.76,57086898195
SOL 미국원자력SMR,0051G0,6,11395,5,-100,-0.87,797844,2250665,1200000,797844,-0.87,35.45,66.49,66.49,9061513013,66.27,66.27,9061513013
메디콕스,054180,7,268,2,20,8.06,45281155,64779940,82878283,45281155,8.06,69.90,54.64,54.64,12645059922,56.93,56.93,12645059922
한텍,098070,8,44600,2,5400,13.78,5833824,4005835,11121141,5833824,13.78,145.63,52.46,52.46,265153819050,53.46,53.46,265153819050
PLUS 차이나AI테크TOP10,0047N0,9,9700,5,-80,-0.82,395520,528150,800000,395520,-0.82,74.89,49.44,49.44,3849432984,49.61,49.61,3849432984
한진칼우,18064K,10,44600,2,1550,3.60,261346,477605,536766,261346,3.60,54.72,48.69,48.69,11613712025,48.51,48.51,11613712025
바이오비쥬,489460,11,18940,2,1450,8.29,7077555,7185687,15044430,7077555,8.29,98.50,47.04,47.04,137487894380,48.25,48.25,137487894380
RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,479891,279654,1150000,479891,0.61,171.60,41.73,41.73,5105089422,41.72,41.72,5105089422
웨이비스,289930,13,9890,2,1120,12.77,4816294,101468,12519593,4816294,12.77,4746.61,38.47,38.47,48749775870,39.37,39.37,48749775870
브이원텍,251630,14,5260,2,130,2.53,5612250,1408413,15942886,5612250,2.53,398.48,35.20,35.20,32032607195,38.20,38.20,32032607195
피아이이,452450,15,9060,2,570,6.71,13327811,20361468,35826000,13327811,6.71,65.46,37.20,37.20,118933319910,36.64,36.64,118933319910
태웅,044490,16,19470,2,2390,13.99,7623304,1688666,20007381,7623304,13.99,451.44,38.10,38.10,141623660705,36.36,36.36,141623660705
화인베스틸,133820,17,1007,2,215,27.15,10430274,269137,30826118,10430274,27.15,3875.45,33.84,33.84,10366127235,33.39,33.39,10366127235
인투셀,287840,18,47200,2,4500,10.54,4748916,5642365,14829094,4748916,10.54,84.17,32.02,32.02,221823336075,31.69,31.69,221823336075
일승,333430,19,5220,2,230,4.61,8900338,731851,30726747,8900338,4.61,1216.14,28.97,28.97,48868865755,30.47,30.47,48868865755
ACE 원자력테마딥서치,433500,20,25612,2,57,0.22,323245,176485,1100000,323245,0.22,183.16,29.39,29.39,8258022936,29.31,29.31,8258022936
씨씨에스,066790,21,1620,2,255,18.68,18894883,4533093,65152039,18894883,18.68,416.82,29.00,29.00,29996155298,28.42,28.42,29996155298
TIGER 코리아배당다우존스,0052D0,22,10115,5,-60,-0.59,1794973,2141803,6400000,1794973,-0.59,83.81,28.05,28.05,18212802266,28.13,28.13,18212802266
나우로보틱스,459510,23,28100,2,950,3.50,3380706,1627750,12547732,3380706,3.50,207.69,26.94,26.94,97806554600,27.74,27.74,97806554600
KODEX 차이나휴머노이드로봇,0048K0,24,8712,5,-163,-1.84,1421779,819400,5250000,1421779,-1.84,173.51,27.08,27.08,12633167590,27.62,27.62,12633167590
RISE 팔란티어고정테크100,0047R0,25,10435,2,5,0.05,327577,205580,1200000,327577,0.05,159.34,27.30,27.30,3418260187,27.30,27.30,3418260187
이뮨온시아,424870,26,6630,2,530,8.69,19638157,6812829,73004309,19638157,8.69,288.25,26.90,26.90,131240397955,27.11,27.11,131240397955
상지건설,042940,27,20400,5,-2450,-10.72,1705191,1609620,6828712,1705191,-10.72,105.94,24.97,24.97,37128136125,26.65,26.65,37128136125
형지I&C,011080,28,1831,2,51,2.87,7798737,4454652,31541686,7798737,2.87,175.07,24.73,24.73,15012234243,25.99,25.99,15012234243
플루토스,019570,29,353,1,81,29.78,16219694,11871133,65310042,16219694,29.78,136.63,24.83,24.83,5411168199,23.47,23.47,5411168199
수젠텍,253840,30,8110,5,-340,-4.02,3706550,919995,16743200,3706550,-4.02,402.89,22.14,22.14,31843155525,23.45,23.45,31843155525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3655 2 135 3.84 20882689 28585126 17150000 20882689 3.84 73.05 121.76 121.76 81102310048 129.38 129.38 81102310048
3 파인메딕스 387570 2 9400 2 1660 21.45 5264475 1707598 5625900 5264475 21.45 308.30 93.58 93.58 50800480680 96.06 96.06 50800480680
4 그린생명과학 114450 3 4080 2 360 9.68 15249730 5490195 20000000 15249730 9.68 277.76 76.25 76.25 64346473450 78.86 78.86 64346473450
5 피코그램 376180 4 3175 2 405 14.62 13230881 1628833 18491378 13230881 14.62 812.29 71.55 71.55 42148268702 71.79 71.79 42148268702
6 에너토크 019990 5 8510 2 60 0.71 6453353 9302677 9756088 6453353 0.71 69.37 66.15 66.15 57086898195 68.76 68.76 57086898195
7 SOL 미국원자력SMR 0051G0 6 11395 5 -100 -0.87 797844 2250665 1200000 797844 -0.87 35.45 66.49 66.49 9061513013 66.27 66.27 9061513013
8 메디콕스 054180 7 268 2 20 8.06 45281155 64779940 82878283 45281155 8.06 69.90 54.64 54.64 12645059922 56.93 56.93 12645059922
9 한텍 098070 8 44600 2 5400 13.78 5833824 4005835 11121141 5833824 13.78 145.63 52.46 52.46 265153819050 53.46 53.46 265153819050
10 PLUS 차이나AI테크TOP10 0047N0 9 9700 5 -80 -0.82 395520 528150 800000 395520 -0.82 74.89 49.44 49.44 3849432984 49.61 49.61 3849432984
11 한진칼우 18064K 10 44600 2 1550 3.60 261346 477605 536766 261346 3.60 54.72 48.69 48.69 11613712025 48.51 48.51 11613712025
12 바이오비쥬 489460 11 18940 2 1450 8.29 7077555 7185687 15044430 7077555 8.29 98.50 47.04 47.04 137487894380 48.25 48.25 137487894380
13 RISE 테슬라고정테크100 0047P0 12 10640 2 65 0.61 479891 279654 1150000 479891 0.61 171.60 41.73 41.73 5105089422 41.72 41.72 5105089422
14 웨이비스 289930 13 9890 2 1120 12.77 4816294 101468 12519593 4816294 12.77 4746.61 38.47 38.47 48749775870 39.37 39.37 48749775870
15 브이원텍 251630 14 5260 2 130 2.53 5612250 1408413 15942886 5612250 2.53 398.48 35.20 35.20 32032607195 38.20 38.20 32032607195
16 피아이이 452450 15 9060 2 570 6.71 13327811 20361468 35826000 13327811 6.71 65.46 37.20 37.20 118933319910 36.64 36.64 118933319910
17 태웅 044490 16 19470 2 2390 13.99 7623304 1688666 20007381 7623304 13.99 451.44 38.10 38.10 141623660705 36.36 36.36 141623660705
18 화인베스틸 133820 17 1007 2 215 27.15 10430274 269137 30826118 10430274 27.15 3875.45 33.84 33.84 10366127235 33.39 33.39 10366127235
19 인투셀 287840 18 47200 2 4500 10.54 4748916 5642365 14829094 4748916 10.54 84.17 32.02 32.02 221823336075 31.69 31.69 221823336075
20 일승 333430 19 5220 2 230 4.61 8900338 731851 30726747 8900338 4.61 1216.14 28.97 28.97 48868865755 30.47 30.47 48868865755
21 ACE 원자력테마딥서치 433500 20 25612 2 57 0.22 323245 176485 1100000 323245 0.22 183.16 29.39 29.39 8258022936 29.31 29.31 8258022936
22 씨씨에스 066790 21 1620 2 255 18.68 18894883 4533093 65152039 18894883 18.68 416.82 29.00 29.00 29996155298 28.42 28.42 29996155298
23 TIGER 코리아배당다우존스 0052D0 22 10115 5 -60 -0.59 1794973 2141803 6400000 1794973 -0.59 83.81 28.05 28.05 18212802266 28.13 28.13 18212802266
24 나우로보틱스 459510 23 28100 2 950 3.50 3380706 1627750 12547732 3380706 3.50 207.69 26.94 26.94 97806554600 27.74 27.74 97806554600
25 KODEX 차이나휴머노이드로봇 0048K0 24 8712 5 -163 -1.84 1421779 819400 5250000 1421779 -1.84 173.51 27.08 27.08 12633167590 27.62 27.62 12633167590
26 RISE 팔란티어고정테크100 0047R0 25 10435 2 5 0.05 327577 205580 1200000 327577 0.05 159.34 27.30 27.30 3418260187 27.30 27.30 3418260187
27 이뮨온시아 424870 26 6630 2 530 8.69 19638157 6812829 73004309 19638157 8.69 288.25 26.90 26.90 131240397955 27.11 27.11 131240397955
28 상지건설 042940 27 20400 5 -2450 -10.72 1705191 1609620 6828712 1705191 -10.72 105.94 24.97 24.97 37128136125 26.65 26.65 37128136125
29 형지I&C 011080 28 1831 2 51 2.87 7798737 4454652 31541686 7798737 2.87 175.07 24.73 24.73 15012234243 25.99 25.99 15012234243
30 플루토스 019570 29 353 1 81 29.78 16219694 11871133 65310042 16219694 29.78 136.63 24.83 24.83 5411168199 23.47 23.47 5411168199
31 수젠텍 253840 30 8110 5 -340 -4.02 3706550 919995 16743200 3706550 -4.02 402.89 22.14 22.14 31843155525 23.45 23.45 31843155525

31
top30/20250527/top30-atvtr-20250527-132002.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
케이씨티,089150,1,3650,2,130,3.69,21046675,28585126,17150000,21046675,3.69,73.63,122.72,122.72,81702011310,130.52,130.52,81702011310
파인메딕스,387570,2,9400,2,1660,21.45,5323951,1707598,5625900,5323951,21.45,311.78,94.63,94.63,51360752915,97.12,97.12,51360752915
그린생명과학,114450,3,4120,2,400,10.75,15382371,5490195,20000000,15382371,10.75,280.18,76.91,76.91,64892795481,78.75,78.75,64892795481
피코그램,376180,4,3160,2,390,14.08,13579655,1628833,18491378,13579655,14.08,833.70,73.44,73.44,43244445944,74.01,74.01,43244445944
에너토크,019990,5,8430,5,-20,-0.24,6466425,9302677,9756088,6466425,-0.24,69.51,66.28,66.28,57197380325,69.55,69.55,57197380325
SOL 미국원자력SMR,0051G0,6,11400,5,-95,-0.83,814243,2250665,1200000,814243,-0.83,36.18,67.85,67.85,9248381918,67.61,67.61,9248381918
메디콕스,054180,7,268,2,20,8.06,45473766,64779940,82878283,45473766,8.06,70.20,54.87,54.87,12696926257,57.16,57.16,12696926257
한텍,098070,8,44400,2,5200,13.27,5879572,4005835,11121141,5879572,13.27,146.78,52.87,52.87,267194273475,54.11,54.11,267194273475
PLUS 차이나AI테크TOP10,0047N0,9,9720,5,-60,-0.61,408532,528150,800000,408532,-0.61,77.35,51.07,51.07,3975914854,51.13,51.13,3975914854
바이오비쥬,489460,10,18840,2,1350,7.72,7137870,7185687,15044430,7137870,7.72,99.33,47.45,47.45,138626996795,48.91,48.91,138626996795
한진칼우,18064K,11,45250,2,2200,5.11,264571,477605,536766,264571,5.11,55.40,49.29,49.29,11759185825,48.41,48.41,11759185825
RISE 테슬라고정테크100,0047P0,12,10645,2,70,0.66,482655,279654,1150000,482655,0.66,172.59,41.97,41.97,5134512202,41.94,41.94,5134512202
웨이비스,289930,13,9900,2,1130,12.88,4830939,101468,12519593,4830939,12.88,4761.05,38.59,38.59,48894640370,39.45,39.45,48894640370
브이원텍,251630,14,5310,2,180,3.51,5631905,1408413,15942886,5631905,3.51,399.88,35.33,35.33,32136301605,37.96,37.96,32136301605
태웅,044490,15,19450,2,2370,13.88,7927958,1688666,20007381,7927958,13.88,469.48,39.63,39.63,147582342690,37.92,37.92,147582342690
피아이이,452450,16,9060,2,570,6.71,13379574,20361468,35826000,13379574,6.71,65.71,37.35,37.35,119401642115,36.79,36.79,119401642115
화인베스틸,133820,17,1016,2,224,28.28,10528825,269137,30826118,10528825,28.28,3912.07,34.16,34.16,10465898066,33.42,33.42,10465898066
인투셀,287840,18,46900,2,4200,9.84,4793802,5642365,14829094,4793802,9.84,84.96,32.33,32.33,223933401450,32.20,32.20,223933401450
일승,333430,19,5200,2,210,4.21,8955259,731851,30726747,8955259,4.21,1223.65,29.14,29.14,49154430745,30.76,30.76,49154430745
ACE 원자력테마딥서치,433500,20,25615,2,60,0.23,323787,176485,1100000,323787,0.23,183.46,29.44,29.44,8271905815,29.36,29.36,8271905815
KODEX 차이나휴머노이드로봇,0048K0,21,8715,5,-160,-1.80,1496129,819400,5250000,1496129,-1.80,182.59,28.50,28.50,13280839112,29.03,29.03,13280839112
씨씨에스,066790,22,1602,2,237,17.36,19062714,4533093,65152039,19062714,17.36,420.52,29.26,29.26,30265997677,29.00,29.00,30265997677
RISE 팔란티어고정테크100,0047R0,23,10430,3,0,0.00,345077,205580,1200000,345077,0.00,167.86,28.76,28.76,3600867687,28.77,28.77,3600867687
TIGER 코리아배당다우존스,0052D0,24,10105,5,-70,-0.69,1817346,2141803,6400000,1817346,-0.69,84.85,28.40,28.40,18438905466,28.51,28.51,18438905466
나우로보틱스,459510,25,27950,2,800,2.95,3403605,1627750,12547732,3403605,2.95,209.10,27.13,27.13,98447032875,28.07,28.07,98447032875
상지건설,042940,26,20700,5,-2150,-9.41,1801445,1609620,6828712,1801445,-9.41,111.92,26.38,26.38,39089318050,27.65,27.65,39089318050
이뮨온시아,424870,27,6660,2,560,9.18,19995643,6812829,73004309,19995643,9.18,293.50,27.39,27.39,133630907560,27.48,27.48,133630907560
형지I&C,011080,28,1995,2,215,12.08,8822982,4454652,31541686,8822982,12.08,198.06,27.97,27.97,17001449536,27.02,27.02,17001449536
수젠텍,253840,29,8070,5,-380,-4.50,3724456,919995,16743200,3724456,-4.50,404.83,22.24,22.24,31987878275,23.67,23.67,31987878275
플루토스,019570,30,353,1,81,29.78,16219766,11871133,65310042,16219766,29.78,136.63,24.84,24.84,5411193615,23.47,23.47,5411193615
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3650 2 130 3.69 21046675 28585126 17150000 21046675 3.69 73.63 122.72 122.72 81702011310 130.52 130.52 81702011310
3 파인메딕스 387570 2 9400 2 1660 21.45 5323951 1707598 5625900 5323951 21.45 311.78 94.63 94.63 51360752915 97.12 97.12 51360752915
4 그린생명과학 114450 3 4120 2 400 10.75 15382371 5490195 20000000 15382371 10.75 280.18 76.91 76.91 64892795481 78.75 78.75 64892795481
5 피코그램 376180 4 3160 2 390 14.08 13579655 1628833 18491378 13579655 14.08 833.70 73.44 73.44 43244445944 74.01 74.01 43244445944
6 에너토크 019990 5 8430 5 -20 -0.24 6466425 9302677 9756088 6466425 -0.24 69.51 66.28 66.28 57197380325 69.55 69.55 57197380325
7 SOL 미국원자력SMR 0051G0 6 11400 5 -95 -0.83 814243 2250665 1200000 814243 -0.83 36.18 67.85 67.85 9248381918 67.61 67.61 9248381918
8 메디콕스 054180 7 268 2 20 8.06 45473766 64779940 82878283 45473766 8.06 70.20 54.87 54.87 12696926257 57.16 57.16 12696926257
9 한텍 098070 8 44400 2 5200 13.27 5879572 4005835 11121141 5879572 13.27 146.78 52.87 52.87 267194273475 54.11 54.11 267194273475
10 PLUS 차이나AI테크TOP10 0047N0 9 9720 5 -60 -0.61 408532 528150 800000 408532 -0.61 77.35 51.07 51.07 3975914854 51.13 51.13 3975914854
11 바이오비쥬 489460 10 18840 2 1350 7.72 7137870 7185687 15044430 7137870 7.72 99.33 47.45 47.45 138626996795 48.91 48.91 138626996795
12 한진칼우 18064K 11 45250 2 2200 5.11 264571 477605 536766 264571 5.11 55.40 49.29 49.29 11759185825 48.41 48.41 11759185825
13 RISE 테슬라고정테크100 0047P0 12 10645 2 70 0.66 482655 279654 1150000 482655 0.66 172.59 41.97 41.97 5134512202 41.94 41.94 5134512202
14 웨이비스 289930 13 9900 2 1130 12.88 4830939 101468 12519593 4830939 12.88 4761.05 38.59 38.59 48894640370 39.45 39.45 48894640370
15 브이원텍 251630 14 5310 2 180 3.51 5631905 1408413 15942886 5631905 3.51 399.88 35.33 35.33 32136301605 37.96 37.96 32136301605
16 태웅 044490 15 19450 2 2370 13.88 7927958 1688666 20007381 7927958 13.88 469.48 39.63 39.63 147582342690 37.92 37.92 147582342690
17 피아이이 452450 16 9060 2 570 6.71 13379574 20361468 35826000 13379574 6.71 65.71 37.35 37.35 119401642115 36.79 36.79 119401642115
18 화인베스틸 133820 17 1016 2 224 28.28 10528825 269137 30826118 10528825 28.28 3912.07 34.16 34.16 10465898066 33.42 33.42 10465898066
19 인투셀 287840 18 46900 2 4200 9.84 4793802 5642365 14829094 4793802 9.84 84.96 32.33 32.33 223933401450 32.20 32.20 223933401450
20 일승 333430 19 5200 2 210 4.21 8955259 731851 30726747 8955259 4.21 1223.65 29.14 29.14 49154430745 30.76 30.76 49154430745
21 ACE 원자력테마딥서치 433500 20 25615 2 60 0.23 323787 176485 1100000 323787 0.23 183.46 29.44 29.44 8271905815 29.36 29.36 8271905815
22 KODEX 차이나휴머노이드로봇 0048K0 21 8715 5 -160 -1.80 1496129 819400 5250000 1496129 -1.80 182.59 28.50 28.50 13280839112 29.03 29.03 13280839112
23 씨씨에스 066790 22 1602 2 237 17.36 19062714 4533093 65152039 19062714 17.36 420.52 29.26 29.26 30265997677 29.00 29.00 30265997677
24 RISE 팔란티어고정테크100 0047R0 23 10430 3 0 0.00 345077 205580 1200000 345077 0.00 167.86 28.76 28.76 3600867687 28.77 28.77 3600867687
25 TIGER 코리아배당다우존스 0052D0 24 10105 5 -70 -0.69 1817346 2141803 6400000 1817346 -0.69 84.85 28.40 28.40 18438905466 28.51 28.51 18438905466
26 나우로보틱스 459510 25 27950 2 800 2.95 3403605 1627750 12547732 3403605 2.95 209.10 27.13 27.13 98447032875 28.07 28.07 98447032875
27 상지건설 042940 26 20700 5 -2150 -9.41 1801445 1609620 6828712 1801445 -9.41 111.92 26.38 26.38 39089318050 27.65 27.65 39089318050
28 이뮨온시아 424870 27 6660 2 560 9.18 19995643 6812829 73004309 19995643 9.18 293.50 27.39 27.39 133630907560 27.48 27.48 133630907560
29 형지I&C 011080 28 1995 2 215 12.08 8822982 4454652 31541686 8822982 12.08 198.06 27.97 27.97 17001449536 27.02 27.02 17001449536
30 수젠텍 253840 29 8070 5 -380 -4.50 3724456 919995 16743200 3724456 -4.50 404.83 22.24 22.24 31987878275 23.67 23.67 31987878275
31 플루토스 019570 30 353 1 81 29.78 16219766 11871133 65310042 16219766 29.78 136.63 24.84 24.84 5411193615 23.47 23.47 5411193615

31
top30/20250527/top30-atvtr-20250527-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3655,2,135,3.84,21205803,28585126,17150000,21205803,3.84,74.18,123.65,123.65,82287170311,131.27,131.27,82287170311
파인메딕스,387570,2,9450,2,1710,22.09,5357477,1707598,5625900,5357477,22.09,313.74,95.23,95.23,51676519210,97.20,97.20,51676519210
그린생명과학,114450,3,4090,2,370,9.95,15449017,5490195,20000000,15449017,9.95,281.39,77.25,77.25,65166018226,79.67,79.67,65166018226
피코그램,376180,4,3165,2,395,14.26,13770939,1628833,18491378,13770939,14.26,845.45,74.47,74.47,43849049472,74.92,74.92,43849049472
에너토크,019990,5,8460,2,10,0.12,6484925,9302677,9756088,6484925,0.12,69.71,66.47,66.47,57353419825,69.49,69.49,57353419825
SOL 미국원자력SMR,0051G0,6,11405,5,-90,-0.78,823096,2250665,1200000,823096,-0.78,36.57,68.59,68.59,9349348953,68.31,68.31,9349348953
메디콕스,054180,7,264,2,16,6.45,46471072,64779940,82878283,46471072,6.45,71.74,56.07,56.07,12962418226,59.24,59.24,12962418226
한텍,098070,8,44500,2,5300,13.52,5907733,4005835,11121141,5907733,13.52,147.48,53.12,53.12,268449180625,54.24,54.24,268449180625
PLUS 차이나AI테크TOP10,0047N0,9,9725,5,-55,-0.56,429364,528150,800000,429364,-0.56,81.30,53.67,53.67,4178546089,53.71,53.71,4178546089
바이오비쥬,489460,10,18840,2,1350,7.72,7189873,7185687,15044430,7189873,7.72,100.06,47.79,47.79,139603282065,49.25,49.25,139603282065
한진칼우,18064K,11,45600,2,2550,5.92,266900,477605,536766,266900,5.92,55.88,49.72,49.72,11864900925,48.47,48.47,11864900925
RISE 테슬라고정테크100,0047P0,12,10655,2,80,0.76,482689,279654,1150000,482689,0.76,172.60,41.97,41.97,5134874472,41.91,41.91,5134874472
태웅,044490,13,19270,2,2190,12.82,8253099,1688666,20007381,8253099,12.82,488.73,41.25,41.25,153882634025,39.91,39.91,153882634025
웨이비스,289930,14,9850,2,1080,12.31,4857016,101468,12519593,4857016,12.31,4786.75,38.80,38.80,49152174010,39.86,39.86,49152174010
브이원텍,251630,15,5290,2,160,3.12,5643727,1408413,15942886,5643727,3.12,400.72,35.40,35.40,32198840675,38.18,38.18,32198840675
피아이이,452450,16,9060,2,570,6.71,13450088,20361468,35826000,13450088,6.71,66.06,37.54,37.54,120038894560,36.98,36.98,120038894560
형지I&C,011080,17,1900,2,120,6.74,10894945,4454652,31541686,10894945,6.74,244.57,34.54,34.54,21016749829,35.07,35.07,21016749829
화인베스틸,133820,18,1011,2,219,27.65,10625254,269137,30826118,10625254,27.65,3947.90,34.47,34.47,10563468240,33.90,33.90,10563468240
인투셀,287840,19,46800,2,4100,9.60,4829604,5642365,14829094,4829604,9.60,85.60,32.57,32.57,225618355225,32.51,32.51,225618355225
일승,333430,20,5140,2,150,3.01,9087126,731851,30726747,9087126,3.01,1241.66,29.57,29.57,49832886240,31.55,31.55,49832886240
KODEX 차이나휴머노이드로봇,0048K0,21,8740,5,-135,-1.52,1528773,819400,5250000,1528773,-1.52,186.57,29.12,29.12,13565842592,29.56,29.56,13565842592
상지건설,042940,22,20200,5,-2650,-11.60,1882878,1609620,6828712,1882878,-11.60,116.98,27.57,27.57,40747519775,29.54,29.54,40747519775
씨씨에스,066790,23,1598,2,233,17.07,19309726,4533093,65152039,19309726,17.07,425.97,29.64,29.64,30660441923,29.45,29.45,30660441923
ACE 원자력테마딥서치,433500,24,25620,2,65,0.25,324605,176485,1100000,324605,0.25,183.93,29.51,29.51,8292866788,29.43,29.43,8292866788
TIGER 코리아배당다우존스,0052D0,25,10100,5,-75,-0.74,1840769,2141803,6400000,1840769,-0.74,85.94,28.76,28.76,18675493268,28.89,28.89,18675493268
RISE 팔란티어고정테크100,0047R0,26,10435,2,5,0.05,345089,205580,1200000,345089,0.05,167.86,28.76,28.76,3600992907,28.76,28.76,3600992907
나우로보틱스,459510,27,28050,2,900,3.31,3431654,1627750,12547732,3431654,3.31,210.82,27.35,27.35,99229299750,28.19,28.19,99229299750
이뮨온시아,424870,28,6590,2,490,8.03,20234121,6812829,73004309,20234121,8.03,297.00,27.72,27.72,135210785685,28.10,28.10,135210785685
수젠텍,253840,29,8070,5,-380,-4.50,3742257,919995,16743200,3742257,-4.50,406.77,22.35,22.35,32131634385,23.78,23.78,32131634385
플루토스,019570,30,353,1,81,29.78,16249888,11871133,65310042,16249888,29.78,136.89,24.88,24.88,5421826681,23.52,23.52,5421826681
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3655 2 135 3.84 21205803 28585126 17150000 21205803 3.84 74.18 123.65 123.65 82287170311 131.27 131.27 82287170311
3 파인메딕스 387570 2 9450 2 1710 22.09 5357477 1707598 5625900 5357477 22.09 313.74 95.23 95.23 51676519210 97.20 97.20 51676519210
4 그린생명과학 114450 3 4090 2 370 9.95 15449017 5490195 20000000 15449017 9.95 281.39 77.25 77.25 65166018226 79.67 79.67 65166018226
5 피코그램 376180 4 3165 2 395 14.26 13770939 1628833 18491378 13770939 14.26 845.45 74.47 74.47 43849049472 74.92 74.92 43849049472
6 에너토크 019990 5 8460 2 10 0.12 6484925 9302677 9756088 6484925 0.12 69.71 66.47 66.47 57353419825 69.49 69.49 57353419825
7 SOL 미국원자력SMR 0051G0 6 11405 5 -90 -0.78 823096 2250665 1200000 823096 -0.78 36.57 68.59 68.59 9349348953 68.31 68.31 9349348953
8 메디콕스 054180 7 264 2 16 6.45 46471072 64779940 82878283 46471072 6.45 71.74 56.07 56.07 12962418226 59.24 59.24 12962418226
9 한텍 098070 8 44500 2 5300 13.52 5907733 4005835 11121141 5907733 13.52 147.48 53.12 53.12 268449180625 54.24 54.24 268449180625
10 PLUS 차이나AI테크TOP10 0047N0 9 9725 5 -55 -0.56 429364 528150 800000 429364 -0.56 81.30 53.67 53.67 4178546089 53.71 53.71 4178546089
11 바이오비쥬 489460 10 18840 2 1350 7.72 7189873 7185687 15044430 7189873 7.72 100.06 47.79 47.79 139603282065 49.25 49.25 139603282065
12 한진칼우 18064K 11 45600 2 2550 5.92 266900 477605 536766 266900 5.92 55.88 49.72 49.72 11864900925 48.47 48.47 11864900925
13 RISE 테슬라고정테크100 0047P0 12 10655 2 80 0.76 482689 279654 1150000 482689 0.76 172.60 41.97 41.97 5134874472 41.91 41.91 5134874472
14 태웅 044490 13 19270 2 2190 12.82 8253099 1688666 20007381 8253099 12.82 488.73 41.25 41.25 153882634025 39.91 39.91 153882634025
15 웨이비스 289930 14 9850 2 1080 12.31 4857016 101468 12519593 4857016 12.31 4786.75 38.80 38.80 49152174010 39.86 39.86 49152174010
16 브이원텍 251630 15 5290 2 160 3.12 5643727 1408413 15942886 5643727 3.12 400.72 35.40 35.40 32198840675 38.18 38.18 32198840675
17 피아이이 452450 16 9060 2 570 6.71 13450088 20361468 35826000 13450088 6.71 66.06 37.54 37.54 120038894560 36.98 36.98 120038894560
18 형지I&C 011080 17 1900 2 120 6.74 10894945 4454652 31541686 10894945 6.74 244.57 34.54 34.54 21016749829 35.07 35.07 21016749829
19 화인베스틸 133820 18 1011 2 219 27.65 10625254 269137 30826118 10625254 27.65 3947.90 34.47 34.47 10563468240 33.90 33.90 10563468240
20 인투셀 287840 19 46800 2 4100 9.60 4829604 5642365 14829094 4829604 9.60 85.60 32.57 32.57 225618355225 32.51 32.51 225618355225
21 일승 333430 20 5140 2 150 3.01 9087126 731851 30726747 9087126 3.01 1241.66 29.57 29.57 49832886240 31.55 31.55 49832886240
22 KODEX 차이나휴머노이드로봇 0048K0 21 8740 5 -135 -1.52 1528773 819400 5250000 1528773 -1.52 186.57 29.12 29.12 13565842592 29.56 29.56 13565842592
23 상지건설 042940 22 20200 5 -2650 -11.60 1882878 1609620 6828712 1882878 -11.60 116.98 27.57 27.57 40747519775 29.54 29.54 40747519775
24 씨씨에스 066790 23 1598 2 233 17.07 19309726 4533093 65152039 19309726 17.07 425.97 29.64 29.64 30660441923 29.45 29.45 30660441923
25 ACE 원자력테마딥서치 433500 24 25620 2 65 0.25 324605 176485 1100000 324605 0.25 183.93 29.51 29.51 8292866788 29.43 29.43 8292866788
26 TIGER 코리아배당다우존스 0052D0 25 10100 5 -75 -0.74 1840769 2141803 6400000 1840769 -0.74 85.94 28.76 28.76 18675493268 28.89 28.89 18675493268
27 RISE 팔란티어고정테크100 0047R0 26 10435 2 5 0.05 345089 205580 1200000 345089 0.05 167.86 28.76 28.76 3600992907 28.76 28.76 3600992907
28 나우로보틱스 459510 27 28050 2 900 3.31 3431654 1627750 12547732 3431654 3.31 210.82 27.35 27.35 99229299750 28.19 28.19 99229299750
29 이뮨온시아 424870 28 6590 2 490 8.03 20234121 6812829 73004309 20234121 8.03 297.00 27.72 27.72 135210785685 28.10 28.10 135210785685
30 수젠텍 253840 29 8070 5 -380 -4.50 3742257 919995 16743200 3742257 -4.50 406.77 22.35 22.35 32131634385 23.78 23.78 32131634385
31 플루토스 019570 30 353 1 81 29.78 16249888 11871133 65310042 16249888 29.78 136.89 24.88 24.88 5421826681 23.52 23.52 5421826681

31
top30/20250527/top30-atvtr-20250527-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3600,2,80,2.27,21330625,28585126,17150000,21330625,2.27,74.62,124.38,124.38,82738111201,134.01,134.01,82738111201
파인메딕스,387570,2,9340,2,1600,20.67,5407042,1707598,5625900,5407042,20.67,316.65,96.11,96.11,52140439270,99.23,99.23,52140439270
그린생명과학,114450,3,4100,2,380,10.22,15538862,5490195,20000000,15538862,10.22,283.03,77.69,77.69,65532815227,79.92,79.92,65532815227
피코그램,376180,4,3110,2,340,12.27,14216772,1628833,18491378,14216772,12.27,872.82,76.88,76.88,45257038836,78.70,78.70,45257038836
에너토크,019990,5,8480,2,30,0.36,6503195,9302677,9756088,6503195,0.36,69.91,66.66,66.66,57507811425,69.51,69.51,57507811425
SOL 미국원자력SMR,0051G0,6,11415,5,-80,-0.70,832525,2250665,1200000,832525,-0.70,36.99,69.38,69.38,9456945858,69.04,69.04,9456945858
메디콕스,054180,7,267,2,19,7.66,46912920,64779940,82878283,46912920,7.66,72.42,56.60,56.60,13079716325,59.11,59.11,13079716325
PLUS 차이나AI테크TOP10,0047N0,8,9715,5,-65,-0.66,443734,528150,800000,443734,-0.66,84.02,55.47,55.47,4318289889,55.56,55.56,4318289889
한텍,098070,9,43950,2,4750,12.12,5968455,4005835,11121141,5968455,12.12,148.99,53.67,53.67,271129757950,55.47,55.47,271129757950
바이오비쥬,489460,10,18660,2,1170,6.69,7217587,7185687,15044430,7217587,6.69,100.44,47.98,47.98,140122359015,49.91,49.91,140122359015
한진칼우,18064K,11,44950,2,1900,4.41,269943,477605,536766,269943,4.41,56.52,50.29,50.29,12001885825,49.74,49.74,12001885825
RISE 테슬라고정테크100,0047P0,12,10660,2,85,0.80,486670,279654,1150000,486670,0.80,174.03,42.32,42.32,5177302272,42.23,42.23,5177302272
태웅,044490,13,19250,2,2170,12.70,8403046,1688666,20007381,8403046,12.70,497.61,42.00,42.00,156757463200,40.70,40.70,156757463200
웨이비스,289930,14,9830,2,1060,12.09,4866149,101468,12519593,4866149,12.09,4795.75,38.87,38.87,49242220655,40.01,40.01,49242220655
브이원텍,251630,15,5260,2,130,2.53,5653098,1408413,15942886,5653098,2.53,401.38,35.46,35.46,32248335155,38.46,38.46,32248335155
피아이이,452450,16,8940,2,450,5.30,13617846,20361468,35826000,13617846,5.30,66.88,38.01,38.01,121543558280,37.95,37.95,121543558280
형지I&C,011080,17,1888,2,108,6.07,11513853,4454652,31541686,11513853,6.07,258.47,36.50,36.50,22183825696,37.25,37.25,22183825696
화인베스틸,133820,18,1008,2,216,27.27,10680455,269137,30826118,10680455,27.27,3968.41,34.65,34.65,10619188368,34.18,34.18,10619188368
인투셀,287840,19,46200,2,3500,8.20,4885745,5642365,14829094,4885745,8.20,86.59,32.95,32.95,228225434075,33.31,33.31,228225434075
일승,333430,20,5130,2,140,2.81,9144291,731851,30726747,9144291,2.81,1249.47,29.76,29.76,50127272835,31.80,31.80,50127272835
상지건설,042940,21,19950,5,-2900,-12.69,2007680,1609620,6828712,2007680,-12.69,124.73,29.40,29.40,43242631990,31.74,31.74,43242631990
KODEX 차이나휴머노이드로봇,0048K0,22,8730,5,-145,-1.63,1554373,819400,5250000,1554373,-1.63,189.70,29.61,29.61,13789221596,30.09,30.09,13789221596
씨씨에스,066790,23,1584,2,219,16.04,19528786,4533093,65152039,19528786,16.04,430.80,29.97,29.97,31008325964,30.05,30.05,31008325964
TIGER 코리아배당다우존스,0052D0,24,10107,5,-68,-0.67,1896285,2141803,6400000,1896285,-0.67,88.54,29.63,29.63,19236445331,29.74,29.74,19236445331
ACE 원자력테마딥서치,433500,25,25620,2,65,0.25,325518,176485,1100000,325518,0.25,184.45,29.59,29.59,8316245708,29.51,29.51,8316245708
RISE 팔란티어고정테크100,0047R0,26,10435,2,5,0.05,345622,205580,1200000,345622,0.05,168.12,28.80,28.80,3606554762,28.80,28.80,3606554762
나우로보틱스,459510,27,27800,2,650,2.39,3450348,1627750,12547732,3450348,2.39,211.97,27.50,27.50,99750557175,28.60,28.60,99750557175
이뮨온시아,424870,28,6600,2,500,8.20,20391465,6812829,73004309,20391465,8.20,299.31,27.93,27.93,136248449510,28.28,28.28,136248449510
세명전기,017510,29,7320,2,380,5.48,4199863,643894,15246000,4199863,5.48,652.26,27.55,27.55,30612539255,27.43,27.43,30612539255
티씨머티리얼즈,125020,30,6430,2,930,16.91,9810339,1607310,34227815,9810339,16.91,610.36,28.66,28.66,59493954695,27.03,27.03,59493954695
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3600 2 80 2.27 21330625 28585126 17150000 21330625 2.27 74.62 124.38 124.38 82738111201 134.01 134.01 82738111201
3 파인메딕스 387570 2 9340 2 1600 20.67 5407042 1707598 5625900 5407042 20.67 316.65 96.11 96.11 52140439270 99.23 99.23 52140439270
4 그린생명과학 114450 3 4100 2 380 10.22 15538862 5490195 20000000 15538862 10.22 283.03 77.69 77.69 65532815227 79.92 79.92 65532815227
5 피코그램 376180 4 3110 2 340 12.27 14216772 1628833 18491378 14216772 12.27 872.82 76.88 76.88 45257038836 78.70 78.70 45257038836
6 에너토크 019990 5 8480 2 30 0.36 6503195 9302677 9756088 6503195 0.36 69.91 66.66 66.66 57507811425 69.51 69.51 57507811425
7 SOL 미국원자력SMR 0051G0 6 11415 5 -80 -0.70 832525 2250665 1200000 832525 -0.70 36.99 69.38 69.38 9456945858 69.04 69.04 9456945858
8 메디콕스 054180 7 267 2 19 7.66 46912920 64779940 82878283 46912920 7.66 72.42 56.60 56.60 13079716325 59.11 59.11 13079716325
9 PLUS 차이나AI테크TOP10 0047N0 8 9715 5 -65 -0.66 443734 528150 800000 443734 -0.66 84.02 55.47 55.47 4318289889 55.56 55.56 4318289889
10 한텍 098070 9 43950 2 4750 12.12 5968455 4005835 11121141 5968455 12.12 148.99 53.67 53.67 271129757950 55.47 55.47 271129757950
11 바이오비쥬 489460 10 18660 2 1170 6.69 7217587 7185687 15044430 7217587 6.69 100.44 47.98 47.98 140122359015 49.91 49.91 140122359015
12 한진칼우 18064K 11 44950 2 1900 4.41 269943 477605 536766 269943 4.41 56.52 50.29 50.29 12001885825 49.74 49.74 12001885825
13 RISE 테슬라고정테크100 0047P0 12 10660 2 85 0.80 486670 279654 1150000 486670 0.80 174.03 42.32 42.32 5177302272 42.23 42.23 5177302272
14 태웅 044490 13 19250 2 2170 12.70 8403046 1688666 20007381 8403046 12.70 497.61 42.00 42.00 156757463200 40.70 40.70 156757463200
15 웨이비스 289930 14 9830 2 1060 12.09 4866149 101468 12519593 4866149 12.09 4795.75 38.87 38.87 49242220655 40.01 40.01 49242220655
16 브이원텍 251630 15 5260 2 130 2.53 5653098 1408413 15942886 5653098 2.53 401.38 35.46 35.46 32248335155 38.46 38.46 32248335155
17 피아이이 452450 16 8940 2 450 5.30 13617846 20361468 35826000 13617846 5.30 66.88 38.01 38.01 121543558280 37.95 37.95 121543558280
18 형지I&C 011080 17 1888 2 108 6.07 11513853 4454652 31541686 11513853 6.07 258.47 36.50 36.50 22183825696 37.25 37.25 22183825696
19 화인베스틸 133820 18 1008 2 216 27.27 10680455 269137 30826118 10680455 27.27 3968.41 34.65 34.65 10619188368 34.18 34.18 10619188368
20 인투셀 287840 19 46200 2 3500 8.20 4885745 5642365 14829094 4885745 8.20 86.59 32.95 32.95 228225434075 33.31 33.31 228225434075
21 일승 333430 20 5130 2 140 2.81 9144291 731851 30726747 9144291 2.81 1249.47 29.76 29.76 50127272835 31.80 31.80 50127272835
22 상지건설 042940 21 19950 5 -2900 -12.69 2007680 1609620 6828712 2007680 -12.69 124.73 29.40 29.40 43242631990 31.74 31.74 43242631990
23 KODEX 차이나휴머노이드로봇 0048K0 22 8730 5 -145 -1.63 1554373 819400 5250000 1554373 -1.63 189.70 29.61 29.61 13789221596 30.09 30.09 13789221596
24 씨씨에스 066790 23 1584 2 219 16.04 19528786 4533093 65152039 19528786 16.04 430.80 29.97 29.97 31008325964 30.05 30.05 31008325964
25 TIGER 코리아배당다우존스 0052D0 24 10107 5 -68 -0.67 1896285 2141803 6400000 1896285 -0.67 88.54 29.63 29.63 19236445331 29.74 29.74 19236445331
26 ACE 원자력테마딥서치 433500 25 25620 2 65 0.25 325518 176485 1100000 325518 0.25 184.45 29.59 29.59 8316245708 29.51 29.51 8316245708
27 RISE 팔란티어고정테크100 0047R0 26 10435 2 5 0.05 345622 205580 1200000 345622 0.05 168.12 28.80 28.80 3606554762 28.80 28.80 3606554762
28 나우로보틱스 459510 27 27800 2 650 2.39 3450348 1627750 12547732 3450348 2.39 211.97 27.50 27.50 99750557175 28.60 28.60 99750557175
29 이뮨온시아 424870 28 6600 2 500 8.20 20391465 6812829 73004309 20391465 8.20 299.31 27.93 27.93 136248449510 28.28 28.28 136248449510
30 세명전기 017510 29 7320 2 380 5.48 4199863 643894 15246000 4199863 5.48 652.26 27.55 27.55 30612539255 27.43 27.43 30612539255
31 티씨머티리얼즈 125020 30 6430 2 930 16.91 9810339 1607310 34227815 9810339 16.91 610.36 28.66 28.66 59493954695 27.03 27.03 59493954695

31
top30/20250527/top30-atvtr-20250527-135002.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
케이씨티,089150,1,3615,2,95,2.70,21409683,28585126,17150000,21409683,2.70,74.90,124.84,124.84,83025192547,133.92,133.92,83025192547
파인메딕스,387570,2,9140,2,1400,18.09,5536204,1707598,5625900,5536204,18.09,324.21,98.41,98.41,53329334240,103.71,103.71,53329334240
그린생명과학,114450,3,4055,2,335,9.01,15626715,5490195,20000000,15626715,9.01,284.63,78.13,78.13,65890176232,81.25,81.25,65890176232
피코그램,376180,4,3165,2,395,14.26,14482760,1628833,18491378,14482760,14.26,889.15,78.32,78.32,46089307171,78.75,78.75,46089307171
SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,850038,2250665,1200000,850038,-0.65,37.77,70.84,70.84,9656934031,70.47,70.47,9656934031
에너토크,019990,6,8590,2,140,1.66,6558021,9302677,9756088,6558021,1.66,70.50,67.22,67.22,57976766545,69.18,69.18,57976766545
메디콕스,054180,7,262,2,14,5.65,47514521,64779940,82878283,47514521,5.65,73.35,57.33,57.33,13238379279,60.97,60.97,13238379279
한텍,098070,8,44000,2,4800,12.24,6050547,4005835,11121141,6050547,12.24,151.04,54.41,54.41,274721350825,56.14,56.14,274721350825
PLUS 차이나AI테크TOP10,0047N0,9,9725,5,-55,-0.56,443749,528150,800000,443749,-0.56,84.02,55.47,55.47,4318435774,55.51,55.51,4318435774
한진칼우,18064K,10,43900,2,850,1.97,275017,477605,536766,275017,1.97,57.58,51.24,51.24,12227937875,51.89,51.89,12227937875
바이오비쥬,489460,11,18740,2,1250,7.15,7241348,7185687,15044430,7241348,7.15,100.77,48.13,48.13,140566513700,49.86,49.86,140566513700
RISE 테슬라고정테크100,0047P0,12,10665,2,90,0.85,523122,279654,1150000,523122,0.85,187.06,45.49,45.49,5565916197,45.38,45.38,5565916197
태웅,044490,13,19090,2,2010,11.77,8540896,1688666,20007381,8540896,11.77,505.78,42.69,42.69,159398908105,41.73,41.73,159398908105
형지I&C,011080,14,1911,2,131,7.36,12831697,4454652,31541686,12831697,7.36,288.05,40.68,40.68,24727586618,41.02,41.02,24727586618
웨이비스,289930,15,9860,2,1090,12.43,4879476,101468,12519593,4879476,12.43,4808.88,38.97,38.97,49373341095,40.00,40.00,49373341095
브이원텍,251630,16,5280,2,150,2.92,5688680,1408413,15942886,5688680,2.92,403.91,35.68,35.68,32434499495,38.53,38.53,32434499495
피아이이,452450,17,8990,2,500,5.89,13670736,20361468,35826000,13670736,5.89,67.14,38.16,38.16,122018023860,37.88,37.88,122018023860
화인베스틸,133820,18,1018,2,226,28.54,10780135,269137,30826118,10780135,28.54,4005.45,34.97,34.97,10720208782,34.16,34.16,10720208782
인투셀,287840,19,46150,2,3450,8.08,4992338,5642365,14829094,4992338,8.08,88.48,33.67,33.67,233106506875,34.06,34.06,233106506875
티씨머티리얼즈,125020,20,6390,2,890,16.18,11665007,1607310,34227815,11665007,16.18,725.75,34.08,34.08,71446059435,32.67,32.67,71446059435
상지건설,042940,21,19970,5,-2880,-12.60,2072245,1609620,6828712,2072245,-12.60,128.74,30.35,30.35,44530251355,32.65,32.65,44530251355
일승,333430,22,5180,2,190,3.81,9199250,731851,30726747,9199250,3.81,1256.98,29.94,29.94,50409204960,31.67,31.67,50409204960
TIGER 코리아배당다우존스,0052D0,23,10105,5,-70,-0.69,2006600,2141803,6400000,2006600,-0.69,93.69,31.35,31.35,20351341272,31.47,31.47,20351341272
세명전기,017510,24,7250,2,310,4.47,4689228,643894,15246000,4689228,4.47,728.26,30.76,30.76,34198374465,30.94,30.94,34198374465
씨씨에스,066790,25,1588,2,223,16.34,19715526,4533093,65152039,19715526,16.34,434.92,30.26,30.26,31304714337,30.26,30.26,31304714337
KODEX 차이나휴머노이드로봇,0048K0,26,8730,5,-145,-1.63,1559742,819400,5250000,1559742,-1.63,190.35,29.71,29.71,13836085631,30.19,30.19,13836085631
ACE 원자력테마딥서치,433500,27,25700,2,145,0.57,328490,176485,1100000,328490,0.57,186.13,29.86,29.86,8392534608,29.69,29.69,8392534608
나우로보틱스,459510,28,27650,2,500,1.84,3481096,1627750,12547732,3481096,1.84,213.86,27.74,27.74,100602729125,29.00,29.00,100602729125
RISE 팔란티어고정테크100,0047R0,29,10435,2,5,0.05,345865,205580,1200000,345865,0.05,168.24,28.82,28.82,3609089467,28.82,28.82,3609089467
이뮨온시아,424870,30,6580,2,480,7.87,20567453,6812829,73004309,20567453,7.87,301.89,28.17,28.17,137406508245,28.60,28.60,137406508245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3615 2 95 2.70 21409683 28585126 17150000 21409683 2.70 74.90 124.84 124.84 83025192547 133.92 133.92 83025192547
3 파인메딕스 387570 2 9140 2 1400 18.09 5536204 1707598 5625900 5536204 18.09 324.21 98.41 98.41 53329334240 103.71 103.71 53329334240
4 그린생명과학 114450 3 4055 2 335 9.01 15626715 5490195 20000000 15626715 9.01 284.63 78.13 78.13 65890176232 81.25 81.25 65890176232
5 피코그램 376180 4 3165 2 395 14.26 14482760 1628833 18491378 14482760 14.26 889.15 78.32 78.32 46089307171 78.75 78.75 46089307171
6 SOL 미국원자력SMR 0051G0 5 11420 5 -75 -0.65 850038 2250665 1200000 850038 -0.65 37.77 70.84 70.84 9656934031 70.47 70.47 9656934031
7 에너토크 019990 6 8590 2 140 1.66 6558021 9302677 9756088 6558021 1.66 70.50 67.22 67.22 57976766545 69.18 69.18 57976766545
8 메디콕스 054180 7 262 2 14 5.65 47514521 64779940 82878283 47514521 5.65 73.35 57.33 57.33 13238379279 60.97 60.97 13238379279
9 한텍 098070 8 44000 2 4800 12.24 6050547 4005835 11121141 6050547 12.24 151.04 54.41 54.41 274721350825 56.14 56.14 274721350825
10 PLUS 차이나AI테크TOP10 0047N0 9 9725 5 -55 -0.56 443749 528150 800000 443749 -0.56 84.02 55.47 55.47 4318435774 55.51 55.51 4318435774
11 한진칼우 18064K 10 43900 2 850 1.97 275017 477605 536766 275017 1.97 57.58 51.24 51.24 12227937875 51.89 51.89 12227937875
12 바이오비쥬 489460 11 18740 2 1250 7.15 7241348 7185687 15044430 7241348 7.15 100.77 48.13 48.13 140566513700 49.86 49.86 140566513700
13 RISE 테슬라고정테크100 0047P0 12 10665 2 90 0.85 523122 279654 1150000 523122 0.85 187.06 45.49 45.49 5565916197 45.38 45.38 5565916197
14 태웅 044490 13 19090 2 2010 11.77 8540896 1688666 20007381 8540896 11.77 505.78 42.69 42.69 159398908105 41.73 41.73 159398908105
15 형지I&C 011080 14 1911 2 131 7.36 12831697 4454652 31541686 12831697 7.36 288.05 40.68 40.68 24727586618 41.02 41.02 24727586618
16 웨이비스 289930 15 9860 2 1090 12.43 4879476 101468 12519593 4879476 12.43 4808.88 38.97 38.97 49373341095 40.00 40.00 49373341095
17 브이원텍 251630 16 5280 2 150 2.92 5688680 1408413 15942886 5688680 2.92 403.91 35.68 35.68 32434499495 38.53 38.53 32434499495
18 피아이이 452450 17 8990 2 500 5.89 13670736 20361468 35826000 13670736 5.89 67.14 38.16 38.16 122018023860 37.88 37.88 122018023860
19 화인베스틸 133820 18 1018 2 226 28.54 10780135 269137 30826118 10780135 28.54 4005.45 34.97 34.97 10720208782 34.16 34.16 10720208782
20 인투셀 287840 19 46150 2 3450 8.08 4992338 5642365 14829094 4992338 8.08 88.48 33.67 33.67 233106506875 34.06 34.06 233106506875
21 티씨머티리얼즈 125020 20 6390 2 890 16.18 11665007 1607310 34227815 11665007 16.18 725.75 34.08 34.08 71446059435 32.67 32.67 71446059435
22 상지건설 042940 21 19970 5 -2880 -12.60 2072245 1609620 6828712 2072245 -12.60 128.74 30.35 30.35 44530251355 32.65 32.65 44530251355
23 일승 333430 22 5180 2 190 3.81 9199250 731851 30726747 9199250 3.81 1256.98 29.94 29.94 50409204960 31.67 31.67 50409204960
24 TIGER 코리아배당다우존스 0052D0 23 10105 5 -70 -0.69 2006600 2141803 6400000 2006600 -0.69 93.69 31.35 31.35 20351341272 31.47 31.47 20351341272
25 세명전기 017510 24 7250 2 310 4.47 4689228 643894 15246000 4689228 4.47 728.26 30.76 30.76 34198374465 30.94 30.94 34198374465
26 씨씨에스 066790 25 1588 2 223 16.34 19715526 4533093 65152039 19715526 16.34 434.92 30.26 30.26 31304714337 30.26 30.26 31304714337
27 KODEX 차이나휴머노이드로봇 0048K0 26 8730 5 -145 -1.63 1559742 819400 5250000 1559742 -1.63 190.35 29.71 29.71 13836085631 30.19 30.19 13836085631
28 ACE 원자력테마딥서치 433500 27 25700 2 145 0.57 328490 176485 1100000 328490 0.57 186.13 29.86 29.86 8392534608 29.69 29.69 8392534608
29 나우로보틱스 459510 28 27650 2 500 1.84 3481096 1627750 12547732 3481096 1.84 213.86 27.74 27.74 100602729125 29.00 29.00 100602729125
30 RISE 팔란티어고정테크100 0047R0 29 10435 2 5 0.05 345865 205580 1200000 345865 0.05 168.24 28.82 28.82 3609089467 28.82 28.82 3609089467
31 이뮨온시아 424870 30 6580 2 480 7.87 20567453 6812829 73004309 20567453 7.87 301.89 28.17 28.17 137406508245 28.60 28.60 137406508245

31
top30/20250527/top30-atvtr-20250527-140002.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
케이씨티,089150,1,3620,2,100,2.84,21490907,28585126,17150000,21490907,2.84,75.18,125.31,125.31,83320517227,134.21,134.21,83320517227
파인메딕스,387570,2,9335,2,1595,20.61,5655766,1707598,5625900,5655766,20.61,331.21,100.53,100.53,54440389890,103.66,103.66,54440389890
그린생명과학,114450,3,3995,2,275,7.39,15815051,5490195,20000000,15815051,7.39,288.06,79.08,79.08,66643592212,83.41,83.41,66643592212
피코그램,376180,4,3210,2,440,15.88,14916924,1628833,18491378,14916924,15.88,915.80,80.67,80.67,47486451323,80.00,80.00,47486451323
SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,865369,2250665,1200000,865369,-0.65,38.45,72.11,72.11,9831985645,71.75,71.75,9831985645
에너토크,019990,6,8510,2,60,0.71,6623119,9302677,9756088,6623119,0.71,71.20,67.89,67.89,58535000530,70.50,70.50,58535000530
메디콕스,054180,7,263,2,15,6.05,48603091,64779940,82878283,48603091,6.05,75.03,58.64,58.64,13521811475,62.04,62.04,13521811475
한텍,098070,8,44200,2,5000,12.76,6147858,4005835,11121141,6147858,12.76,153.47,55.28,55.28,279039328425,56.77,56.77,279039328425
PLUS 차이나AI테크TOP10,0047N0,9,9740,5,-40,-0.41,443750,528150,800000,443750,-0.41,84.02,55.47,55.47,4318445514,55.42,55.42,4318445514
한진칼우,18064K,10,44250,2,1200,2.79,280578,477605,536766,280578,2.79,58.75,52.27,52.27,12473448625,52.52,52.52,12473448625
바이오비쥬,489460,11,18660,2,1170,6.69,7269564,7185687,15044430,7269564,6.69,101.17,48.32,48.32,141094425225,50.26,50.26,141094425225
RISE 테슬라고정테크100,0047P0,12,10655,2,80,0.76,526422,279654,1150000,526422,0.76,188.24,45.78,45.78,5601107247,45.71,45.71,5601107247
태웅,044490,13,18770,2,1690,9.89,8783354,1688666,20007381,8783354,9.89,520.14,43.90,43.90,163967193935,43.66,43.66,163967193935
형지I&C,011080,14,1936,2,156,8.76,13393921,4454652,31541686,13393921,8.76,300.67,42.46,42.46,25809231706,42.27,42.27,25809231706
웨이비스,289930,15,9750,2,980,11.17,4914443,101468,12519593,4914443,11.17,4843.34,39.25,39.25,49715584105,40.73,40.73,49715584105
티씨머티리얼즈,125020,16,6900,2,1400,25.45,15093182,1607310,34227815,15093182,25.45,939.03,44.10,44.10,94123379530,39.85,39.85,94123379530
브이원텍,251630,17,5260,2,130,2.53,5722181,1408413,15942886,5722181,2.53,406.29,35.89,35.89,32610995935,38.89,38.89,32610995935
피아이이,452450,18,8890,2,400,4.71,13799904,20361468,35826000,13799904,4.71,67.77,38.52,38.52,123170309900,38.67,38.67,123170309900
화인베스틸,133820,19,1028,2,236,29.80,11489776,269137,30826118,11489776,29.80,4269.12,37.27,37.27,11447650901,36.12,36.12,11447650901
인투셀,287840,20,46250,2,3550,8.31,5040486,5642365,14829094,5040486,8.31,89.33,33.99,33.99,235332346625,34.31,34.31,235332346625
상지건설,042940,21,19860,5,-2990,-13.09,2140708,1609620,6828712,2140708,-13.09,132.99,31.35,31.35,45886471165,33.84,33.84,45886471165
세명전기,017510,22,7420,2,480,6.92,5107539,643894,15246000,5107539,6.92,793.23,33.50,33.50,37263048205,32.94,32.94,37263048205
일승,333430,23,5150,2,160,3.21,9221841,731851,30726747,9221841,3.21,1260.07,30.01,30.01,50525264445,31.93,31.93,50525264445
TIGER 코리아배당다우존스,0052D0,24,10105,5,-70,-0.69,2021841,2141803,6400000,2021841,-0.69,94.40,31.59,31.59,20505301167,31.71,31.71,20505301167
씨씨에스,066790,25,1589,2,224,16.41,20088934,4533093,65152039,20088934,16.41,443.16,30.83,30.83,31901183968,30.81,30.81,31901183968
KODEX 차이나휴머노이드로봇,0048K0,26,8730,5,-145,-1.63,1577810,819400,5250000,1577810,-1.63,192.56,30.05,30.05,13993814617,30.53,30.53,13993814617
ACE 원자력테마딥서치,433500,27,25715,2,160,0.63,331024,176485,1100000,331024,0.63,187.56,30.09,30.09,8457667513,29.90,29.90,8457667513
오픈놀,440320,28,5320,5,-150,-2.74,2645294,384057,9805000,2645294,-2.74,688.78,26.98,26.98,15501107560,29.72,29.72,15501107560
나우로보틱스,459510,29,27800,2,650,2.39,3505394,1627750,12547732,3505394,2.39,215.35,27.94,27.94,101276815300,29.03,29.03,101276815300
이뮨온시아,424870,30,6530,2,430,7.05,20666728,6812829,73004309,20666728,7.05,303.35,28.31,28.31,138056767745,28.96,28.96,138056767745
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3620 2 100 2.84 21490907 28585126 17150000 21490907 2.84 75.18 125.31 125.31 83320517227 134.21 134.21 83320517227
3 파인메딕스 387570 2 9335 2 1595 20.61 5655766 1707598 5625900 5655766 20.61 331.21 100.53 100.53 54440389890 103.66 103.66 54440389890
4 그린생명과학 114450 3 3995 2 275 7.39 15815051 5490195 20000000 15815051 7.39 288.06 79.08 79.08 66643592212 83.41 83.41 66643592212
5 피코그램 376180 4 3210 2 440 15.88 14916924 1628833 18491378 14916924 15.88 915.80 80.67 80.67 47486451323 80.00 80.00 47486451323
6 SOL 미국원자력SMR 0051G0 5 11420 5 -75 -0.65 865369 2250665 1200000 865369 -0.65 38.45 72.11 72.11 9831985645 71.75 71.75 9831985645
7 에너토크 019990 6 8510 2 60 0.71 6623119 9302677 9756088 6623119 0.71 71.20 67.89 67.89 58535000530 70.50 70.50 58535000530
8 메디콕스 054180 7 263 2 15 6.05 48603091 64779940 82878283 48603091 6.05 75.03 58.64 58.64 13521811475 62.04 62.04 13521811475
9 한텍 098070 8 44200 2 5000 12.76 6147858 4005835 11121141 6147858 12.76 153.47 55.28 55.28 279039328425 56.77 56.77 279039328425
10 PLUS 차이나AI테크TOP10 0047N0 9 9740 5 -40 -0.41 443750 528150 800000 443750 -0.41 84.02 55.47 55.47 4318445514 55.42 55.42 4318445514
11 한진칼우 18064K 10 44250 2 1200 2.79 280578 477605 536766 280578 2.79 58.75 52.27 52.27 12473448625 52.52 52.52 12473448625
12 바이오비쥬 489460 11 18660 2 1170 6.69 7269564 7185687 15044430 7269564 6.69 101.17 48.32 48.32 141094425225 50.26 50.26 141094425225
13 RISE 테슬라고정테크100 0047P0 12 10655 2 80 0.76 526422 279654 1150000 526422 0.76 188.24 45.78 45.78 5601107247 45.71 45.71 5601107247
14 태웅 044490 13 18770 2 1690 9.89 8783354 1688666 20007381 8783354 9.89 520.14 43.90 43.90 163967193935 43.66 43.66 163967193935
15 형지I&C 011080 14 1936 2 156 8.76 13393921 4454652 31541686 13393921 8.76 300.67 42.46 42.46 25809231706 42.27 42.27 25809231706
16 웨이비스 289930 15 9750 2 980 11.17 4914443 101468 12519593 4914443 11.17 4843.34 39.25 39.25 49715584105 40.73 40.73 49715584105
17 티씨머티리얼즈 125020 16 6900 2 1400 25.45 15093182 1607310 34227815 15093182 25.45 939.03 44.10 44.10 94123379530 39.85 39.85 94123379530
18 브이원텍 251630 17 5260 2 130 2.53 5722181 1408413 15942886 5722181 2.53 406.29 35.89 35.89 32610995935 38.89 38.89 32610995935
19 피아이이 452450 18 8890 2 400 4.71 13799904 20361468 35826000 13799904 4.71 67.77 38.52 38.52 123170309900 38.67 38.67 123170309900
20 화인베스틸 133820 19 1028 2 236 29.80 11489776 269137 30826118 11489776 29.80 4269.12 37.27 37.27 11447650901 36.12 36.12 11447650901
21 인투셀 287840 20 46250 2 3550 8.31 5040486 5642365 14829094 5040486 8.31 89.33 33.99 33.99 235332346625 34.31 34.31 235332346625
22 상지건설 042940 21 19860 5 -2990 -13.09 2140708 1609620 6828712 2140708 -13.09 132.99 31.35 31.35 45886471165 33.84 33.84 45886471165
23 세명전기 017510 22 7420 2 480 6.92 5107539 643894 15246000 5107539 6.92 793.23 33.50 33.50 37263048205 32.94 32.94 37263048205
24 일승 333430 23 5150 2 160 3.21 9221841 731851 30726747 9221841 3.21 1260.07 30.01 30.01 50525264445 31.93 31.93 50525264445
25 TIGER 코리아배당다우존스 0052D0 24 10105 5 -70 -0.69 2021841 2141803 6400000 2021841 -0.69 94.40 31.59 31.59 20505301167 31.71 31.71 20505301167
26 씨씨에스 066790 25 1589 2 224 16.41 20088934 4533093 65152039 20088934 16.41 443.16 30.83 30.83 31901183968 30.81 30.81 31901183968
27 KODEX 차이나휴머노이드로봇 0048K0 26 8730 5 -145 -1.63 1577810 819400 5250000 1577810 -1.63 192.56 30.05 30.05 13993814617 30.53 30.53 13993814617
28 ACE 원자력테마딥서치 433500 27 25715 2 160 0.63 331024 176485 1100000 331024 0.63 187.56 30.09 30.09 8457667513 29.90 29.90 8457667513
29 오픈놀 440320 28 5320 5 -150 -2.74 2645294 384057 9805000 2645294 -2.74 688.78 26.98 26.98 15501107560 29.72 29.72 15501107560
30 나우로보틱스 459510 29 27800 2 650 2.39 3505394 1627750 12547732 3505394 2.39 215.35 27.94 27.94 101276815300 29.03 29.03 101276815300
31 이뮨온시아 424870 30 6530 2 430 7.05 20666728 6812829 73004309 20666728 7.05 303.35 28.31 28.31 138056767745 28.96 28.96 138056767745

31
top30/20250527/top30-atvtr-20250527-141002.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
케이씨티,089150,1,3605,2,85,2.41,21547557,28585126,17150000,21547557,2.41,75.38,125.64,125.64,83525311357,135.10,135.10,83525311357
파인메딕스,387570,2,9610,2,1870,24.16,6028443,1707598,5625900,6028443,24.16,353.04,107.16,107.16,57992979670,107.27,107.27,57992979670
그린생명과학,114450,3,4065,2,345,9.27,15964210,5490195,20000000,15964210,9.27,290.78,79.82,79.82,67243000085,82.71,82.71,67243000085
피코그램,376180,4,3195,2,425,15.34,15049090,1628833,18491378,15049090,15.34,923.92,81.38,81.38,47908506323,81.09,81.09,47908506323
SOL 미국원자력SMR,0051G0,5,11415,5,-80,-0.70,890413,2250665,1200000,890413,-0.70,39.56,74.20,74.20,10117861929,73.86,73.86,10117861929
에너토크,019990,6,8480,2,30,0.36,6653639,9302677,9756088,6653639,0.36,71.52,68.20,68.20,58794663420,71.07,71.07,58794663420
메디콕스,054180,7,262,2,14,5.65,49032651,64779940,82878283,49032651,5.65,75.69,59.16,59.16,13633332573,62.79,62.79,13633332573
세명전기,017510,8,8030,2,1090,15.71,9590065,643894,15246000,9590065,15.71,1489.39,62.90,62.90,72820403160,59.48,59.48,72820403160
한텍,098070,9,43950,2,4750,12.12,6181766,4005835,11121141,6181766,12.12,154.32,55.59,55.59,280529929825,57.39,57.39,280529929825
PLUS 차이나AI테크TOP10,0047N0,10,9755,5,-25,-0.26,449322,528150,800000,449322,-0.26,85.07,56.17,56.17,4372775369,56.03,56.03,4372775369
한진칼우,18064K,11,43950,2,900,2.09,283402,477605,536766,283402,2.09,59.34,52.80,52.80,12597273975,53.40,53.40,12597273975
바이오비쥬,489460,12,18530,2,1040,5.95,7344056,7185687,15044430,7344056,5.95,102.20,48.82,48.82,142477615740,51.11,51.11,142477615740
RISE 테슬라고정테크100,0047P0,13,10670,2,95,0.90,526442,279654,1150000,526442,0.90,188.25,45.78,45.78,5601320647,45.65,45.65,5601320647
티씨머티리얼즈,125020,14,7150,1,1650,30.00,17197990,1607310,34227815,17197990,30.00,1069.99,50.25,50.25,108976309390,44.53,44.53,108976309390
태웅,044490,15,19210,2,2130,12.47,8986951,1688666,20007381,8986951,12.47,532.19,44.92,44.92,167842016320,43.67,43.67,167842016320
형지I&C,011080,16,1915,2,135,7.58,13666632,4454652,31541686,13666632,7.58,306.79,43.33,43.33,26333367849,43.60,43.60,26333367849
웨이비스,289930,17,9680,2,910,10.38,4981621,101468,12519593,4981621,10.38,4909.55,39.79,39.79,50365750195,41.56,41.56,50365750195
브이원텍,251630,18,5220,2,90,1.75,5752966,1408413,15942886,5752966,1.75,408.47,36.08,36.08,32772444055,39.38,39.38,32772444055
피아이이,452450,19,8910,2,420,4.95,13928947,20361468,35826000,13928947,4.95,68.41,38.88,38.88,124316091220,38.94,38.94,124316091220
화인베스틸,133820,20,1016,2,224,28.28,11682728,269137,30826118,11682728,28.28,4340.81,37.90,37.90,11644382077,37.18,37.18,11644382077
인투셀,287840,21,45750,2,3050,7.14,5089556,5642365,14829094,5089556,7.14,90.20,34.32,34.32,237579969525,35.02,35.02,237579969525
상지건설,042940,22,19790,5,-3060,-13.39,2178022,1609620,6828712,2178022,-13.39,135.31,31.90,31.90,46624211025,34.50,34.50,46624211025
일승,333430,23,5120,2,130,2.61,9249103,731851,30726747,9249103,2.61,1263.80,30.10,30.10,50665389605,32.21,32.21,50665389605
TIGER 코리아배당다우존스,0052D0,24,10095,5,-80,-0.79,2033742,2141803,6400000,2033742,-0.79,94.95,31.78,31.78,20625475992,31.92,31.92,20625475992
씨씨에스,066790,25,1566,2,201,14.73,20447743,4533093,65152039,20447743,14.73,451.08,31.38,31.38,32464111975,31.82,31.82,32464111975
오픈놀,440320,26,5280,5,-190,-3.47,2724815,384057,9805000,2724815,-3.47,709.48,27.79,27.79,15923142040,30.76,30.76,15923142040
KODEX 차이나휴머노이드로봇,0048K0,27,8747,5,-128,-1.44,1590828,819400,5250000,1590828,-1.44,194.15,30.30,30.30,14107555789,30.72,30.72,14107555789
ACE 원자력테마딥서치,433500,28,25695,2,140,0.55,332538,176485,1100000,332538,0.55,188.42,30.23,30.23,8496563113,30.06,30.06,8496563113
이뮨온시아,424870,29,6530,2,430,7.05,20775411,6812829,73004309,20775411,7.05,304.95,28.46,28.46,138768112440,29.11,29.11,138768112440
RISE 팔란티어고정테크100,0047R0,30,10430,3,0,0.00,346740,205580,1200000,346740,0.00,168.66,28.90,28.90,3618219582,28.91,28.91,3618219582
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3605 2 85 2.41 21547557 28585126 17150000 21547557 2.41 75.38 125.64 125.64 83525311357 135.10 135.10 83525311357
3 파인메딕스 387570 2 9610 2 1870 24.16 6028443 1707598 5625900 6028443 24.16 353.04 107.16 107.16 57992979670 107.27 107.27 57992979670
4 그린생명과학 114450 3 4065 2 345 9.27 15964210 5490195 20000000 15964210 9.27 290.78 79.82 79.82 67243000085 82.71 82.71 67243000085
5 피코그램 376180 4 3195 2 425 15.34 15049090 1628833 18491378 15049090 15.34 923.92 81.38 81.38 47908506323 81.09 81.09 47908506323
6 SOL 미국원자력SMR 0051G0 5 11415 5 -80 -0.70 890413 2250665 1200000 890413 -0.70 39.56 74.20 74.20 10117861929 73.86 73.86 10117861929
7 에너토크 019990 6 8480 2 30 0.36 6653639 9302677 9756088 6653639 0.36 71.52 68.20 68.20 58794663420 71.07 71.07 58794663420
8 메디콕스 054180 7 262 2 14 5.65 49032651 64779940 82878283 49032651 5.65 75.69 59.16 59.16 13633332573 62.79 62.79 13633332573
9 세명전기 017510 8 8030 2 1090 15.71 9590065 643894 15246000 9590065 15.71 1489.39 62.90 62.90 72820403160 59.48 59.48 72820403160
10 한텍 098070 9 43950 2 4750 12.12 6181766 4005835 11121141 6181766 12.12 154.32 55.59 55.59 280529929825 57.39 57.39 280529929825
11 PLUS 차이나AI테크TOP10 0047N0 10 9755 5 -25 -0.26 449322 528150 800000 449322 -0.26 85.07 56.17 56.17 4372775369 56.03 56.03 4372775369
12 한진칼우 18064K 11 43950 2 900 2.09 283402 477605 536766 283402 2.09 59.34 52.80 52.80 12597273975 53.40 53.40 12597273975
13 바이오비쥬 489460 12 18530 2 1040 5.95 7344056 7185687 15044430 7344056 5.95 102.20 48.82 48.82 142477615740 51.11 51.11 142477615740
14 RISE 테슬라고정테크100 0047P0 13 10670 2 95 0.90 526442 279654 1150000 526442 0.90 188.25 45.78 45.78 5601320647 45.65 45.65 5601320647
15 티씨머티리얼즈 125020 14 7150 1 1650 30.00 17197990 1607310 34227815 17197990 30.00 1069.99 50.25 50.25 108976309390 44.53 44.53 108976309390
16 태웅 044490 15 19210 2 2130 12.47 8986951 1688666 20007381 8986951 12.47 532.19 44.92 44.92 167842016320 43.67 43.67 167842016320
17 형지I&C 011080 16 1915 2 135 7.58 13666632 4454652 31541686 13666632 7.58 306.79 43.33 43.33 26333367849 43.60 43.60 26333367849
18 웨이비스 289930 17 9680 2 910 10.38 4981621 101468 12519593 4981621 10.38 4909.55 39.79 39.79 50365750195 41.56 41.56 50365750195
19 브이원텍 251630 18 5220 2 90 1.75 5752966 1408413 15942886 5752966 1.75 408.47 36.08 36.08 32772444055 39.38 39.38 32772444055
20 피아이이 452450 19 8910 2 420 4.95 13928947 20361468 35826000 13928947 4.95 68.41 38.88 38.88 124316091220 38.94 38.94 124316091220
21 화인베스틸 133820 20 1016 2 224 28.28 11682728 269137 30826118 11682728 28.28 4340.81 37.90 37.90 11644382077 37.18 37.18 11644382077
22 인투셀 287840 21 45750 2 3050 7.14 5089556 5642365 14829094 5089556 7.14 90.20 34.32 34.32 237579969525 35.02 35.02 237579969525
23 상지건설 042940 22 19790 5 -3060 -13.39 2178022 1609620 6828712 2178022 -13.39 135.31 31.90 31.90 46624211025 34.50 34.50 46624211025
24 일승 333430 23 5120 2 130 2.61 9249103 731851 30726747 9249103 2.61 1263.80 30.10 30.10 50665389605 32.21 32.21 50665389605
25 TIGER 코리아배당다우존스 0052D0 24 10095 5 -80 -0.79 2033742 2141803 6400000 2033742 -0.79 94.95 31.78 31.78 20625475992 31.92 31.92 20625475992
26 씨씨에스 066790 25 1566 2 201 14.73 20447743 4533093 65152039 20447743 14.73 451.08 31.38 31.38 32464111975 31.82 31.82 32464111975
27 오픈놀 440320 26 5280 5 -190 -3.47 2724815 384057 9805000 2724815 -3.47 709.48 27.79 27.79 15923142040 30.76 30.76 15923142040
28 KODEX 차이나휴머노이드로봇 0048K0 27 8747 5 -128 -1.44 1590828 819400 5250000 1590828 -1.44 194.15 30.30 30.30 14107555789 30.72 30.72 14107555789
29 ACE 원자력테마딥서치 433500 28 25695 2 140 0.55 332538 176485 1100000 332538 0.55 188.42 30.23 30.23 8496563113 30.06 30.06 8496563113
30 이뮨온시아 424870 29 6530 2 430 7.05 20775411 6812829 73004309 20775411 7.05 304.95 28.46 28.46 138768112440 29.11 29.11 138768112440
31 RISE 팔란티어고정테크100 0047R0 30 10430 3 0 0.00 346740 205580 1200000 346740 0.00 168.66 28.90 28.90 3618219582 28.91 28.91 3618219582

31
top30/20250527/top30-atvtr-20250527-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3610,2,90,2.56,21591234,28585126,17150000,21591234,2.56,75.53,125.90,125.90,83682834957,135.17,135.17,83682834957
파인메딕스,387570,2,9670,2,1930,24.94,6321583,1707598,5625900,6321583,24.94,370.20,112.37,112.37,60836656040,111.83,111.83,60836656040
그린생명과학,114450,3,4035,2,315,8.47,16054705,5490195,20000000,16054705,8.47,292.43,80.27,80.27,67607748661,83.78,83.78,67607748661
피코그램,376180,4,3180,2,410,14.80,15225119,1628833,18491378,15225119,14.80,934.73,82.34,82.34,48469415508,82.43,82.43,48469415508
SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,939461,2250665,1200000,939461,-0.65,41.74,78.29,78.29,10677901789,77.92,77.92,10677901789
세명전기,017510,6,8070,2,1130,16.28,11642458,643894,15246000,11642458,16.28,1808.13,76.36,76.36,89280106690,72.56,72.56,89280106690
에너토크,019990,7,8490,2,40,0.47,6668743,9302677,9756088,6668743,0.47,71.69,68.35,68.35,58922820230,71.14,71.14,58922820230
메디콕스,054180,8,261,2,13,5.24,49358326,64779940,82878283,49358326,5.24,76.19,59.56,59.56,13718611921,63.42,63.42,13718611921
한텍,098070,9,43800,2,4600,11.73,6222891,4005835,11121141,6222891,11.73,155.35,55.96,55.96,282342487225,57.96,57.96,282342487225
PLUS 차이나AI테크TOP10,0047N0,10,9750,5,-30,-0.31,451025,528150,800000,451025,-0.31,85.40,56.38,56.38,4389426904,56.27,56.27,4389426904
한진칼우,18064K,11,43400,2,350,0.81,286871,477605,536766,286871,0.81,60.06,53.44,53.44,12747844675,54.72,54.72,12747844675
바이오비쥬,489460,12,18410,2,920,5.26,7392556,7185687,15044430,7392556,5.26,102.88,49.14,49.14,143374620525,51.77,51.77,143374620525
티씨머티리얼즈,125020,13,7150,1,1650,30.00,18452874,1607310,34227815,18452874,30.00,1148.06,53.91,53.91,117941600670,48.19,48.19,117941600670
형지I&C,011080,14,1944,2,164,9.21,15251112,4454652,31541686,15251112,9.21,342.36,48.35,48.35,29447713287,48.03,48.03,29447713287
RISE 테슬라고정테크100,0047P0,15,10665,2,90,0.85,526850,279654,1150000,526850,0.85,188.39,45.81,45.81,5605671997,45.71,45.71,5605671997
태웅,044490,16,19270,2,2190,12.82,9206974,1688666,20007381,9206974,12.82,545.22,46.02,46.02,172084684775,44.63,44.63,172084684775
웨이비스,289930,17,9680,2,910,10.38,4997007,101468,12519593,4997007,10.38,4924.71,39.91,39.91,50514185475,41.68,41.68,50514185475
브이원텍,251630,18,5250,2,120,2.34,5768213,1408413,15942886,5768213,2.34,409.55,36.18,36.18,32852554635,39.25,39.25,32852554635
피아이이,452450,19,8980,2,490,5.77,13973100,20361468,35826000,13973100,5.77,68.63,39.00,39.00,124711178375,38.76,38.76,124711178375
화인베스틸,133820,20,1006,2,214,27.02,11867310,269137,30826118,11867310,27.02,4409.39,38.50,38.50,11830593474,38.15,38.15,11830593474
상지건설,042940,21,20200,5,-2650,-11.60,2328159,1609620,6828712,2328159,-11.60,144.64,34.09,34.09,49666891680,36.01,36.01,49666891680
인투셀,287840,22,45550,2,2850,6.67,5147478,5642365,14829094,5147478,6.67,91.23,34.71,34.71,240210068225,35.56,35.56,240210068225
씨씨에스,066790,23,1562,2,197,14.43,20892459,4533093,65152039,20892459,14.43,460.89,32.07,32.07,33153401685,32.58,32.58,33153401685
일승,333430,24,5120,2,130,2.61,9299395,731851,30726747,9299395,2.61,1270.67,30.26,30.26,50922058635,32.37,32.37,50922058635
TIGER 코리아배당다우존스,0052D0,25,10090,5,-85,-0.84,2060599,2141803,6400000,2060599,-0.84,96.21,32.20,32.20,20896470828,32.36,32.36,20896470828
KODEX 차이나휴머노이드로봇,0048K0,26,8740,5,-135,-1.52,1610842,819400,5250000,1610842,-1.52,196.59,30.68,30.68,14282545126,31.13,31.13,14282545126
오픈놀,440320,27,5310,5,-160,-2.93,2757721,384057,9805000,2757721,-2.93,718.05,28.13,28.13,16096819460,30.92,30.92,16096819460
ACE 원자력테마딥서치,433500,28,25680,2,125,0.49,333563,176485,1100000,333563,0.49,189.00,30.32,30.32,8522890143,30.17,30.17,8522890143
나우로보틱스,459510,29,27900,2,750,2.76,3531069,1627750,12547732,3531069,2.76,216.93,28.14,28.14,101993772850,29.13,29.13,101993772850
RISE 팔란티어고정테크100,0047R0,30,10440,2,10,0.10,346952,205580,1200000,346952,0.10,168.77,28.91,28.91,3620432362,28.90,28.90,3620432362
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3610 2 90 2.56 21591234 28585126 17150000 21591234 2.56 75.53 125.90 125.90 83682834957 135.17 135.17 83682834957
3 파인메딕스 387570 2 9670 2 1930 24.94 6321583 1707598 5625900 6321583 24.94 370.20 112.37 112.37 60836656040 111.83 111.83 60836656040
4 그린생명과학 114450 3 4035 2 315 8.47 16054705 5490195 20000000 16054705 8.47 292.43 80.27 80.27 67607748661 83.78 83.78 67607748661
5 피코그램 376180 4 3180 2 410 14.80 15225119 1628833 18491378 15225119 14.80 934.73 82.34 82.34 48469415508 82.43 82.43 48469415508
6 SOL 미국원자력SMR 0051G0 5 11420 5 -75 -0.65 939461 2250665 1200000 939461 -0.65 41.74 78.29 78.29 10677901789 77.92 77.92 10677901789
7 세명전기 017510 6 8070 2 1130 16.28 11642458 643894 15246000 11642458 16.28 1808.13 76.36 76.36 89280106690 72.56 72.56 89280106690
8 에너토크 019990 7 8490 2 40 0.47 6668743 9302677 9756088 6668743 0.47 71.69 68.35 68.35 58922820230 71.14 71.14 58922820230
9 메디콕스 054180 8 261 2 13 5.24 49358326 64779940 82878283 49358326 5.24 76.19 59.56 59.56 13718611921 63.42 63.42 13718611921
10 한텍 098070 9 43800 2 4600 11.73 6222891 4005835 11121141 6222891 11.73 155.35 55.96 55.96 282342487225 57.96 57.96 282342487225
11 PLUS 차이나AI테크TOP10 0047N0 10 9750 5 -30 -0.31 451025 528150 800000 451025 -0.31 85.40 56.38 56.38 4389426904 56.27 56.27 4389426904
12 한진칼우 18064K 11 43400 2 350 0.81 286871 477605 536766 286871 0.81 60.06 53.44 53.44 12747844675 54.72 54.72 12747844675
13 바이오비쥬 489460 12 18410 2 920 5.26 7392556 7185687 15044430 7392556 5.26 102.88 49.14 49.14 143374620525 51.77 51.77 143374620525
14 티씨머티리얼즈 125020 13 7150 1 1650 30.00 18452874 1607310 34227815 18452874 30.00 1148.06 53.91 53.91 117941600670 48.19 48.19 117941600670
15 형지I&C 011080 14 1944 2 164 9.21 15251112 4454652 31541686 15251112 9.21 342.36 48.35 48.35 29447713287 48.03 48.03 29447713287
16 RISE 테슬라고정테크100 0047P0 15 10665 2 90 0.85 526850 279654 1150000 526850 0.85 188.39 45.81 45.81 5605671997 45.71 45.71 5605671997
17 태웅 044490 16 19270 2 2190 12.82 9206974 1688666 20007381 9206974 12.82 545.22 46.02 46.02 172084684775 44.63 44.63 172084684775
18 웨이비스 289930 17 9680 2 910 10.38 4997007 101468 12519593 4997007 10.38 4924.71 39.91 39.91 50514185475 41.68 41.68 50514185475
19 브이원텍 251630 18 5250 2 120 2.34 5768213 1408413 15942886 5768213 2.34 409.55 36.18 36.18 32852554635 39.25 39.25 32852554635
20 피아이이 452450 19 8980 2 490 5.77 13973100 20361468 35826000 13973100 5.77 68.63 39.00 39.00 124711178375 38.76 38.76 124711178375
21 화인베스틸 133820 20 1006 2 214 27.02 11867310 269137 30826118 11867310 27.02 4409.39 38.50 38.50 11830593474 38.15 38.15 11830593474
22 상지건설 042940 21 20200 5 -2650 -11.60 2328159 1609620 6828712 2328159 -11.60 144.64 34.09 34.09 49666891680 36.01 36.01 49666891680
23 인투셀 287840 22 45550 2 2850 6.67 5147478 5642365 14829094 5147478 6.67 91.23 34.71 34.71 240210068225 35.56 35.56 240210068225
24 씨씨에스 066790 23 1562 2 197 14.43 20892459 4533093 65152039 20892459 14.43 460.89 32.07 32.07 33153401685 32.58 32.58 33153401685
25 일승 333430 24 5120 2 130 2.61 9299395 731851 30726747 9299395 2.61 1270.67 30.26 30.26 50922058635 32.37 32.37 50922058635
26 TIGER 코리아배당다우존스 0052D0 25 10090 5 -85 -0.84 2060599 2141803 6400000 2060599 -0.84 96.21 32.20 32.20 20896470828 32.36 32.36 20896470828
27 KODEX 차이나휴머노이드로봇 0048K0 26 8740 5 -135 -1.52 1610842 819400 5250000 1610842 -1.52 196.59 30.68 30.68 14282545126 31.13 31.13 14282545126
28 오픈놀 440320 27 5310 5 -160 -2.93 2757721 384057 9805000 2757721 -2.93 718.05 28.13 28.13 16096819460 30.92 30.92 16096819460
29 ACE 원자력테마딥서치 433500 28 25680 2 125 0.49 333563 176485 1100000 333563 0.49 189.00 30.32 30.32 8522890143 30.17 30.17 8522890143
30 나우로보틱스 459510 29 27900 2 750 2.76 3531069 1627750 12547732 3531069 2.76 216.93 28.14 28.14 101993772850 29.13 29.13 101993772850
31 RISE 팔란티어고정테크100 0047R0 30 10440 2 10 0.10 346952 205580 1200000 346952 0.10 168.77 28.91 28.91 3620432362 28.90 28.90 3620432362

31
top30/20250527/top30-atvtr-20250527-143002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3610,2,90,2.56,21641323,28585126,17150000,21641323,2.56,75.71,126.19,126.19,83863432617,135.46,135.46,83863432617
파인메딕스,387570,2,9520,2,1780,23.00,6462759,1707598,5625900,6462759,23.00,378.47,114.88,114.88,62193231915,116.12,116.12,62193231915
세명전기,017510,3,7830,2,890,12.82,13320574,643894,15246000,13320574,12.82,2068.75,87.37,87.37,102606299350,85.95,85.95,102606299350
그린생명과학,114450,4,4015,2,295,7.93,16124593,5490195,20000000,16124593,7.93,293.70,80.62,80.62,67889930163,84.55,84.55,67889930163
피코그램,376180,5,3150,2,380,13.72,15352583,1628833,18491378,15352583,13.72,942.55,83.03,83.03,48874119185,83.91,83.91,48874119185
SOL 미국원자력SMR,0051G0,6,11397,5,-98,-0.85,991841,2250665,1200000,991841,-0.85,44.07,82.65,82.65,11275624614,82.45,82.45,11275624614
에너토크,019990,7,8520,2,70,0.83,6675269,9302677,9756088,6675269,0.83,71.76,68.42,68.42,58978349115,70.95,70.95,58978349115
메디콕스,054180,8,262,2,14,5.65,49689425,64779940,82878283,49689425,5.65,76.70,59.95,59.95,13804756063,63.58,63.58,13804756063
한텍,098070,9,43900,2,4700,11.99,6267207,4005835,11121141,6267207,11.99,156.45,56.35,56.35,284280630925,58.23,58.23,284280630925
PLUS 차이나AI테크TOP10,0047N0,10,9735,5,-45,-0.46,451134,528150,800000,451134,-0.46,85.42,56.39,56.39,4390488066,56.38,56.38,4390488066
한진칼우,18064K,11,43050,3,0,0.00,289965,477605,536766,289965,0.00,60.71,54.02,54.02,12881316050,55.74,55.74,12881316050
형지I&C,011080,12,1955,2,175,9.83,17058808,4454652,31541686,17058808,9.83,382.94,54.08,54.08,32992652736,53.50,53.50,32992652736
바이오비쥬,489460,13,18340,2,850,4.86,7470593,7185687,15044430,7470593,4.86,103.96,49.66,49.66,144808426740,52.48,52.48,144808426740
티씨머티리얼즈,125020,14,7150,1,1650,30.00,18481304,1607310,34227815,18481304,30.00,1149.83,53.99,53.99,118144875170,48.28,48.28,118144875170
RISE 테슬라고정테크100,0047P0,15,10680,2,105,0.99,527594,279654,1150000,527594,0.99,188.66,45.88,45.88,5613614642,45.71,45.71,5613614642
태웅,044490,16,19610,2,2530,14.81,9575824,1688666,20007381,9575824,14.81,567.06,47.86,47.86,179298886770,45.70,45.70,179298886770
웨이비스,289930,17,9670,2,900,10.26,5026503,101468,12519593,5026503,10.26,4953.78,40.15,40.15,50798537180,41.96,41.96,50798537180
화인베스틸,133820,18,970,2,178,22.47,12429610,269137,30826118,12429610,22.47,4618.32,40.32,40.32,12381677035,41.41,41.41,12381677035
피아이이,452450,19,8940,2,450,5.30,14009857,20361468,35826000,14009857,5.30,68.81,39.11,39.11,125039831715,39.04,39.04,125039831715
브이원텍,251630,20,5300,2,170,3.31,5784415,1408413,15942886,5784415,3.31,410.70,36.28,36.28,32938146615,38.98,38.98,32938146615
상지건설,042940,21,19980,5,-2870,-12.56,2400856,1609620,6828712,2400856,-12.56,149.16,35.16,35.16,51127355960,37.47,37.47,51127355960
인투셀,287840,22,46200,2,3500,8.20,5197777,5642365,14829094,5197777,8.20,92.12,35.05,35.05,242516786725,35.40,35.40,242516786725
씨씨에스,066790,23,1573,2,208,15.24,21179519,4533093,65152039,21179519,15.24,467.22,32.51,32.51,33604273088,32.79,32.79,33604273088
TIGER 코리아배당다우존스,0052D0,24,10100,5,-75,-0.74,2078755,2141803,6400000,2078755,-0.74,97.06,32.48,32.48,21079759217,32.61,32.61,21079759217
일승,333430,25,5110,2,120,2.40,9324853,731851,30726747,9324853,2.40,1274.15,30.35,30.35,51052100245,32.51,32.51,51052100245
KODEX 차이나휴머노이드로봇,0048K0,26,8717,5,-158,-1.78,1629020,819400,5250000,1629020,-1.78,198.81,31.03,31.03,14441073265,31.56,31.56,14441073265
오픈놀,440320,27,5300,5,-170,-3.11,2788983,384057,9805000,2788983,-3.11,726.19,28.44,28.44,16262000980,31.29,31.29,16262000980
ACE 원자력테마딥서치,433500,28,25690,2,135,0.53,333753,176485,1100000,333753,0.53,189.11,30.34,30.34,8527772853,30.18,30.18,8527772853
이뮨온시아,424870,29,6630,2,530,8.69,21159499,6812829,73004309,21159499,8.69,310.58,28.98,28.98,141303657165,29.19,29.19,141303657165
나우로보틱스,459510,30,28050,2,900,3.31,3540188,1627750,12547732,3540188,3.31,217.49,28.21,28.21,102248571725,29.05,29.05,102248571725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3610 2 90 2.56 21641323 28585126 17150000 21641323 2.56 75.71 126.19 126.19 83863432617 135.46 135.46 83863432617
3 파인메딕스 387570 2 9520 2 1780 23.00 6462759 1707598 5625900 6462759 23.00 378.47 114.88 114.88 62193231915 116.12 116.12 62193231915
4 세명전기 017510 3 7830 2 890 12.82 13320574 643894 15246000 13320574 12.82 2068.75 87.37 87.37 102606299350 85.95 85.95 102606299350
5 그린생명과학 114450 4 4015 2 295 7.93 16124593 5490195 20000000 16124593 7.93 293.70 80.62 80.62 67889930163 84.55 84.55 67889930163
6 피코그램 376180 5 3150 2 380 13.72 15352583 1628833 18491378 15352583 13.72 942.55 83.03 83.03 48874119185 83.91 83.91 48874119185
7 SOL 미국원자력SMR 0051G0 6 11397 5 -98 -0.85 991841 2250665 1200000 991841 -0.85 44.07 82.65 82.65 11275624614 82.45 82.45 11275624614
8 에너토크 019990 7 8520 2 70 0.83 6675269 9302677 9756088 6675269 0.83 71.76 68.42 68.42 58978349115 70.95 70.95 58978349115
9 메디콕스 054180 8 262 2 14 5.65 49689425 64779940 82878283 49689425 5.65 76.70 59.95 59.95 13804756063 63.58 63.58 13804756063
10 한텍 098070 9 43900 2 4700 11.99 6267207 4005835 11121141 6267207 11.99 156.45 56.35 56.35 284280630925 58.23 58.23 284280630925
11 PLUS 차이나AI테크TOP10 0047N0 10 9735 5 -45 -0.46 451134 528150 800000 451134 -0.46 85.42 56.39 56.39 4390488066 56.38 56.38 4390488066
12 한진칼우 18064K 11 43050 3 0 0.00 289965 477605 536766 289965 0.00 60.71 54.02 54.02 12881316050 55.74 55.74 12881316050
13 형지I&C 011080 12 1955 2 175 9.83 17058808 4454652 31541686 17058808 9.83 382.94 54.08 54.08 32992652736 53.50 53.50 32992652736
14 바이오비쥬 489460 13 18340 2 850 4.86 7470593 7185687 15044430 7470593 4.86 103.96 49.66 49.66 144808426740 52.48 52.48 144808426740
15 티씨머티리얼즈 125020 14 7150 1 1650 30.00 18481304 1607310 34227815 18481304 30.00 1149.83 53.99 53.99 118144875170 48.28 48.28 118144875170
16 RISE 테슬라고정테크100 0047P0 15 10680 2 105 0.99 527594 279654 1150000 527594 0.99 188.66 45.88 45.88 5613614642 45.71 45.71 5613614642
17 태웅 044490 16 19610 2 2530 14.81 9575824 1688666 20007381 9575824 14.81 567.06 47.86 47.86 179298886770 45.70 45.70 179298886770
18 웨이비스 289930 17 9670 2 900 10.26 5026503 101468 12519593 5026503 10.26 4953.78 40.15 40.15 50798537180 41.96 41.96 50798537180
19 화인베스틸 133820 18 970 2 178 22.47 12429610 269137 30826118 12429610 22.47 4618.32 40.32 40.32 12381677035 41.41 41.41 12381677035
20 피아이이 452450 19 8940 2 450 5.30 14009857 20361468 35826000 14009857 5.30 68.81 39.11 39.11 125039831715 39.04 39.04 125039831715
21 브이원텍 251630 20 5300 2 170 3.31 5784415 1408413 15942886 5784415 3.31 410.70 36.28 36.28 32938146615 38.98 38.98 32938146615
22 상지건설 042940 21 19980 5 -2870 -12.56 2400856 1609620 6828712 2400856 -12.56 149.16 35.16 35.16 51127355960 37.47 37.47 51127355960
23 인투셀 287840 22 46200 2 3500 8.20 5197777 5642365 14829094 5197777 8.20 92.12 35.05 35.05 242516786725 35.40 35.40 242516786725
24 씨씨에스 066790 23 1573 2 208 15.24 21179519 4533093 65152039 21179519 15.24 467.22 32.51 32.51 33604273088 32.79 32.79 33604273088
25 TIGER 코리아배당다우존스 0052D0 24 10100 5 -75 -0.74 2078755 2141803 6400000 2078755 -0.74 97.06 32.48 32.48 21079759217 32.61 32.61 21079759217
26 일승 333430 25 5110 2 120 2.40 9324853 731851 30726747 9324853 2.40 1274.15 30.35 30.35 51052100245 32.51 32.51 51052100245
27 KODEX 차이나휴머노이드로봇 0048K0 26 8717 5 -158 -1.78 1629020 819400 5250000 1629020 -1.78 198.81 31.03 31.03 14441073265 31.56 31.56 14441073265
28 오픈놀 440320 27 5300 5 -170 -3.11 2788983 384057 9805000 2788983 -3.11 726.19 28.44 28.44 16262000980 31.29 31.29 16262000980
29 ACE 원자력테마딥서치 433500 28 25690 2 135 0.53 333753 176485 1100000 333753 0.53 189.11 30.34 30.34 8527772853 30.18 30.18 8527772853
30 이뮨온시아 424870 29 6630 2 530 8.69 21159499 6812829 73004309 21159499 8.69 310.58 28.98 28.98 141303657165 29.19 29.19 141303657165
31 나우로보틱스 459510 30 28050 2 900 3.31 3540188 1627750 12547732 3540188 3.31 217.49 28.21 28.21 102248571725 29.05 29.05 102248571725

31
top30/20250527/top30-atvtr-20250527-144002.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
케이씨티,089150,1,3550,2,30,0.85,21761240,28585126,17150000,21761240,0.85,76.13,126.89,126.89,84292753417,138.45,138.45,84292753417
파인메딕스,387570,2,9420,2,1680,21.71,6667327,1707598,5625900,6667327,21.71,390.45,118.51,118.51,64140474925,121.03,121.03,64140474925
세명전기,017510,3,7740,2,800,11.53,14055079,643894,15246000,14055079,11.53,2182.82,92.19,92.19,108339468160,91.81,91.81,108339468160
그린생명과학,114450,4,4035,2,315,8.47,16203734,5490195,20000000,16203734,8.47,295.14,81.02,81.02,68208416258,84.52,84.52,68208416258
SOL 미국원자력SMR,0051G0,5,11400,5,-95,-0.83,1013375,2250665,1200000,1013375,-0.83,45.03,84.45,84.45,11521109981,84.22,84.22,11521109981
피코그램,376180,6,3205,2,435,15.70,15499558,1628833,18491378,15499558,15.70,951.57,83.82,83.82,49341790297,83.26,83.26,49341790297
에너토크,019990,7,8500,2,50,0.59,6693983,9302677,9756088,6693983,0.59,71.96,68.61,68.61,59137319140,71.31,71.31,59137319140
메디콕스,054180,8,264,2,16,6.45,50049537,64779940,82878283,50049537,6.45,77.26,60.39,60.39,13899408200,63.53,63.53,13899408200
PLUS 차이나AI테크TOP10,0047N0,9,9765,5,-15,-0.15,480277,528150,800000,480277,-0.15,90.94,60.03,60.03,4675019461,59.84,59.84,4675019461
한텍,098070,10,43900,2,4700,11.99,6300909,4005835,11121141,6300909,11.99,157.29,56.66,56.66,285765982775,58.53,58.53,285765982775
형지I&C,011080,11,1919,2,139,7.81,17641077,4454652,31541686,17641077,7.81,396.01,55.93,55.93,34120394976,56.37,56.37,34120394976
한진칼우,18064K,12,43750,2,700,1.63,292205,477605,536766,292205,1.63,61.18,54.44,54.44,12978752650,55.27,55.27,12978752650
바이오비쥬,489460,13,18320,2,830,4.75,7548874,7185687,15044430,7548874,4.75,105.05,50.18,50.18,146240376895,53.06,53.06,146240376895
태웅,044490,14,19080,2,2000,11.71,9865217,1688666,20007381,9865217,11.71,584.20,49.31,49.31,184889125930,48.43,48.43,184889125930
티씨머티리얼즈,125020,15,7150,1,1650,30.00,18526470,1607310,34227815,18526470,30.00,1152.64,54.13,54.13,118467812070,48.41,48.41,118467812070
RISE 테슬라고정테크100,0047P0,16,10680,2,105,0.99,527886,279654,1150000,527886,0.99,188.76,45.90,45.90,5616733202,45.73,45.73,5616733202
웨이비스,289930,17,9730,2,960,10.95,5052710,101468,12519593,5052710,10.95,4979.61,40.36,40.36,51053453365,41.91,41.91,51053453365
화인베스틸,133820,18,999,2,207,26.14,12816932,269137,30826118,12816932,26.14,4762.23,41.58,41.58,12765914341,41.45,41.45,12765914341
브이원텍,251630,19,5280,2,150,2.92,5801258,1408413,15942886,5801258,2.92,411.90,36.39,36.39,33027063360,39.23,39.23,33027063360
피아이이,452450,20,8950,2,460,5.42,14057348,20361468,35826000,14057348,5.42,69.04,39.24,39.24,125465549845,39.13,39.13,125465549845
상지건설,042940,21,20050,5,-2800,-12.25,2441569,1609620,6828712,2441569,-12.25,151.69,35.75,35.75,51938407620,37.93,37.93,51938407620
인투셀,287840,22,46250,2,3550,8.31,5221458,5642365,14829094,5221458,8.31,92.54,35.21,35.21,243606186050,35.52,35.52,243606186050
TIGER 코리아배당다우존스,0052D0,23,10110,5,-65,-0.64,2116184,2141803,6400000,2116184,-0.64,98.80,33.07,33.07,21458095398,33.16,33.16,21458095398
씨씨에스,066790,24,1580,2,215,15.75,21409662,4533093,65152039,21409662,15.75,472.30,32.86,32.86,33968809995,33.00,33.00,33968809995
일승,333430,25,5110,2,120,2.40,9382185,731851,30726747,9382185,2.40,1281.98,30.53,30.53,51343700105,32.70,32.70,51343700105
오픈놀,440320,26,5260,5,-210,-3.84,2811870,384057,9805000,2811870,-3.84,732.15,28.68,28.68,16382734300,31.77,31.77,16382734300
KODEX 차이나휴머노이드로봇,0048K0,27,8730,5,-145,-1.63,1633562,819400,5250000,1633562,-1.63,199.36,31.12,31.12,14480694058,31.59,31.59,14480694058
샤페론,378800,28,3605,2,600,19.97,9921075,497990,30143031,9921075,19.97,1992.22,32.91,32.91,33905542504,31.20,31.20,33905542504
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18505,5,-260,-1.39,304685,145789,1000000,304685,-1.39,208.99,30.47,30.47,5667348205,30.63,30.63,5667348205
ACE 원자력테마딥서치,433500,30,25750,2,195,0.76,337538,176485,1100000,337538,0.76,191.26,30.69,30.69,8625147840,30.45,30.45,8625147840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3550 2 30 0.85 21761240 28585126 17150000 21761240 0.85 76.13 126.89 126.89 84292753417 138.45 138.45 84292753417
3 파인메딕스 387570 2 9420 2 1680 21.71 6667327 1707598 5625900 6667327 21.71 390.45 118.51 118.51 64140474925 121.03 121.03 64140474925
4 세명전기 017510 3 7740 2 800 11.53 14055079 643894 15246000 14055079 11.53 2182.82 92.19 92.19 108339468160 91.81 91.81 108339468160
5 그린생명과학 114450 4 4035 2 315 8.47 16203734 5490195 20000000 16203734 8.47 295.14 81.02 81.02 68208416258 84.52 84.52 68208416258
6 SOL 미국원자력SMR 0051G0 5 11400 5 -95 -0.83 1013375 2250665 1200000 1013375 -0.83 45.03 84.45 84.45 11521109981 84.22 84.22 11521109981
7 피코그램 376180 6 3205 2 435 15.70 15499558 1628833 18491378 15499558 15.70 951.57 83.82 83.82 49341790297 83.26 83.26 49341790297
8 에너토크 019990 7 8500 2 50 0.59 6693983 9302677 9756088 6693983 0.59 71.96 68.61 68.61 59137319140 71.31 71.31 59137319140
9 메디콕스 054180 8 264 2 16 6.45 50049537 64779940 82878283 50049537 6.45 77.26 60.39 60.39 13899408200 63.53 63.53 13899408200
10 PLUS 차이나AI테크TOP10 0047N0 9 9765 5 -15 -0.15 480277 528150 800000 480277 -0.15 90.94 60.03 60.03 4675019461 59.84 59.84 4675019461
11 한텍 098070 10 43900 2 4700 11.99 6300909 4005835 11121141 6300909 11.99 157.29 56.66 56.66 285765982775 58.53 58.53 285765982775
12 형지I&C 011080 11 1919 2 139 7.81 17641077 4454652 31541686 17641077 7.81 396.01 55.93 55.93 34120394976 56.37 56.37 34120394976
13 한진칼우 18064K 12 43750 2 700 1.63 292205 477605 536766 292205 1.63 61.18 54.44 54.44 12978752650 55.27 55.27 12978752650
14 바이오비쥬 489460 13 18320 2 830 4.75 7548874 7185687 15044430 7548874 4.75 105.05 50.18 50.18 146240376895 53.06 53.06 146240376895
15 태웅 044490 14 19080 2 2000 11.71 9865217 1688666 20007381 9865217 11.71 584.20 49.31 49.31 184889125930 48.43 48.43 184889125930
16 티씨머티리얼즈 125020 15 7150 1 1650 30.00 18526470 1607310 34227815 18526470 30.00 1152.64 54.13 54.13 118467812070 48.41 48.41 118467812070
17 RISE 테슬라고정테크100 0047P0 16 10680 2 105 0.99 527886 279654 1150000 527886 0.99 188.76 45.90 45.90 5616733202 45.73 45.73 5616733202
18 웨이비스 289930 17 9730 2 960 10.95 5052710 101468 12519593 5052710 10.95 4979.61 40.36 40.36 51053453365 41.91 41.91 51053453365
19 화인베스틸 133820 18 999 2 207 26.14 12816932 269137 30826118 12816932 26.14 4762.23 41.58 41.58 12765914341 41.45 41.45 12765914341
20 브이원텍 251630 19 5280 2 150 2.92 5801258 1408413 15942886 5801258 2.92 411.90 36.39 36.39 33027063360 39.23 39.23 33027063360
21 피아이이 452450 20 8950 2 460 5.42 14057348 20361468 35826000 14057348 5.42 69.04 39.24 39.24 125465549845 39.13 39.13 125465549845
22 상지건설 042940 21 20050 5 -2800 -12.25 2441569 1609620 6828712 2441569 -12.25 151.69 35.75 35.75 51938407620 37.93 37.93 51938407620
23 인투셀 287840 22 46250 2 3550 8.31 5221458 5642365 14829094 5221458 8.31 92.54 35.21 35.21 243606186050 35.52 35.52 243606186050
24 TIGER 코리아배당다우존스 0052D0 23 10110 5 -65 -0.64 2116184 2141803 6400000 2116184 -0.64 98.80 33.07 33.07 21458095398 33.16 33.16 21458095398
25 씨씨에스 066790 24 1580 2 215 15.75 21409662 4533093 65152039 21409662 15.75 472.30 32.86 32.86 33968809995 33.00 33.00 33968809995
26 일승 333430 25 5110 2 120 2.40 9382185 731851 30726747 9382185 2.40 1281.98 30.53 30.53 51343700105 32.70 32.70 51343700105
27 오픈놀 440320 26 5260 5 -210 -3.84 2811870 384057 9805000 2811870 -3.84 732.15 28.68 28.68 16382734300 31.77 31.77 16382734300
28 KODEX 차이나휴머노이드로봇 0048K0 27 8730 5 -145 -1.63 1633562 819400 5250000 1633562 -1.63 199.36 31.12 31.12 14480694058 31.59 31.59 14480694058
29 샤페론 378800 28 3605 2 600 19.97 9921075 497990 30143031 9921075 19.97 1992.22 32.91 32.91 33905542504 31.20 31.20 33905542504
30 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 29 18505 5 -260 -1.39 304685 145789 1000000 304685 -1.39 208.99 30.47 30.47 5667348205 30.63 30.63 5667348205
31 ACE 원자력테마딥서치 433500 30 25750 2 195 0.76 337538 176485 1100000 337538 0.76 191.26 30.69 30.69 8625147840 30.45 30.45 8625147840

31
top30/20250527/top30-atvtr-20250527-145002.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
케이씨티,089150,1,3525,2,5,0.14,21904262,28585126,17150000,21904262,0.14,76.63,127.72,127.72,84797811737,140.27,140.27,84797811737
파인메딕스,387570,2,9540,2,1800,23.26,6837834,1707598,5625900,6837834,23.26,400.44,121.54,121.54,65756654585,122.52,122.52,65756654585
세명전기,017510,3,7620,2,680,9.80,15008499,643894,15246000,15008499,9.80,2330.90,98.44,98.44,115618967695,99.52,99.52,115618967695
SOL 미국원자력SMR,0051G0,4,11390,5,-105,-0.91,1057048,2250665,1200000,1057048,-0.91,46.97,88.09,88.09,12018967382,87.94,87.94,12018967382
그린생명과학,114450,5,4020,2,300,8.06,16247988,5490195,20000000,16247988,8.06,295.95,81.24,81.24,68386449750,85.06,85.06,68386449750
피코그램,376180,6,3225,2,455,16.43,15659784,1628833,18491378,15659784,16.43,961.41,84.69,84.69,49856747892,83.60,83.60,49856747892
에너토크,019990,7,8540,2,90,1.07,6705128,9302677,9756088,6705128,1.07,72.08,68.73,68.73,59232167380,71.09,71.09,59232167380
메디콕스,054180,8,264,2,16,6.45,50315486,64779940,82878283,50315486,6.45,77.67,60.71,60.71,13969725003,63.85,63.85,13969725003
PLUS 차이나AI테크TOP10,0047N0,9,9760,5,-20,-0.20,484536,528150,800000,484536,-0.20,91.74,60.57,60.57,4716664651,60.41,60.41,4716664651
한텍,098070,10,44450,2,5250,13.39,6348380,4005835,11121141,6348380,13.39,158.48,57.08,57.08,287865404625,58.23,58.23,287865404625
형지I&C,011080,11,1915,2,135,7.58,18182843,4454652,31541686,18182843,7.58,408.18,57.65,57.65,35155235269,58.20,58.20,35155235269
한진칼우,18064K,12,44000,2,950,2.21,296329,477605,536766,296329,2.21,62.04,55.21,55.21,13159919525,55.72,55.72,13159919525
바이오비쥬,489460,13,18440,2,950,5.43,7607560,7185687,15044430,7607560,5.43,105.87,50.57,50.57,147324635495,53.11,53.11,147324635495
RISE 테슬라고정테크100,0047P0,14,10685,2,110,1.04,571712,279654,1150000,571712,1.04,204.44,49.71,49.71,6085013797,49.52,49.52,6085013797
티씨머티리얼즈,125020,15,7150,1,1650,30.00,18838844,1607310,34227815,18838844,30.00,1172.07,55.04,55.04,120701286170,49.32,49.32,120701286170
태웅,044490,16,19100,2,2020,11.83,10020146,1688666,20007381,10020146,11.83,593.38,50.08,50.08,187839868905,49.15,49.15,187839868905
화인베스틸,133820,17,970,2,178,22.47,13178134,269137,30826118,13178134,22.47,4896.44,42.75,42.75,13121830002,43.88,43.88,13121830002
웨이비스,289930,18,9770,2,1000,11.40,5066885,101468,12519593,5066885,11.40,4993.58,40.47,40.47,51191455995,41.85,41.85,51191455995
피아이이,452450,19,9030,2,540,6.36,14245776,20361468,35826000,14245776,6.36,69.96,39.76,39.76,127170450660,39.31,39.31,127170450660
브이원텍,251630,20,5360,2,230,4.48,5837894,1408413,15942886,5837894,4.48,414.50,36.62,36.62,33221163150,38.88,38.88,33221163150
상지건설,042940,21,19980,5,-2870,-12.56,2468665,1609620,6828712,2468665,-12.56,153.37,36.15,36.15,52479523460,38.46,38.46,52479523460
인투셀,287840,22,45850,2,3150,7.38,5260947,5642365,14829094,5260947,7.38,93.24,35.48,35.48,245411896600,36.09,36.09,245411896600
코칩,126730,23,13830,2,2990,27.58,3258022,12452,8503460,3258022,27.58,9999.99,38.31,38.31,41943100110,35.67,35.67,41943100110
샤페론,378800,24,3455,2,450,14.98,10821906,497990,30143031,10821906,14.98,2173.12,35.90,35.90,37052801977,35.58,35.58,37052801977
씨씨에스,066790,25,1598,2,233,17.07,22099237,4533093,65152039,22099237,17.07,487.51,33.92,33.92,35073366205,33.69,33.69,35073366205
TIGER 코리아배당다우존스,0052D0,26,10110,5,-65,-0.64,2126118,2141803,6400000,2126118,-0.64,99.27,33.22,33.22,21558531698,33.32,33.32,21558531698
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18520,5,-245,-1.31,330854,145789,1000000,330854,-1.31,226.94,33.09,33.09,6152310100,33.22,33.22,6152310100
일승,333430,28,5110,2,120,2.40,9401557,731851,30726747,9401557,2.40,1284.63,30.60,30.60,51442773225,32.76,32.76,51442773225
오픈놀,440320,29,5250,5,-220,-4.02,2850060,384057,9805000,2850060,-4.02,742.09,29.07,29.07,16583108390,32.22,32.22,16583108390
KODEX 차이나휴머노이드로봇,0048K0,30,8705,5,-170,-1.92,1635714,819400,5250000,1635714,-1.92,199.62,31.16,31.16,14499447898,31.73,31.73,14499447898
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3525 2 5 0.14 21904262 28585126 17150000 21904262 0.14 76.63 127.72 127.72 84797811737 140.27 140.27 84797811737
3 파인메딕스 387570 2 9540 2 1800 23.26 6837834 1707598 5625900 6837834 23.26 400.44 121.54 121.54 65756654585 122.52 122.52 65756654585
4 세명전기 017510 3 7620 2 680 9.80 15008499 643894 15246000 15008499 9.80 2330.90 98.44 98.44 115618967695 99.52 99.52 115618967695
5 SOL 미국원자력SMR 0051G0 4 11390 5 -105 -0.91 1057048 2250665 1200000 1057048 -0.91 46.97 88.09 88.09 12018967382 87.94 87.94 12018967382
6 그린생명과학 114450 5 4020 2 300 8.06 16247988 5490195 20000000 16247988 8.06 295.95 81.24 81.24 68386449750 85.06 85.06 68386449750
7 피코그램 376180 6 3225 2 455 16.43 15659784 1628833 18491378 15659784 16.43 961.41 84.69 84.69 49856747892 83.60 83.60 49856747892
8 에너토크 019990 7 8540 2 90 1.07 6705128 9302677 9756088 6705128 1.07 72.08 68.73 68.73 59232167380 71.09 71.09 59232167380
9 메디콕스 054180 8 264 2 16 6.45 50315486 64779940 82878283 50315486 6.45 77.67 60.71 60.71 13969725003 63.85 63.85 13969725003
10 PLUS 차이나AI테크TOP10 0047N0 9 9760 5 -20 -0.20 484536 528150 800000 484536 -0.20 91.74 60.57 60.57 4716664651 60.41 60.41 4716664651
11 한텍 098070 10 44450 2 5250 13.39 6348380 4005835 11121141 6348380 13.39 158.48 57.08 57.08 287865404625 58.23 58.23 287865404625
12 형지I&C 011080 11 1915 2 135 7.58 18182843 4454652 31541686 18182843 7.58 408.18 57.65 57.65 35155235269 58.20 58.20 35155235269
13 한진칼우 18064K 12 44000 2 950 2.21 296329 477605 536766 296329 2.21 62.04 55.21 55.21 13159919525 55.72 55.72 13159919525
14 바이오비쥬 489460 13 18440 2 950 5.43 7607560 7185687 15044430 7607560 5.43 105.87 50.57 50.57 147324635495 53.11 53.11 147324635495
15 RISE 테슬라고정테크100 0047P0 14 10685 2 110 1.04 571712 279654 1150000 571712 1.04 204.44 49.71 49.71 6085013797 49.52 49.52 6085013797
16 티씨머티리얼즈 125020 15 7150 1 1650 30.00 18838844 1607310 34227815 18838844 30.00 1172.07 55.04 55.04 120701286170 49.32 49.32 120701286170
17 태웅 044490 16 19100 2 2020 11.83 10020146 1688666 20007381 10020146 11.83 593.38 50.08 50.08 187839868905 49.15 49.15 187839868905
18 화인베스틸 133820 17 970 2 178 22.47 13178134 269137 30826118 13178134 22.47 4896.44 42.75 42.75 13121830002 43.88 43.88 13121830002
19 웨이비스 289930 18 9770 2 1000 11.40 5066885 101468 12519593 5066885 11.40 4993.58 40.47 40.47 51191455995 41.85 41.85 51191455995
20 피아이이 452450 19 9030 2 540 6.36 14245776 20361468 35826000 14245776 6.36 69.96 39.76 39.76 127170450660 39.31 39.31 127170450660
21 브이원텍 251630 20 5360 2 230 4.48 5837894 1408413 15942886 5837894 4.48 414.50 36.62 36.62 33221163150 38.88 38.88 33221163150
22 상지건설 042940 21 19980 5 -2870 -12.56 2468665 1609620 6828712 2468665 -12.56 153.37 36.15 36.15 52479523460 38.46 38.46 52479523460
23 인투셀 287840 22 45850 2 3150 7.38 5260947 5642365 14829094 5260947 7.38 93.24 35.48 35.48 245411896600 36.09 36.09 245411896600
24 코칩 126730 23 13830 2 2990 27.58 3258022 12452 8503460 3258022 27.58 9999.99 38.31 38.31 41943100110 35.67 35.67 41943100110
25 샤페론 378800 24 3455 2 450 14.98 10821906 497990 30143031 10821906 14.98 2173.12 35.90 35.90 37052801977 35.58 35.58 37052801977
26 씨씨에스 066790 25 1598 2 233 17.07 22099237 4533093 65152039 22099237 17.07 487.51 33.92 33.92 35073366205 33.69 33.69 35073366205
27 TIGER 코리아배당다우존스 0052D0 26 10110 5 -65 -0.64 2126118 2141803 6400000 2126118 -0.64 99.27 33.22 33.22 21558531698 33.32 33.32 21558531698
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 18520 5 -245 -1.31 330854 145789 1000000 330854 -1.31 226.94 33.09 33.09 6152310100 33.22 33.22 6152310100
29 일승 333430 28 5110 2 120 2.40 9401557 731851 30726747 9401557 2.40 1284.63 30.60 30.60 51442773225 32.76 32.76 51442773225
30 오픈놀 440320 29 5250 5 -220 -4.02 2850060 384057 9805000 2850060 -4.02 742.09 29.07 29.07 16583108390 32.22 32.22 16583108390
31 KODEX 차이나휴머노이드로봇 0048K0 30 8705 5 -170 -1.92 1635714 819400 5250000 1635714 -1.92 199.62 31.16 31.16 14499447898 31.73 31.73 14499447898

31
top30/20250527/top30-atvtr-20250527-150001.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
케이씨티,089150,1,3540,2,20,0.57,21986900,28585126,17150000,21986900,0.57,76.92,128.20,128.20,85089623548,140.16,140.16,85089623548
파인메딕스,387570,2,9450,2,1710,22.09,7031962,1707598,5625900,7031962,22.09,411.80,124.99,124.99,67612934660,127.18,127.18,67612934660
세명전기,017510,3,7560,2,620,8.93,15428993,643894,15246000,15428993,8.93,2396.20,101.20,101.20,118806521650,103.08,103.08,118806521650
SOL 미국원자력SMR,0051G0,4,11370,5,-125,-1.09,1102186,2250665,1200000,1102186,-1.09,48.97,91.85,91.85,12532355857,91.85,91.85,12532355857
그린생명과학,114450,5,4025,2,305,8.20,16294837,5490195,20000000,16294837,8.20,296.80,81.47,81.47,68575038372,85.19,85.19,68575038372
피코그램,376180,6,3215,2,445,16.06,15776913,1628833,18491378,15776913,16.06,968.60,85.32,85.32,50231414507,84.49,84.49,50231414507
에너토크,019990,7,8520,2,70,0.83,6722486,9302677,9756088,6722486,0.83,72.26,68.91,68.91,59380088750,71.44,71.44,59380088750
메디콕스,054180,8,267,2,19,7.66,50852090,64779940,82878283,50852090,7.66,78.50,61.36,61.36,14113000988,63.78,63.78,14113000988
PLUS 차이나AI테크TOP10,0047N0,9,9790,2,10,0.10,485756,528150,800000,485756,0.10,91.97,60.72,60.72,4728598221,60.38,60.38,4728598221
형지I&C,011080,10,1892,2,112,6.29,18494897,4454652,31541686,18494897,6.29,415.18,58.64,58.64,35746535786,59.90,59.90,35746535786
한텍,098070,11,44350,2,5150,13.14,6498072,4005835,11121141,6498072,13.14,162.22,58.43,58.43,294541373875,59.72,59.72,294541373875
한진칼우,18064K,12,43400,2,350,0.81,298114,477605,536766,298114,0.81,62.42,55.54,55.54,13238003850,56.83,56.83,13238003850
RISE 테슬라고정테크100,0047P0,13,10670,2,95,0.90,650113,279654,1150000,650113,0.90,232.47,56.53,56.53,6922392202,56.41,56.41,6922392202
바이오비쥬,489460,14,18570,2,1080,6.17,7662210,7185687,15044430,7662210,6.17,106.63,50.93,50.93,148338332580,53.10,53.10,148338332580
태웅,044490,15,19020,2,1940,11.36,10092100,1688666,20007381,10092100,11.36,597.64,50.44,50.44,189212308960,49.72,49.72,189212308960
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18880139,1607310,34227815,18880139,30.00,1174.64,55.16,55.16,120996545420,49.44,49.44,120996545420
화인베스틸,133820,17,976,2,184,23.23,13361391,269137,30826118,13361391,23.23,4964.53,43.34,43.34,13300825494,44.21,44.21,13300825494
웨이비스,289930,18,9860,2,1090,12.43,5100012,101468,12519593,5100012,12.43,5026.23,40.74,40.74,51517258490,41.73,41.73,51517258490
피아이이,452450,19,9070,2,580,6.83,14346455,20361468,35826000,14346455,6.83,70.46,40.04,40.04,128078008770,39.42,39.42,128078008770
상지건설,042940,20,19910,5,-2940,-12.87,2514613,1609620,6828712,2514613,-12.87,156.22,36.82,36.82,53395290795,39.27,39.27,53395290795
코칩,126730,21,13860,2,3020,27.86,3569918,12452,8503460,3569918,27.86,9999.99,41.98,41.98,46234229105,39.23,39.23,46234229105
브이원텍,251630,22,5390,2,260,5.07,5869002,1408413,15942886,5869002,5.07,416.71,36.81,36.81,33387403565,38.85,38.85,33387403565
샤페론,378800,23,3455,2,450,14.98,11213194,497990,30143031,11213194,14.98,2251.69,37.20,37.20,38401852979,36.87,36.87,38401852979
인투셀,287840,24,45200,2,2500,5.85,5295297,5642365,14829094,5295297,5.85,93.85,35.71,35.71,246971283175,36.85,36.85,246971283175
씨씨에스,066790,25,1631,2,266,19.49,24134161,4533093,65152039,24134161,19.49,532.40,37.04,37.04,38409572263,36.15,36.15,38409572263
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18600,5,-165,-0.88,353277,145789,1000000,353277,-0.88,242.32,35.33,35.33,6569426145,35.32,35.32,6569426145
TIGER 코리아배당다우존스,0052D0,27,10115,5,-60,-0.59,2128826,2141803,6400000,2128826,-0.59,99.39,33.26,33.26,21585916223,33.34,33.34,21585916223
오픈놀,440320,28,5230,5,-240,-4.39,2877981,384057,9805000,2877981,-4.39,749.36,29.35,29.35,16728929550,32.62,32.62,16728929550
일승,333430,29,5150,2,160,3.21,9427910,731851,30726747,9427910,3.21,1288.23,30.68,30.68,51578050155,32.59,32.59,51578050155
KODEX 차이나휴머노이드로봇,0048K0,30,8715,5,-160,-1.80,1638276,819400,5250000,1638276,-1.80,199.94,31.21,31.21,14521746013,31.74,31.74,14521746013
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3540 2 20 0.57 21986900 28585126 17150000 21986900 0.57 76.92 128.20 128.20 85089623548 140.16 140.16 85089623548
3 파인메딕스 387570 2 9450 2 1710 22.09 7031962 1707598 5625900 7031962 22.09 411.80 124.99 124.99 67612934660 127.18 127.18 67612934660
4 세명전기 017510 3 7560 2 620 8.93 15428993 643894 15246000 15428993 8.93 2396.20 101.20 101.20 118806521650 103.08 103.08 118806521650
5 SOL 미국원자력SMR 0051G0 4 11370 5 -125 -1.09 1102186 2250665 1200000 1102186 -1.09 48.97 91.85 91.85 12532355857 91.85 91.85 12532355857
6 그린생명과학 114450 5 4025 2 305 8.20 16294837 5490195 20000000 16294837 8.20 296.80 81.47 81.47 68575038372 85.19 85.19 68575038372
7 피코그램 376180 6 3215 2 445 16.06 15776913 1628833 18491378 15776913 16.06 968.60 85.32 85.32 50231414507 84.49 84.49 50231414507
8 에너토크 019990 7 8520 2 70 0.83 6722486 9302677 9756088 6722486 0.83 72.26 68.91 68.91 59380088750 71.44 71.44 59380088750
9 메디콕스 054180 8 267 2 19 7.66 50852090 64779940 82878283 50852090 7.66 78.50 61.36 61.36 14113000988 63.78 63.78 14113000988
10 PLUS 차이나AI테크TOP10 0047N0 9 9790 2 10 0.10 485756 528150 800000 485756 0.10 91.97 60.72 60.72 4728598221 60.38 60.38 4728598221
11 형지I&C 011080 10 1892 2 112 6.29 18494897 4454652 31541686 18494897 6.29 415.18 58.64 58.64 35746535786 59.90 59.90 35746535786
12 한텍 098070 11 44350 2 5150 13.14 6498072 4005835 11121141 6498072 13.14 162.22 58.43 58.43 294541373875 59.72 59.72 294541373875
13 한진칼우 18064K 12 43400 2 350 0.81 298114 477605 536766 298114 0.81 62.42 55.54 55.54 13238003850 56.83 56.83 13238003850
14 RISE 테슬라고정테크100 0047P0 13 10670 2 95 0.90 650113 279654 1150000 650113 0.90 232.47 56.53 56.53 6922392202 56.41 56.41 6922392202
15 바이오비쥬 489460 14 18570 2 1080 6.17 7662210 7185687 15044430 7662210 6.17 106.63 50.93 50.93 148338332580 53.10 53.10 148338332580
16 태웅 044490 15 19020 2 1940 11.36 10092100 1688666 20007381 10092100 11.36 597.64 50.44 50.44 189212308960 49.72 49.72 189212308960
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18880139 1607310 34227815 18880139 30.00 1174.64 55.16 55.16 120996545420 49.44 49.44 120996545420
18 화인베스틸 133820 17 976 2 184 23.23 13361391 269137 30826118 13361391 23.23 4964.53 43.34 43.34 13300825494 44.21 44.21 13300825494
19 웨이비스 289930 18 9860 2 1090 12.43 5100012 101468 12519593 5100012 12.43 5026.23 40.74 40.74 51517258490 41.73 41.73 51517258490
20 피아이이 452450 19 9070 2 580 6.83 14346455 20361468 35826000 14346455 6.83 70.46 40.04 40.04 128078008770 39.42 39.42 128078008770
21 상지건설 042940 20 19910 5 -2940 -12.87 2514613 1609620 6828712 2514613 -12.87 156.22 36.82 36.82 53395290795 39.27 39.27 53395290795
22 코칩 126730 21 13860 2 3020 27.86 3569918 12452 8503460 3569918 27.86 9999.99 41.98 41.98 46234229105 39.23 39.23 46234229105
23 브이원텍 251630 22 5390 2 260 5.07 5869002 1408413 15942886 5869002 5.07 416.71 36.81 36.81 33387403565 38.85 38.85 33387403565
24 샤페론 378800 23 3455 2 450 14.98 11213194 497990 30143031 11213194 14.98 2251.69 37.20 37.20 38401852979 36.87 36.87 38401852979
25 인투셀 287840 24 45200 2 2500 5.85 5295297 5642365 14829094 5295297 5.85 93.85 35.71 35.71 246971283175 36.85 36.85 246971283175
26 씨씨에스 066790 25 1631 2 266 19.49 24134161 4533093 65152039 24134161 19.49 532.40 37.04 37.04 38409572263 36.15 36.15 38409572263
27 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 26 18600 5 -165 -0.88 353277 145789 1000000 353277 -0.88 242.32 35.33 35.33 6569426145 35.32 35.32 6569426145
28 TIGER 코리아배당다우존스 0052D0 27 10115 5 -60 -0.59 2128826 2141803 6400000 2128826 -0.59 99.39 33.26 33.26 21585916223 33.34 33.34 21585916223
29 오픈놀 440320 28 5230 5 -240 -4.39 2877981 384057 9805000 2877981 -4.39 749.36 29.35 29.35 16728929550 32.62 32.62 16728929550
30 일승 333430 29 5150 2 160 3.21 9427910 731851 30726747 9427910 3.21 1288.23 30.68 30.68 51578050155 32.59 32.59 51578050155
31 KODEX 차이나휴머노이드로봇 0048K0 30 8715 5 -160 -1.80 1638276 819400 5250000 1638276 -1.80 199.94 31.21 31.21 14521746013 31.74 31.74 14521746013

31
top30/20250527/top30-atvtr-20250527-151002.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
케이씨티,089150,1,3540,2,20,0.57,22090818,28585126,17150000,22090818,0.57,77.28,128.81,128.81,85456000263,140.76,140.76,85456000263
파인메딕스,387570,2,9260,2,1520,19.64,7279099,1707598,5625900,7279099,19.64,426.28,129.39,129.39,69945487455,134.26,134.26,69945487455
세명전기,017510,3,7490,2,550,7.93,16012540,643894,15246000,16012540,7.93,2486.83,105.03,105.03,123177133425,107.87,107.87,123177133425
SOL 미국원자력SMR,0051G0,4,11400,5,-95,-0.83,1136781,2250665,1200000,1136781,-0.83,50.51,94.73,94.73,12925809598,94.49,94.49,12925809598
그린생명과학,114450,5,3965,2,245,6.59,16518162,5490195,20000000,16518162,6.59,300.87,82.59,82.59,69463984675,87.60,87.60,69463984675
피코그램,376180,6,3195,2,425,15.34,15877670,1628833,18491378,15877670,15.34,974.79,85.87,85.87,50553952400,85.57,85.57,50553952400
에너토크,019990,7,8500,2,50,0.59,6755344,9302677,9756088,6755344,0.59,72.62,69.24,69.24,59659561310,71.94,71.94,59659561310
메디콕스,054180,8,267,2,19,7.66,51336955,64779940,82878283,51336955,7.66,79.25,61.94,61.94,14242102913,64.36,64.36,14242102913
형지I&C,011080,9,1848,2,68,3.82,18949640,4454652,31541686,18949640,3.82,425.39,60.08,60.08,36594446702,62.78,62.78,36594446702
PLUS 차이나AI테크TOP10,0047N0,10,9795,2,15,0.15,485777,528150,800000,485777,0.15,91.98,60.72,60.72,4728803916,60.35,60.35,4728803916
한텍,098070,11,44550,2,5350,13.65,6547157,4005835,11121141,6547157,13.65,163.44,58.87,58.87,296729643300,59.89,59.89,296729643300
RISE 테슬라고정테크100,0047P0,12,10665,2,90,0.85,663905,279654,1150000,663905,0.85,237.40,57.73,57.73,7069551917,57.64,57.64,7069551917
한진칼우,18064K,13,43750,2,700,1.63,298950,477605,536766,298950,1.63,62.59,55.69,55.69,13274489350,56.53,56.53,13274489350
바이오비쥬,489460,14,18460,2,970,5.55,7789626,7185687,15044430,7789626,5.55,108.40,51.78,51.78,150709341955,54.27,54.27,150709341955
태웅,044490,15,18950,2,1870,10.95,10177360,1688666,20007381,10177360,10.95,602.69,50.87,50.87,190830049630,50.33,50.33,190830049630
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18890239,1607310,34227815,18890239,30.00,1175.27,55.19,55.19,121068760420,49.47,49.47,121068760420
화인베스틸,133820,17,964,2,172,21.72,13566142,269137,30826118,13566142,21.72,5040.61,44.01,44.01,13500361778,45.43,45.43,13500361778
코칩,126730,18,13540,2,2700,24.91,3762035,12452,8503460,3762035,24.91,9999.99,44.24,44.24,48851959725,42.43,42.43,48851959725
웨이비스,289930,19,9790,2,1020,11.63,5124327,101468,12519593,5124327,11.63,5050.19,40.93,40.93,51755823215,42.23,42.23,51755823215
상지건설,042940,20,19860,5,-2990,-13.09,2558918,1609620,6828712,2558918,-13.09,158.98,37.47,37.47,54277574970,40.02,40.02,54277574970
피아이이,452450,21,9010,2,520,6.12,14463534,20361468,35826000,14463534,6.12,71.03,40.37,40.37,129135093365,40.01,40.01,129135093365
브이원텍,251630,22,5370,2,240,4.68,5908241,1408413,15942886,5908241,4.68,419.50,37.06,37.06,33598448370,39.24,39.24,33598448370
샤페론,378800,23,3385,2,380,12.65,11523996,497990,30143031,11523996,12.65,2314.10,38.23,38.23,39464274083,38.68,38.68,39464274083
씨씨에스,066790,24,1583,2,218,15.97,24832654,4533093,65152039,24832654,15.97,547.81,38.11,38.11,39531279690,38.33,38.33,39531279690
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18640,5,-125,-0.67,383997,145789,1000000,383997,-0.67,263.39,38.40,38.40,7141501580,38.31,38.31,7141501580
인투셀,287840,26,45400,2,2700,6.32,5344663,5642365,14829094,5344663,6.32,94.72,36.04,36.04,249218198275,37.02,37.02,249218198275
TIGER 코리아배당다우존스,0052D0,27,10125,5,-50,-0.49,2211098,2141803,6400000,2211098,-0.49,103.24,34.55,34.55,22418284317,34.60,34.60,22418284317
일승,333430,28,5100,2,110,2.20,9475918,731851,30726747,9475918,2.20,1294.79,30.84,30.84,51823533675,33.07,33.07,51823533675
오픈놀,440320,29,5270,5,-200,-3.66,2902074,384057,9805000,2902074,-3.66,755.64,29.60,29.60,16855078490,32.62,32.62,16855078490
KODEX 차이나휴머노이드로봇,0048K0,30,8715,5,-160,-1.80,1641105,819400,5250000,1641105,-1.80,200.28,31.26,31.26,14546393498,31.79,31.79,14546393498
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3540 2 20 0.57 22090818 28585126 17150000 22090818 0.57 77.28 128.81 128.81 85456000263 140.76 140.76 85456000263
3 파인메딕스 387570 2 9260 2 1520 19.64 7279099 1707598 5625900 7279099 19.64 426.28 129.39 129.39 69945487455 134.26 134.26 69945487455
4 세명전기 017510 3 7490 2 550 7.93 16012540 643894 15246000 16012540 7.93 2486.83 105.03 105.03 123177133425 107.87 107.87 123177133425
5 SOL 미국원자력SMR 0051G0 4 11400 5 -95 -0.83 1136781 2250665 1200000 1136781 -0.83 50.51 94.73 94.73 12925809598 94.49 94.49 12925809598
6 그린생명과학 114450 5 3965 2 245 6.59 16518162 5490195 20000000 16518162 6.59 300.87 82.59 82.59 69463984675 87.60 87.60 69463984675
7 피코그램 376180 6 3195 2 425 15.34 15877670 1628833 18491378 15877670 15.34 974.79 85.87 85.87 50553952400 85.57 85.57 50553952400
8 에너토크 019990 7 8500 2 50 0.59 6755344 9302677 9756088 6755344 0.59 72.62 69.24 69.24 59659561310 71.94 71.94 59659561310
9 메디콕스 054180 8 267 2 19 7.66 51336955 64779940 82878283 51336955 7.66 79.25 61.94 61.94 14242102913 64.36 64.36 14242102913
10 형지I&C 011080 9 1848 2 68 3.82 18949640 4454652 31541686 18949640 3.82 425.39 60.08 60.08 36594446702 62.78 62.78 36594446702
11 PLUS 차이나AI테크TOP10 0047N0 10 9795 2 15 0.15 485777 528150 800000 485777 0.15 91.98 60.72 60.72 4728803916 60.35 60.35 4728803916
12 한텍 098070 11 44550 2 5350 13.65 6547157 4005835 11121141 6547157 13.65 163.44 58.87 58.87 296729643300 59.89 59.89 296729643300
13 RISE 테슬라고정테크100 0047P0 12 10665 2 90 0.85 663905 279654 1150000 663905 0.85 237.40 57.73 57.73 7069551917 57.64 57.64 7069551917
14 한진칼우 18064K 13 43750 2 700 1.63 298950 477605 536766 298950 1.63 62.59 55.69 55.69 13274489350 56.53 56.53 13274489350
15 바이오비쥬 489460 14 18460 2 970 5.55 7789626 7185687 15044430 7789626 5.55 108.40 51.78 51.78 150709341955 54.27 54.27 150709341955
16 태웅 044490 15 18950 2 1870 10.95 10177360 1688666 20007381 10177360 10.95 602.69 50.87 50.87 190830049630 50.33 50.33 190830049630
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18890239 1607310 34227815 18890239 30.00 1175.27 55.19 55.19 121068760420 49.47 49.47 121068760420
18 화인베스틸 133820 17 964 2 172 21.72 13566142 269137 30826118 13566142 21.72 5040.61 44.01 44.01 13500361778 45.43 45.43 13500361778
19 코칩 126730 18 13540 2 2700 24.91 3762035 12452 8503460 3762035 24.91 9999.99 44.24 44.24 48851959725 42.43 42.43 48851959725
20 웨이비스 289930 19 9790 2 1020 11.63 5124327 101468 12519593 5124327 11.63 5050.19 40.93 40.93 51755823215 42.23 42.23 51755823215
21 상지건설 042940 20 19860 5 -2990 -13.09 2558918 1609620 6828712 2558918 -13.09 158.98 37.47 37.47 54277574970 40.02 40.02 54277574970
22 피아이이 452450 21 9010 2 520 6.12 14463534 20361468 35826000 14463534 6.12 71.03 40.37 40.37 129135093365 40.01 40.01 129135093365
23 브이원텍 251630 22 5370 2 240 4.68 5908241 1408413 15942886 5908241 4.68 419.50 37.06 37.06 33598448370 39.24 39.24 33598448370
24 샤페론 378800 23 3385 2 380 12.65 11523996 497990 30143031 11523996 12.65 2314.10 38.23 38.23 39464274083 38.68 38.68 39464274083
25 씨씨에스 066790 24 1583 2 218 15.97 24832654 4533093 65152039 24832654 15.97 547.81 38.11 38.11 39531279690 38.33 38.33 39531279690
26 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 25 18640 5 -125 -0.67 383997 145789 1000000 383997 -0.67 263.39 38.40 38.40 7141501580 38.31 38.31 7141501580
27 인투셀 287840 26 45400 2 2700 6.32 5344663 5642365 14829094 5344663 6.32 94.72 36.04 36.04 249218198275 37.02 37.02 249218198275
28 TIGER 코리아배당다우존스 0052D0 27 10125 5 -50 -0.49 2211098 2141803 6400000 2211098 -0.49 103.24 34.55 34.55 22418284317 34.60 34.60 22418284317
29 일승 333430 28 5100 2 110 2.20 9475918 731851 30726747 9475918 2.20 1294.79 30.84 30.84 51823533675 33.07 33.07 51823533675
30 오픈놀 440320 29 5270 5 -200 -3.66 2902074 384057 9805000 2902074 -3.66 755.64 29.60 29.60 16855078490 32.62 32.62 16855078490
31 KODEX 차이나휴머노이드로봇 0048K0 30 8715 5 -160 -1.80 1641105 819400 5250000 1641105 -1.80 200.28 31.26 31.26 14546393498 31.79 31.79 14546393498

31
top30/20250527/top30-atvtr-20250527-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008
파인메딕스,387570,2,9220,2,1480,19.12,7448171,1707598,5625900,7448171,19.12,436.18,132.39,132.39,71511758495,137.87,137.87,71511758495
세명전기,017510,3,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710
SOL 미국원자력SMR,0051G0,4,11395,5,-100,-0.87,1180015,2250665,1200000,1180015,-0.87,52.43,98.33,98.33,13419444069,98.14,98.14,13419444069
그린생명과학,114450,5,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038
피코그램,376180,6,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728
에너토크,019990,7,8460,2,10,0.12,6820046,9302677,9756088,6820046,0.12,73.31,69.91,69.91,60207543510,72.95,72.95,60207543510
메디콕스,054180,8,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943
형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793
한텍,098070,10,44650,2,5450,13.90,6619191,4005835,11121141,6619191,13.90,165.24,59.52,59.52,299946959200,60.41,60.41,299946959200
PLUS 차이나AI테크TOP10,0047N0,11,9795,2,15,0.15,485999,528150,800000,485999,0.15,92.02,60.75,60.75,4730978656,60.37,60.37,4730978656
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664005,279654,1150000,664005,0.90,237.44,57.74,57.74,7070618917,57.62,57.62,7070618917
한진칼우,18064K,13,44300,2,1250,2.90,303092,477605,536766,303092,2.90,63.46,56.47,56.47,13455329200,56.59,56.59,13455329200
바이오비쥬,489460,14,18620,2,1130,6.46,7878125,7185687,15044430,7878125,6.46,109.64,52.37,52.37,152348421110,54.39,54.39,152348421110
태웅,044490,15,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770
화인베스틸,133820,17,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939
코칩,126730,18,13130,2,2290,21.13,3998342,12452,8503460,3998342,21.13,9999.99,47.02,47.02,51994564160,46.57,46.57,51994564160
웨이비스,289930,19,9700,2,930,10.60,5160009,101468,12519593,5160009,10.60,5085.36,41.22,41.22,52102630255,42.90,42.90,52102630255
상지건설,042940,20,19870,5,-2980,-13.04,2628589,1609620,6828712,2628589,-13.04,163.30,38.49,38.49,55658027710,41.02,41.02,55658027710
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,18700,5,-65,-0.35,408153,145789,1000000,408153,-0.35,279.96,40.82,40.82,7592544425,40.60,40.60,7592544425
피아이이,452450,22,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505
씨씨에스,066790,23,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073
브이원텍,251630,24,5390,2,260,5.07,5950176,1408413,15942886,5950176,5.07,422.47,37.32,37.32,33823324075,39.36,39.36,33823324075
샤페론,378800,25,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933
셀리드,299660,26,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495
인투셀,287840,27,45300,2,2600,6.09,5378804,5642365,14829094,5378804,6.09,95.33,36.27,36.27,250765174600,37.33,37.33,250765174600
TIGER 코리아배당다우존스,0052D0,28,10140,5,-35,-0.34,2222814,2141803,6400000,2222814,-0.34,103.78,34.73,34.73,22537066848,34.73,34.73,22537066848
일승,333430,29,5080,2,90,1.80,9576121,731851,30726747,9576121,1.80,1308.48,31.17,31.17,52332925990,33.53,33.53,52332925990
오픈놀,440320,30,5250,5,-220,-4.02,2932973,384057,9805000,2932973,-4.02,763.68,29.91,29.91,17017793370,33.06,33.06,17017793370
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3530 2 10 0.28 22186944 28585126 17150000 22186944 0.28 77.62 129.37 129.37 85795051008 141.72 141.72 85795051008
3 파인메딕스 387570 2 9220 2 1480 19.12 7448171 1707598 5625900 7448171 19.12 436.18 132.39 132.39 71511758495 137.87 137.87 71511758495
4 세명전기 017510 3 7620 2 680 9.80 16603659 643894 15246000 16603659 9.80 2578.63 108.91 108.91 127646424710 109.87 109.87 127646424710
5 SOL 미국원자력SMR 0051G0 4 11395 5 -100 -0.87 1180015 2250665 1200000 1180015 -0.87 52.43 98.33 98.33 13419444069 98.14 98.14 13419444069
6 그린생명과학 114450 5 3905 2 185 4.97 16930367 5490195 20000000 16930367 4.97 308.37 84.65 84.65 71070594038 91.00 91.00 71070594038
7 피코그램 376180 6 3165 2 395 14.26 15992581 1628833 18491378 15992581 14.26 981.84 86.49 86.49 50919934728 87.01 87.01 50919934728
8 에너토크 019990 7 8460 2 10 0.12 6820046 9302677 9756088 6820046 0.12 73.31 69.91 69.91 60207543510 72.95 72.95 60207543510
9 메디콕스 054180 8 269 2 21 8.47 51860745 64779940 82878283 51860745 8.47 80.06 62.57 62.57 14382489943 64.51 64.51 14382489943
10 형지I&C 011080 9 1861 2 81 4.55 19261212 4454652 31541686 19261212 4.55 432.38 61.07 61.07 37169255793 63.32 63.32 37169255793
11 한텍 098070 10 44650 2 5450 13.90 6619191 4005835 11121141 6619191 13.90 165.24 59.52 59.52 299946959200 60.41 60.41 299946959200
12 PLUS 차이나AI테크TOP10 0047N0 11 9795 2 15 0.15 485999 528150 800000 485999 0.15 92.02 60.75 60.75 4730978656 60.37 60.37 4730978656
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664005 279654 1150000 664005 0.90 237.44 57.74 57.74 7070618917 57.62 57.62 7070618917
14 한진칼우 18064K 13 44300 2 1250 2.90 303092 477605 536766 303092 2.90 63.46 56.47 56.47 13455329200 56.59 56.59 13455329200
15 바이오비쥬 489460 14 18620 2 1130 6.46 7878125 7185687 15044430 7878125 6.46 109.64 52.37 52.37 152348421110 54.39 54.39 152348421110
16 태웅 044490 15 19020 2 1940 11.36 10281012 1688666 20007381 10281012 11.36 608.82 51.39 51.39 192799468890 50.66 50.66 192799468890
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18963988 1607310 34227815 18963988 30.00 1179.86 55.41 55.41 121596065770 49.69 49.69 121596065770
18 화인베스틸 133820 17 915 2 123 15.53 14073755 269137 30826118 14073755 15.53 5229.22 45.66 45.66 13971239939 49.53 49.53 13971239939
19 코칩 126730 18 13130 2 2290 21.13 3998342 12452 8503460 3998342 21.13 9999.99 47.02 47.02 51994564160 46.57 46.57 51994564160
20 웨이비스 289930 19 9700 2 930 10.60 5160009 101468 12519593 5160009 10.60 5085.36 41.22 41.22 52102630255 42.90 42.90 52102630255
21 상지건설 042940 20 19870 5 -2980 -13.04 2628589 1609620 6828712 2628589 -13.04 163.30 38.49 38.49 55658027710 41.02 41.02 55658027710
22 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 21 18700 5 -65 -0.35 408153 145789 1000000 408153 -0.35 279.96 40.82 40.82 7592544425 40.60 40.60 7592544425
23 피아이이 452450 22 9010 2 520 6.12 14589478 20361468 35826000 14589478 6.12 71.65 40.72 40.72 130270235505 40.36 40.36 130270235505
24 씨씨에스 066790 23 1561 2 196 14.36 25402952 4533093 65152039 25402952 14.36 560.39 38.99 38.99 40424746073 39.75 39.75 40424746073
25 브이원텍 251630 24 5390 2 260 5.07 5950176 1408413 15942886 5950176 5.07 422.47 37.32 37.32 33823324075 39.36 39.36 33823324075
26 샤페론 378800 25 3395 2 390 12.98 11755106 497990 30143031 11755106 12.98 2360.51 39.00 39.00 40248217933 39.33 39.33 40248217933
27 셀리드 299660 26 8350 1 1920 29.86 9973356 6433375 21102977 9973356 29.86 155.03 47.26 47.26 67177769495 38.12 38.12 67177769495
28 인투셀 287840 27 45300 2 2600 6.09 5378804 5642365 14829094 5378804 6.09 95.33 36.27 36.27 250765174600 37.33 37.33 250765174600
29 TIGER 코리아배당다우존스 0052D0 28 10140 5 -35 -0.34 2222814 2141803 6400000 2222814 -0.34 103.78 34.73 34.73 22537066848 34.73 34.73 22537066848
30 일승 333430 29 5080 2 90 1.80 9576121 731851 30726747 9576121 1.80 1308.48 31.17 31.17 52332925990 33.53 33.53 52332925990
31 오픈놀 440320 30 5250 5 -220 -4.02 2932973 384057 9805000 2932973 -4.02 763.68 29.91 29.91 17017793370 33.06 33.06 17017793370

31
top30/20250527/top30-atvtr-20250527-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008
파인메딕스,387570,2,9220,2,1480,19.12,7448171,1707598,5625900,7448171,19.12,436.18,132.39,132.39,71511758495,137.87,137.87,71511758495
세명전기,017510,3,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710
SOL 미국원자력SMR,0051G0,4,11395,5,-100,-0.87,1180015,2250665,1200000,1180015,-0.87,52.43,98.33,98.33,13419444069,98.14,98.14,13419444069
그린생명과학,114450,5,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038
피코그램,376180,6,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728
에너토크,019990,7,8460,2,10,0.12,6820046,9302677,9756088,6820046,0.12,73.31,69.91,69.91,60207543510,72.95,72.95,60207543510
메디콕스,054180,8,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943
형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793
한텍,098070,10,44650,2,5450,13.90,6619191,4005835,11121141,6619191,13.90,165.24,59.52,59.52,299946959200,60.41,60.41,299946959200
PLUS 차이나AI테크TOP10,0047N0,11,9795,2,15,0.15,485999,528150,800000,485999,0.15,92.02,60.75,60.75,4730978656,60.37,60.37,4730978656
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664005,279654,1150000,664005,0.90,237.44,57.74,57.74,7070618917,57.62,57.62,7070618917
한진칼우,18064K,13,44100,2,1050,2.44,303880,477605,536766,303880,2.44,63.63,56.61,56.61,13490080000,56.99,56.99,13490080000
바이오비쥬,489460,14,18620,2,1130,6.46,7878125,7185687,15044430,7878125,6.46,109.64,52.37,52.37,152348421110,54.39,54.39,152348421110
태웅,044490,15,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770
화인베스틸,133820,17,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939
코칩,126730,18,13130,2,2290,21.13,3998342,12452,8503460,3998342,21.13,9999.99,47.02,47.02,51994564160,46.57,46.57,51994564160
웨이비스,289930,19,9700,2,930,10.60,5160009,101468,12519593,5160009,10.60,5085.36,41.22,41.22,52102630255,42.90,42.90,52102630255
상지건설,042940,20,19870,5,-2980,-13.04,2628589,1609620,6828712,2628589,-13.04,163.30,38.49,38.49,55658027710,41.02,41.02,55658027710
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,18700,5,-65,-0.35,408153,145789,1000000,408153,-0.35,279.96,40.82,40.82,7592544425,40.60,40.60,7592544425
피아이이,452450,22,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505
씨씨에스,066790,23,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073
브이원텍,251630,24,5390,2,260,5.07,5950176,1408413,15942886,5950176,5.07,422.47,37.32,37.32,33823324075,39.36,39.36,33823324075
샤페론,378800,25,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933
셀리드,299660,26,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495
인투셀,287840,27,45300,2,2600,6.09,5378804,5642365,14829094,5378804,6.09,95.33,36.27,36.27,250765174600,37.33,37.33,250765174600
TIGER 코리아배당다우존스,0052D0,28,10140,5,-35,-0.34,2222814,2141803,6400000,2222814,-0.34,103.78,34.73,34.73,22537066848,34.73,34.73,22537066848
일승,333430,29,5080,2,90,1.80,9576121,731851,30726747,9576121,1.80,1308.48,31.17,31.17,52332925990,33.53,33.53,52332925990
오픈놀,440320,30,5250,5,-220,-4.02,2932973,384057,9805000,2932973,-4.02,763.68,29.91,29.91,17017793370,33.06,33.06,17017793370
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3530 2 10 0.28 22186944 28585126 17150000 22186944 0.28 77.62 129.37 129.37 85795051008 141.72 141.72 85795051008
3 파인메딕스 387570 2 9220 2 1480 19.12 7448171 1707598 5625900 7448171 19.12 436.18 132.39 132.39 71511758495 137.87 137.87 71511758495
4 세명전기 017510 3 7620 2 680 9.80 16603659 643894 15246000 16603659 9.80 2578.63 108.91 108.91 127646424710 109.87 109.87 127646424710
5 SOL 미국원자력SMR 0051G0 4 11395 5 -100 -0.87 1180015 2250665 1200000 1180015 -0.87 52.43 98.33 98.33 13419444069 98.14 98.14 13419444069
6 그린생명과학 114450 5 3905 2 185 4.97 16930367 5490195 20000000 16930367 4.97 308.37 84.65 84.65 71070594038 91.00 91.00 71070594038
7 피코그램 376180 6 3165 2 395 14.26 15992581 1628833 18491378 15992581 14.26 981.84 86.49 86.49 50919934728 87.01 87.01 50919934728
8 에너토크 019990 7 8460 2 10 0.12 6820046 9302677 9756088 6820046 0.12 73.31 69.91 69.91 60207543510 72.95 72.95 60207543510
9 메디콕스 054180 8 269 2 21 8.47 51860745 64779940 82878283 51860745 8.47 80.06 62.57 62.57 14382489943 64.51 64.51 14382489943
10 형지I&C 011080 9 1861 2 81 4.55 19261212 4454652 31541686 19261212 4.55 432.38 61.07 61.07 37169255793 63.32 63.32 37169255793
11 한텍 098070 10 44650 2 5450 13.90 6619191 4005835 11121141 6619191 13.90 165.24 59.52 59.52 299946959200 60.41 60.41 299946959200
12 PLUS 차이나AI테크TOP10 0047N0 11 9795 2 15 0.15 485999 528150 800000 485999 0.15 92.02 60.75 60.75 4730978656 60.37 60.37 4730978656
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664005 279654 1150000 664005 0.90 237.44 57.74 57.74 7070618917 57.62 57.62 7070618917
14 한진칼우 18064K 13 44100 2 1050 2.44 303880 477605 536766 303880 2.44 63.63 56.61 56.61 13490080000 56.99 56.99 13490080000
15 바이오비쥬 489460 14 18620 2 1130 6.46 7878125 7185687 15044430 7878125 6.46 109.64 52.37 52.37 152348421110 54.39 54.39 152348421110
16 태웅 044490 15 19020 2 1940 11.36 10281012 1688666 20007381 10281012 11.36 608.82 51.39 51.39 192799468890 50.66 50.66 192799468890
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18963988 1607310 34227815 18963988 30.00 1179.86 55.41 55.41 121596065770 49.69 49.69 121596065770
18 화인베스틸 133820 17 915 2 123 15.53 14073755 269137 30826118 14073755 15.53 5229.22 45.66 45.66 13971239939 49.53 49.53 13971239939
19 코칩 126730 18 13130 2 2290 21.13 3998342 12452 8503460 3998342 21.13 9999.99 47.02 47.02 51994564160 46.57 46.57 51994564160
20 웨이비스 289930 19 9700 2 930 10.60 5160009 101468 12519593 5160009 10.60 5085.36 41.22 41.22 52102630255 42.90 42.90 52102630255
21 상지건설 042940 20 19870 5 -2980 -13.04 2628589 1609620 6828712 2628589 -13.04 163.30 38.49 38.49 55658027710 41.02 41.02 55658027710
22 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 21 18700 5 -65 -0.35 408153 145789 1000000 408153 -0.35 279.96 40.82 40.82 7592544425 40.60 40.60 7592544425
23 피아이이 452450 22 9010 2 520 6.12 14589478 20361468 35826000 14589478 6.12 71.65 40.72 40.72 130270235505 40.36 40.36 130270235505
24 씨씨에스 066790 23 1561 2 196 14.36 25402952 4533093 65152039 25402952 14.36 560.39 38.99 38.99 40424746073 39.75 39.75 40424746073
25 브이원텍 251630 24 5390 2 260 5.07 5950176 1408413 15942886 5950176 5.07 422.47 37.32 37.32 33823324075 39.36 39.36 33823324075
26 샤페론 378800 25 3395 2 390 12.98 11755106 497990 30143031 11755106 12.98 2360.51 39.00 39.00 40248217933 39.33 39.33 40248217933
27 셀리드 299660 26 8350 1 1920 29.86 9973356 6433375 21102977 9973356 29.86 155.03 47.26 47.26 67177769495 38.12 38.12 67177769495
28 인투셀 287840 27 45300 2 2600 6.09 5378804 5642365 14829094 5378804 6.09 95.33 36.27 36.27 250765174600 37.33 37.33 250765174600
29 TIGER 코리아배당다우존스 0052D0 28 10140 5 -35 -0.34 2222814 2141803 6400000 2222814 -0.34 103.78 34.73 34.73 22537066848 34.73 34.73 22537066848
30 일승 333430 29 5080 2 90 1.80 9576121 731851 30726747 9576121 1.80 1308.48 31.17 31.17 52332925990 33.53 33.53 52332925990
31 오픈놀 440320 30 5250 5 -220 -4.02 2932973 384057 9805000 2932973 -4.02 763.68 29.91 29.91 17017793370 33.06 33.06 17017793370

31
top30/20250527/top30-atvtr-20250527-154002.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
케이씨티,089150,1,3520,3,0,0.00,22233862,28585126,17150000,22233862,0.00,77.78,129.64,129.64,85960202368,142.39,142.39,85960202368
파인메딕스,387570,2,9300,2,1560,20.16,7490975,1707598,5625900,7490975,20.16,438.68,133.15,133.15,71909835695,137.44,137.44,71909835695
세명전기,017510,3,7570,2,630,9.08,16737758,643894,15246000,16737758,9.08,2599.46,109.78,109.78,128661554140,111.48,111.48,128661554140
SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1196712,2250665,1200000,1196712,-0.52,53.17,99.73,99.73,13610374264,99.19,99.19,13610374264
그린생명과학,114450,5,3945,2,225,6.05,16994193,5490195,20000000,16994193,6.05,309.54,84.97,84.97,71322387608,90.40,90.40,71322387608
피코그램,376180,6,3185,2,415,14.98,16060029,1628833,18491378,16060029,14.98,985.98,86.85,86.85,51134756608,86.82,86.82,51134756608
에너토크,019990,7,8460,2,10,0.12,6864405,9302677,9756088,6864405,0.12,73.79,70.36,70.36,60582820650,73.40,73.40,60582820650
메디콕스,054180,8,269,2,21,8.47,52111502,64779940,82878283,52111502,8.47,80.44,62.88,62.88,14449943576,64.81,64.81,14449943576
형지I&C,011080,9,1900,2,120,6.74,19384672,4454652,31541686,19384672,6.74,435.16,61.46,61.46,37403829793,62.41,62.41,37403829793
한텍,098070,10,44750,2,5550,14.16,6659064,4005835,11121141,6659064,14.16,166.23,59.88,59.88,301731275950,60.63,60.63,301731275950
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486076,528150,800000,486076,0.46,92.03,60.76,60.76,4731735181,60.20,60.20,4731735181
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917
한진칼우,18064K,13,44100,2,1050,2.44,303934,477605,536766,303934,2.44,63.64,56.62,56.62,13492461400,57.00,57.00,13492461400
바이오비쥬,489460,14,18670,2,1180,6.75,7931626,7185687,15044430,7931626,6.75,110.38,52.72,52.72,153347284780,54.60,54.60,153347284780
태웅,044490,15,19100,2,2020,11.83,10320992,1688666,20007381,10320992,11.83,611.19,51.59,51.59,193563086890,50.65,50.65,193563086890
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18970007,1607310,34227815,18970007,30.00,1180.23,55.42,55.42,121639101620,49.70,49.70,121639101620
화인베스틸,133820,17,940,2,148,18.69,14165564,269137,30826118,14165564,18.69,5263.33,45.95,45.95,14057540399,48.51,48.51,14057540399
코칩,126730,18,13320,2,2480,22.88,4037019,12452,8503460,4037019,22.88,9999.99,47.48,47.48,52509741800,46.36,46.36,52509741800
웨이비스,289930,19,9770,2,1000,11.40,5181576,101468,12519593,5181576,11.40,5106.61,41.39,41.39,52313339845,42.77,42.77,52313339845
상지건설,042940,20,19950,5,-2900,-12.69,2649671,1609620,6828712,2649671,-12.69,164.61,38.80,38.80,56078613610,41.16,41.16,56078613610
피아이이,452450,21,9010,2,520,6.12,14669769,20361468,35826000,14669769,6.12,72.05,40.95,40.95,130993657415,40.58,40.58,130993657415
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400
셀리드,299660,23,8350,1,1920,29.86,10441016,6433375,21102977,10441016,29.86,162.29,49.48,49.48,71082730495,40.34,40.34,71082730495
씨씨에스,066790,24,1575,2,210,15.38,25590030,4533093,65152039,25590030,15.38,564.52,39.28,39.28,40719393923,39.68,39.68,40719393923
브이원텍,251630,25,5430,2,300,5.85,5997026,1408413,15942886,5997026,5.85,425.80,37.62,37.62,34077719575,39.36,39.36,34077719575
샤페론,378800,26,3425,2,420,13.98,11840355,497990,30143031,11840355,13.98,2377.63,39.28,39.28,40540195758,39.27,39.27,40540195758
인투셀,287840,27,45500,2,2800,6.56,5400898,5642365,14829094,5400898,6.56,95.72,36.42,36.42,251770451600,37.31,37.31,251770451600
TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225438,2141803,6400000,2225438,-0.20,103.90,34.77,34.77,22563713568,34.72,34.72,22563713568
일승,333430,29,5080,2,90,1.80,9626337,731851,30726747,9626337,1.80,1315.34,31.33,31.33,52588023270,33.69,33.69,52588023270
수젠텍,253840,30,8700,2,250,2.96,5705798,919995,16743200,5705798,2.96,620.20,34.08,34.08,48958282590,33.61,33.61,48958282590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3520 3 0 0.00 22233862 28585126 17150000 22233862 0.00 77.78 129.64 129.64 85960202368 142.39 142.39 85960202368
3 파인메딕스 387570 2 9300 2 1560 20.16 7490975 1707598 5625900 7490975 20.16 438.68 133.15 133.15 71909835695 137.44 137.44 71909835695
4 세명전기 017510 3 7570 2 630 9.08 16737758 643894 15246000 16737758 9.08 2599.46 109.78 109.78 128661554140 111.48 111.48 128661554140
5 SOL 미국원자력SMR 0051G0 4 11435 5 -60 -0.52 1196712 2250665 1200000 1196712 -0.52 53.17 99.73 99.73 13610374264 99.19 99.19 13610374264
6 그린생명과학 114450 5 3945 2 225 6.05 16994193 5490195 20000000 16994193 6.05 309.54 84.97 84.97 71322387608 90.40 90.40 71322387608
7 피코그램 376180 6 3185 2 415 14.98 16060029 1628833 18491378 16060029 14.98 985.98 86.85 86.85 51134756608 86.82 86.82 51134756608
8 에너토크 019990 7 8460 2 10 0.12 6864405 9302677 9756088 6864405 0.12 73.79 70.36 70.36 60582820650 73.40 73.40 60582820650
9 메디콕스 054180 8 269 2 21 8.47 52111502 64779940 82878283 52111502 8.47 80.44 62.88 62.88 14449943576 64.81 64.81 14449943576
10 형지I&C 011080 9 1900 2 120 6.74 19384672 4454652 31541686 19384672 6.74 435.16 61.46 61.46 37403829793 62.41 62.41 37403829793
11 한텍 098070 10 44750 2 5550 14.16 6659064 4005835 11121141 6659064 14.16 166.23 59.88 59.88 301731275950 60.63 60.63 301731275950
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 45 0.46 486076 528150 800000 486076 0.46 92.03 60.76 60.76 4731735181 60.20 60.20 4731735181
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664505 279654 1150000 664505 0.90 237.62 57.78 57.78 7075953917 57.67 57.67 7075953917
14 한진칼우 18064K 13 44100 2 1050 2.44 303934 477605 536766 303934 2.44 63.64 56.62 56.62 13492461400 57.00 57.00 13492461400
15 바이오비쥬 489460 14 18670 2 1180 6.75 7931626 7185687 15044430 7931626 6.75 110.38 52.72 52.72 153347284780 54.60 54.60 153347284780
16 태웅 044490 15 19100 2 2020 11.83 10320992 1688666 20007381 10320992 11.83 611.19 51.59 51.59 193563086890 50.65 50.65 193563086890
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18970007 1607310 34227815 18970007 30.00 1180.23 55.42 55.42 121639101620 49.70 49.70 121639101620
18 화인베스틸 133820 17 940 2 148 18.69 14165564 269137 30826118 14165564 18.69 5263.33 45.95 45.95 14057540399 48.51 48.51 14057540399
19 코칩 126730 18 13320 2 2480 22.88 4037019 12452 8503460 4037019 22.88 9999.99 47.48 47.48 52509741800 46.36 46.36 52509741800
20 웨이비스 289930 19 9770 2 1000 11.40 5181576 101468 12519593 5181576 11.40 5106.61 41.39 41.39 52313339845 42.77 42.77 52313339845
21 상지건설 042940 20 19950 5 -2900 -12.69 2649671 1609620 6828712 2649671 -12.69 164.61 38.80 38.80 56078613610 41.16 41.16 56078613610
22 피아이이 452450 21 9010 2 520 6.12 14669769 20361468 35826000 14669769 6.12 72.05 40.95 40.95 130993657415 40.58 40.58 130993657415
23 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 22 18795 2 30 0.16 408158 145789 1000000 408158 0.16 279.96 40.82 40.82 7592638400 40.40 40.40 7592638400
24 셀리드 299660 23 8350 1 1920 29.86 10441016 6433375 21102977 10441016 29.86 162.29 49.48 49.48 71082730495 40.34 40.34 71082730495
25 씨씨에스 066790 24 1575 2 210 15.38 25590030 4533093 65152039 25590030 15.38 564.52 39.28 39.28 40719393923 39.68 39.68 40719393923
26 브이원텍 251630 25 5430 2 300 5.85 5997026 1408413 15942886 5997026 5.85 425.80 37.62 37.62 34077719575 39.36 39.36 34077719575
27 샤페론 378800 26 3425 2 420 13.98 11840355 497990 30143031 11840355 13.98 2377.63 39.28 39.28 40540195758 39.27 39.27 40540195758
28 인투셀 287840 27 45500 2 2800 6.56 5400898 5642365 14829094 5400898 6.56 95.72 36.42 36.42 251770451600 37.31 37.31 251770451600
29 TIGER 코리아배당다우존스 0052D0 28 10155 5 -20 -0.20 2225438 2141803 6400000 2225438 -0.20 103.90 34.77 34.77 22563713568 34.72 34.72 22563713568
30 일승 333430 29 5080 2 90 1.80 9626337 731851 30726747 9626337 1.80 1315.34 31.33 31.33 52588023270 33.69 33.69 52588023270
31 수젠텍 253840 30 8700 2 250 2.96 5705798 919995 16743200 5705798 2.96 620.20 34.08 34.08 48958282590 33.61 33.61 48958282590

31
top30/20250527/top30-atvtr-20250527-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3520,3,0,0.00,22234429,28585126,17150000,22234429,0.00,77.78,129.65,129.65,85962198208,142.40,142.40,85962198208
파인메딕스,387570,2,9300,2,1560,20.16,7494804,1707598,5625900,7494804,20.16,438.91,133.22,133.22,71945445395,137.51,137.51,71945445395
세명전기,017510,3,7570,2,630,9.08,16751314,643894,15246000,16751314,9.08,2601.56,109.87,109.87,128764173060,111.57,111.57,128764173060
SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764
그린생명과학,114450,5,3945,2,225,6.05,16999577,5490195,20000000,16999577,6.05,309.64,85.00,85.00,71343627488,90.42,90.42,71343627488
피코그램,376180,6,3185,2,415,14.98,16065924,1628833,18491378,16065924,14.98,986.35,86.88,86.88,51153532183,86.86,86.86,51153532183
에너토크,019990,7,8460,2,10,0.12,6866175,9302677,9756088,6866175,0.12,73.81,70.38,70.38,60597794850,73.42,73.42,60597794850
메디콕스,054180,8,269,2,21,8.47,52154686,64779940,82878283,52154686,8.47,80.51,62.93,62.93,14461560072,64.87,64.87,14461560072
형지I&C,011080,9,1900,2,120,6.74,19398361,4454652,31541686,19398361,6.74,435.46,61.50,61.50,37429838893,62.46,62.46,37429838893
한텍,098070,10,44750,2,5550,14.16,6659947,4005835,11121141,6659947,14.16,166.26,59.89,59.89,301770790200,60.64,60.64,301770790200
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486076,528150,800000,486076,0.46,92.03,60.76,60.76,4731735181,60.20,60.20,4731735181
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917
한진칼우,18064K,13,44100,2,1050,2.44,303978,477605,536766,303978,2.44,63.65,56.63,56.63,13494401800,57.01,57.01,13494401800
바이오비쥬,489460,14,18670,2,1180,6.75,7938824,7185687,15044430,7938824,6.75,110.48,52.77,52.77,153481671440,54.64,54.64,153481671440
태웅,044490,15,19100,2,2020,11.83,10322670,1688666,20007381,10322670,11.83,611.29,51.59,51.59,193595136690,50.66,50.66,193595136690
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18970507,1607310,34227815,18970507,30.00,1180.26,55.42,55.42,121642676620,49.71,49.71,121642676620
화인베스틸,133820,17,940,2,148,18.69,14167018,269137,30826118,14167018,18.69,5263.87,45.96,45.96,14058907159,48.52,48.52,14058907159
코칩,126730,18,13320,2,2480,22.88,4038826,12452,8503460,4038826,22.88,9999.99,47.50,47.50,52533811040,46.38,46.38,52533811040
웨이비스,289930,19,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565
상지건설,042940,20,19950,5,-2900,-12.69,2653765,1609620,6828712,2653765,-12.69,164.87,38.86,38.86,56160288910,41.22,41.22,56160288910
피아이이,452450,21,9010,2,520,6.12,14675518,20361468,35826000,14675518,6.12,72.07,40.96,40.96,131045455905,40.60,40.60,131045455905
셀리드,299660,22,8350,1,1920,29.86,10494908,6433375,21102977,10494908,29.86,163.13,49.73,49.73,71532728695,40.60,40.60,71532728695
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400
씨씨에스,066790,24,1575,2,210,15.38,25609172,4533093,65152039,25609172,15.38,564.94,39.31,39.31,40749542573,39.71,39.71,40749542573
브이원텍,251630,25,5430,2,300,5.85,5998677,1408413,15942886,5998677,5.85,425.92,37.63,37.63,34086684505,39.37,39.37,34086684505
샤페론,378800,26,3425,2,420,13.98,11844632,497990,30143031,11844632,13.98,2378.49,39.29,39.29,40554844483,39.28,39.28,40554844483
인투셀,287840,27,45500,2,2800,6.56,5401356,5642365,14829094,5401356,6.56,95.73,36.42,36.42,251791290600,37.32,37.32,251791290600
TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225452,2141803,6400000,2225452,-0.20,103.91,34.77,34.77,22563855738,34.72,34.72,22563855738
일승,333430,29,5080,2,90,1.80,9627258,731851,30726747,9627258,1.80,1315.47,31.33,31.33,52592701950,33.69,33.69,52592701950
수젠텍,253840,30,8700,2,250,2.96,5714905,919995,16743200,5714905,2.96,621.19,34.13,34.13,49037513490,33.66,33.66,49037513490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3520 3 0 0.00 22234429 28585126 17150000 22234429 0.00 77.78 129.65 129.65 85962198208 142.40 142.40 85962198208
3 파인메딕스 387570 2 9300 2 1560 20.16 7494804 1707598 5625900 7494804 20.16 438.91 133.22 133.22 71945445395 137.51 137.51 71945445395
4 세명전기 017510 3 7570 2 630 9.08 16751314 643894 15246000 16751314 9.08 2601.56 109.87 109.87 128764173060 111.57 111.57 128764173060
5 SOL 미국원자력SMR 0051G0 4 11435 5 -60 -0.52 1197212 2250665 1200000 1197212 -0.52 53.19 99.77 99.77 13616091764 99.23 99.23 13616091764
6 그린생명과학 114450 5 3945 2 225 6.05 16999577 5490195 20000000 16999577 6.05 309.64 85.00 85.00 71343627488 90.42 90.42 71343627488
7 피코그램 376180 6 3185 2 415 14.98 16065924 1628833 18491378 16065924 14.98 986.35 86.88 86.88 51153532183 86.86 86.86 51153532183
8 에너토크 019990 7 8460 2 10 0.12 6866175 9302677 9756088 6866175 0.12 73.81 70.38 70.38 60597794850 73.42 73.42 60597794850
9 메디콕스 054180 8 269 2 21 8.47 52154686 64779940 82878283 52154686 8.47 80.51 62.93 62.93 14461560072 64.87 64.87 14461560072
10 형지I&C 011080 9 1900 2 120 6.74 19398361 4454652 31541686 19398361 6.74 435.46 61.50 61.50 37429838893 62.46 62.46 37429838893
11 한텍 098070 10 44750 2 5550 14.16 6659947 4005835 11121141 6659947 14.16 166.26 59.89 59.89 301770790200 60.64 60.64 301770790200
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 45 0.46 486076 528150 800000 486076 0.46 92.03 60.76 60.76 4731735181 60.20 60.20 4731735181
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664505 279654 1150000 664505 0.90 237.62 57.78 57.78 7075953917 57.67 57.67 7075953917
14 한진칼우 18064K 13 44100 2 1050 2.44 303978 477605 536766 303978 2.44 63.65 56.63 56.63 13494401800 57.01 57.01 13494401800
15 바이오비쥬 489460 14 18670 2 1180 6.75 7938824 7185687 15044430 7938824 6.75 110.48 52.77 52.77 153481671440 54.64 54.64 153481671440
16 태웅 044490 15 19100 2 2020 11.83 10322670 1688666 20007381 10322670 11.83 611.29 51.59 51.59 193595136690 50.66 50.66 193595136690
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18970507 1607310 34227815 18970507 30.00 1180.26 55.42 55.42 121642676620 49.71 49.71 121642676620
18 화인베스틸 133820 17 940 2 148 18.69 14167018 269137 30826118 14167018 18.69 5263.87 45.96 45.96 14058907159 48.52 48.52 14058907159
19 코칩 126730 18 13320 2 2480 22.88 4038826 12452 8503460 4038826 22.88 9999.99 47.50 47.50 52533811040 46.38 46.38 52533811040
20 웨이비스 289930 19 9770 2 1000 11.40 5183212 101468 12519593 5183212 11.40 5108.22 41.40 41.40 52329323565 42.78 42.78 52329323565
21 상지건설 042940 20 19950 5 -2900 -12.69 2653765 1609620 6828712 2653765 -12.69 164.87 38.86 38.86 56160288910 41.22 41.22 56160288910
22 피아이이 452450 21 9010 2 520 6.12 14675518 20361468 35826000 14675518 6.12 72.07 40.96 40.96 131045455905 40.60 40.60 131045455905
23 셀리드 299660 22 8350 1 1920 29.86 10494908 6433375 21102977 10494908 29.86 163.13 49.73 49.73 71532728695 40.60 40.60 71532728695
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18795 2 30 0.16 408158 145789 1000000 408158 0.16 279.96 40.82 40.82 7592638400 40.40 40.40 7592638400
25 씨씨에스 066790 24 1575 2 210 15.38 25609172 4533093 65152039 25609172 15.38 564.94 39.31 39.31 40749542573 39.71 39.71 40749542573
26 브이원텍 251630 25 5430 2 300 5.85 5998677 1408413 15942886 5998677 5.85 425.92 37.63 37.63 34086684505 39.37 39.37 34086684505
27 샤페론 378800 26 3425 2 420 13.98 11844632 497990 30143031 11844632 13.98 2378.49 39.29 39.29 40554844483 39.28 39.28 40554844483
28 인투셀 287840 27 45500 2 2800 6.56 5401356 5642365 14829094 5401356 6.56 95.73 36.42 36.42 251791290600 37.32 37.32 251791290600
29 TIGER 코리아배당다우존스 0052D0 28 10155 5 -20 -0.20 2225452 2141803 6400000 2225452 -0.20 103.91 34.77 34.77 22563855738 34.72 34.72 22563855738
30 일승 333430 29 5080 2 90 1.80 9627258 731851 30726747 9627258 1.80 1315.47 31.33 31.33 52592701950 33.69 33.69 52592701950
31 수젠텍 253840 30 8700 2 250 2.96 5714905 919995 16743200 5714905 2.96 621.19 34.13 34.13 49037513490 33.66 33.66 49037513490

31
top30/20250527/top30-atvtr-20250527-160002.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
케이씨티,089150,1,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808
파인메딕스,387570,2,9300,2,1560,20.16,7495998,1707598,5625900,7495998,20.16,438.98,133.24,133.24,71956549595,137.53,137.53,71956549595
세명전기,017510,3,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340
SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764
그린생명과학,114450,5,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333
피코그램,376180,6,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778
에너토크,019990,7,8460,2,10,0.12,6866196,9302677,9756088,6866196,0.12,73.81,70.38,70.38,60597972510,73.42,73.42,60597972510
메디콕스,054180,8,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554
형지I&C,011080,9,1900,2,120,6.74,19399158,4454652,31541686,19399158,6.74,435.48,61.50,61.50,37431353193,62.46,62.46,37431353193
한텍,098070,10,44750,2,5550,14.16,6660401,4005835,11121141,6660401,14.16,166.27,59.89,59.89,301791106700,60.64,60.64,301791106700
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917
한진칼우,18064K,13,44100,2,1050,2.44,303988,477605,536766,303988,2.44,63.65,56.63,56.63,13494842800,57.01,57.01,13494842800
바이오비쥬,489460,14,18670,2,1180,6.75,7939323,7185687,15044430,7939323,6.75,110.49,52.77,52.77,153490987770,54.65,54.65,153490987770
태웅,044490,15,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770
화인베스틸,133820,17,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919
코칩,126730,18,13320,2,2480,22.88,4039074,12452,8503460,4039074,22.88,9999.99,47.50,47.50,52537114400,46.38,46.38,52537114400
웨이비스,289930,19,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565
상지건설,042940,20,19950,5,-2900,-12.69,2654412,1609620,6828712,2654412,-12.69,164.91,38.87,38.87,56173196560,41.23,41.23,56173196560
셀리드,299660,21,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495
피아이이,452450,22,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400
씨씨에스,066790,24,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773
브이원텍,251630,25,5430,2,300,5.85,5999564,1408413,15942886,5999564,5.85,425.98,37.63,37.63,34091500915,39.38,39.38,34091500915
샤페론,378800,26,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283
인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600
TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288
일승,333430,29,5080,2,90,1.80,9628424,731851,30726747,9628424,1.80,1315.63,31.34,31.34,52598625230,33.70,33.70,52598625230
수젠텍,253840,30,8700,2,250,2.96,5719865,919995,16743200,5719865,2.96,621.73,34.16,34.16,49080665490,33.69,33.69,49080665490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3520 3 0 0.00 22235809 28585126 17150000 22235809 0.00 77.79 129.65 129.65 85967055808 142.41 142.41 85967055808
3 파인메딕스 387570 2 9300 2 1560 20.16 7495998 1707598 5625900 7495998 20.16 438.98 133.24 133.24 71956549595 137.53 137.53 71956549595
4 세명전기 017510 3 7570 2 630 9.08 16752918 643894 15246000 16752918 9.08 2601.81 109.88 109.88 128776315340 111.58 111.58 128776315340
5 SOL 미국원자력SMR 0051G0 4 11435 5 -60 -0.52 1197212 2250665 1200000 1197212 -0.52 53.19 99.77 99.77 13616091764 99.23 99.23 13616091764
6 그린생명과학 114450 5 3945 2 225 6.05 17001398 5490195 20000000 17001398 6.05 309.67 85.01 85.01 71350811333 90.43 90.43 71350811333
7 피코그램 376180 6 3185 2 415 14.98 16067511 1628833 18491378 16067511 14.98 986.44 86.89 86.89 51158586778 86.86 86.86 51158586778
8 에너토크 019990 7 8460 2 10 0.12 6866196 9302677 9756088 6866196 0.12 73.81 70.38 70.38 60597972510 73.42 73.42 60597972510
9 메디콕스 054180 8 269 2 21 8.47 52158264 64779940 82878283 52158264 8.47 80.52 62.93 62.93 14462522554 64.87 64.87 14462522554
10 형지I&C 011080 9 1900 2 120 6.74 19399158 4454652 31541686 19399158 6.74 435.48 61.50 61.50 37431353193 62.46 62.46 37431353193
11 한텍 098070 10 44750 2 5550 14.16 6660401 4005835 11121141 6660401 14.16 166.27 59.89 59.89 301791106700 60.64 60.64 301791106700
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 45 0.46 486126 528150 800000 486126 0.46 92.04 60.77 60.77 4732226431 60.21 60.21 4732226431
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664505 279654 1150000 664505 0.90 237.62 57.78 57.78 7075953917 57.67 57.67 7075953917
14 한진칼우 18064K 13 44100 2 1050 2.44 303988 477605 536766 303988 2.44 63.65 56.63 56.63 13494842800 57.01 57.01 13494842800
15 바이오비쥬 489460 14 18670 2 1180 6.75 7939323 7185687 15044430 7939323 6.75 110.49 52.77 52.77 153490987770 54.65 54.65 153490987770
16 태웅 044490 15 19100 2 2020 11.83 10323115 1688666 20007381 10323115 11.83 611.32 51.60 51.60 193603636190 50.66 50.66 193603636190
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18970548 1607310 34227815 18970548 30.00 1180.27 55.42 55.42 121642969770 49.71 49.71 121642969770
18 화인베스틸 133820 17 940 2 148 18.69 14177822 269137 30826118 14177822 18.69 5267.88 45.99 45.99 14069062919 48.55 48.55 14069062919
19 코칩 126730 18 13320 2 2480 22.88 4039074 12452 8503460 4039074 22.88 9999.99 47.50 47.50 52537114400 46.38 46.38 52537114400
20 웨이비스 289930 19 9770 2 1000 11.40 5183212 101468 12519593 5183212 11.40 5108.22 41.40 41.40 52329323565 42.78 42.78 52329323565
21 상지건설 042940 20 19950 5 -2900 -12.69 2654412 1609620 6828712 2654412 -12.69 164.91 38.87 38.87 56173196560 41.23 41.23 56173196560
22 셀리드 299660 21 8350 1 1920 29.86 10512936 6433375 21102977 10512936 29.86 163.41 49.82 49.82 71683262495 40.68 40.68 71683262495
23 피아이이 452450 22 9010 2 520 6.12 14676537 20361468 35826000 14676537 6.12 72.08 40.97 40.97 131054637095 40.60 40.60 131054637095
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18795 2 30 0.16 408158 145789 1000000 408158 0.16 279.96 40.82 40.82 7592638400 40.40 40.40 7592638400
25 씨씨에스 066790 24 1575 2 210 15.38 25610788 4533093 65152039 25610788 15.38 564.97 39.31 39.31 40752087773 39.71 39.71 40752087773
26 브이원텍 251630 25 5430 2 300 5.85 5999564 1408413 15942886 5999564 5.85 425.98 37.63 37.63 34091500915 39.38 39.38 34091500915
27 샤페론 378800 26 3425 2 420 13.98 11848488 497990 30143031 11848488 13.98 2379.26 39.31 39.31 40568051283 39.29 39.29 40568051283
28 인투셀 287840 27 45500 2 2800 6.56 5401484 5642365 14829094 5401484 6.56 95.73 36.42 36.42 251797114600 37.32 37.32 251797114600
29 TIGER 코리아배당다우존스 0052D0 28 10155 5 -20 -0.20 2225462 2141803 6400000 2225462 -0.20 103.91 34.77 34.77 22563957288 34.72 34.72 22563957288
30 일승 333430 29 5080 2 90 1.80 9628424 731851 30726747 9628424 1.80 1315.63 31.34 31.34 52598625230 33.70 33.70 52598625230
31 수젠텍 253840 30 8700 2 250 2.96 5719865 919995 16743200 5719865 2.96 621.73 34.16 34.16 49080665490 33.69 33.69 49080665490

31
top30/20250527/top30-atvtr-20250527-161002.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
케이씨티,089150,1,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808
파인메딕스,387570,2,9300,2,1560,20.16,7495998,1707598,5625900,7495998,20.16,438.98,133.24,133.24,71956549595,137.53,137.53,71956549595
세명전기,017510,3,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340
SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764
그린생명과학,114450,5,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333
피코그램,376180,6,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778
에너토크,019990,7,8460,2,10,0.12,6866196,9302677,9756088,6866196,0.12,73.81,70.38,70.38,60597972510,73.42,73.42,60597972510
메디콕스,054180,8,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554
형지I&C,011080,9,1900,2,120,6.74,19406247,4454652,31541686,19406247,6.74,435.64,61.53,61.53,37444822293,62.48,62.48,37444822293
한텍,098070,10,44750,2,5550,14.16,6660401,4005835,11121141,6660401,14.16,166.27,59.89,59.89,301791106700,60.64,60.64,301791106700
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917
한진칼우,18064K,13,44100,2,1050,2.44,303988,477605,536766,303988,2.44,63.65,56.63,56.63,13494842800,57.01,57.01,13494842800
바이오비쥬,489460,14,18670,2,1180,6.75,7939323,7185687,15044430,7939323,6.75,110.49,52.77,52.77,153490987770,54.65,54.65,153490987770
태웅,044490,15,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770
화인베스틸,133820,17,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919
코칩,126730,18,13320,2,2480,22.88,4039074,12452,8503460,4039074,22.88,9999.99,47.50,47.50,52537114400,46.38,46.38,52537114400
웨이비스,289930,19,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565
상지건설,042940,20,19950,5,-2900,-12.69,2654412,1609620,6828712,2654412,-12.69,164.91,38.87,38.87,56173196560,41.23,41.23,56173196560
셀리드,299660,21,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495
피아이이,452450,22,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400
씨씨에스,066790,24,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773
브이원텍,251630,25,5430,2,300,5.85,5999564,1408413,15942886,5999564,5.85,425.98,37.63,37.63,34091500915,39.38,39.38,34091500915
샤페론,378800,26,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283
인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600
TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288
일승,333430,29,5080,2,90,1.80,9628424,731851,30726747,9628424,1.80,1315.63,31.34,31.34,52598625230,33.70,33.70,52598625230
수젠텍,253840,30,8700,2,250,2.96,5719865,919995,16743200,5719865,2.96,621.73,34.16,34.16,49080665490,33.69,33.69,49080665490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3520 3 0 0.00 22235809 28585126 17150000 22235809 0.00 77.79 129.65 129.65 85967055808 142.41 142.41 85967055808
3 파인메딕스 387570 2 9300 2 1560 20.16 7495998 1707598 5625900 7495998 20.16 438.98 133.24 133.24 71956549595 137.53 137.53 71956549595
4 세명전기 017510 3 7570 2 630 9.08 16752918 643894 15246000 16752918 9.08 2601.81 109.88 109.88 128776315340 111.58 111.58 128776315340
5 SOL 미국원자력SMR 0051G0 4 11435 5 -60 -0.52 1197212 2250665 1200000 1197212 -0.52 53.19 99.77 99.77 13616091764 99.23 99.23 13616091764
6 그린생명과학 114450 5 3945 2 225 6.05 17001398 5490195 20000000 17001398 6.05 309.67 85.01 85.01 71350811333 90.43 90.43 71350811333
7 피코그램 376180 6 3185 2 415 14.98 16067511 1628833 18491378 16067511 14.98 986.44 86.89 86.89 51158586778 86.86 86.86 51158586778
8 에너토크 019990 7 8460 2 10 0.12 6866196 9302677 9756088 6866196 0.12 73.81 70.38 70.38 60597972510 73.42 73.42 60597972510
9 메디콕스 054180 8 269 2 21 8.47 52158264 64779940 82878283 52158264 8.47 80.52 62.93 62.93 14462522554 64.87 64.87 14462522554
10 형지I&C 011080 9 1900 2 120 6.74 19406247 4454652 31541686 19406247 6.74 435.64 61.53 61.53 37444822293 62.48 62.48 37444822293
11 한텍 098070 10 44750 2 5550 14.16 6660401 4005835 11121141 6660401 14.16 166.27 59.89 59.89 301791106700 60.64 60.64 301791106700
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 45 0.46 486126 528150 800000 486126 0.46 92.04 60.77 60.77 4732226431 60.21 60.21 4732226431
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664505 279654 1150000 664505 0.90 237.62 57.78 57.78 7075953917 57.67 57.67 7075953917
14 한진칼우 18064K 13 44100 2 1050 2.44 303988 477605 536766 303988 2.44 63.65 56.63 56.63 13494842800 57.01 57.01 13494842800
15 바이오비쥬 489460 14 18670 2 1180 6.75 7939323 7185687 15044430 7939323 6.75 110.49 52.77 52.77 153490987770 54.65 54.65 153490987770
16 태웅 044490 15 19100 2 2020 11.83 10323115 1688666 20007381 10323115 11.83 611.32 51.60 51.60 193603636190 50.66 50.66 193603636190
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18970548 1607310 34227815 18970548 30.00 1180.27 55.42 55.42 121642969770 49.71 49.71 121642969770
18 화인베스틸 133820 17 940 2 148 18.69 14177822 269137 30826118 14177822 18.69 5267.88 45.99 45.99 14069062919 48.55 48.55 14069062919
19 코칩 126730 18 13320 2 2480 22.88 4039074 12452 8503460 4039074 22.88 9999.99 47.50 47.50 52537114400 46.38 46.38 52537114400
20 웨이비스 289930 19 9770 2 1000 11.40 5183212 101468 12519593 5183212 11.40 5108.22 41.40 41.40 52329323565 42.78 42.78 52329323565
21 상지건설 042940 20 19950 5 -2900 -12.69 2654412 1609620 6828712 2654412 -12.69 164.91 38.87 38.87 56173196560 41.23 41.23 56173196560
22 셀리드 299660 21 8350 1 1920 29.86 10512936 6433375 21102977 10512936 29.86 163.41 49.82 49.82 71683262495 40.68 40.68 71683262495
23 피아이이 452450 22 9010 2 520 6.12 14676537 20361468 35826000 14676537 6.12 72.08 40.97 40.97 131054637095 40.60 40.60 131054637095
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18795 2 30 0.16 408158 145789 1000000 408158 0.16 279.96 40.82 40.82 7592638400 40.40 40.40 7592638400
25 씨씨에스 066790 24 1575 2 210 15.38 25610788 4533093 65152039 25610788 15.38 564.97 39.31 39.31 40752087773 39.71 39.71 40752087773
26 브이원텍 251630 25 5430 2 300 5.85 5999564 1408413 15942886 5999564 5.85 425.98 37.63 37.63 34091500915 39.38 39.38 34091500915
27 샤페론 378800 26 3425 2 420 13.98 11848488 497990 30143031 11848488 13.98 2379.26 39.31 39.31 40568051283 39.29 39.29 40568051283
28 인투셀 287840 27 45500 2 2800 6.56 5401484 5642365 14829094 5401484 6.56 95.73 36.42 36.42 251797114600 37.32 37.32 251797114600
29 TIGER 코리아배당다우존스 0052D0 28 10155 5 -20 -0.20 2225462 2141803 6400000 2225462 -0.20 103.91 34.77 34.77 22563957288 34.72 34.72 22563957288
30 일승 333430 29 5080 2 90 1.80 9628424 731851 30726747 9628424 1.80 1315.63 31.34 31.34 52598625230 33.70 33.70 52598625230
31 수젠텍 253840 30 8700 2 250 2.96 5719865 919995 16743200 5719865 2.96 621.73 34.16 34.16 49080665490 33.69 33.69 49080665490

31
top30/20250527/top30-atvtr-20250527-162002.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
케이씨티,089150,1,3520,3,0,0.00,22260827,28585126,17150000,22260827,0.00,77.88,129.80,129.80,86057120608,142.55,142.55,86057120608
파인메딕스,387570,2,9300,2,1560,20.16,7500873,1707598,5625900,7500873,20.16,439.26,133.33,133.33,72001009595,137.61,137.61,72001009595
세명전기,017510,3,7570,2,630,9.08,16764721,643894,15246000,16764721,9.08,2603.65,109.96,109.96,128864955870,111.66,111.66,128864955870
SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197661,2250665,1200000,1197661,-0.52,53.21,99.81,99.81,13621369759,99.27,99.27,13621369759
그린생명과학,114450,5,3945,2,225,6.05,17009425,5490195,20000000,17009425,6.05,309.81,85.05,85.05,71382036363,90.47,90.47,71382036363
피코그램,376180,6,3185,2,415,14.98,16071267,1628833,18491378,16071267,14.98,986.67,86.91,86.91,51170699878,86.88,86.88,51170699878
에너토크,019990,7,8460,2,10,0.12,6869161,9302677,9756088,6869161,0.12,73.84,70.41,70.41,60622700610,73.45,73.45,60622700610
메디콕스,054180,8,269,2,21,8.47,52189528,64779940,82878283,52189528,8.47,80.56,62.97,62.97,14470901306,64.91,64.91,14470901306
형지I&C,011080,9,1900,2,120,6.74,19406247,4454652,31541686,19406247,6.74,435.64,61.53,61.53,37444822293,62.48,62.48,37444822293
한텍,098070,10,44750,2,5550,14.16,6663725,4005835,11121141,6663725,14.16,166.35,59.92,59.92,301938858500,60.67,60.67,301938858500
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917
한진칼우,18064K,13,44100,2,1050,2.44,304047,477605,536766,304047,2.44,63.66,56.64,56.64,13497438800,57.02,57.02,13497438800
바이오비쥬,489460,14,18670,2,1180,6.75,7951071,7185687,15044430,7951071,6.75,110.65,52.85,52.85,153711380250,54.73,54.73,153711380250
태웅,044490,15,19100,2,2020,11.83,10326100,1688666,20007381,10326100,11.83,611.49,51.61,51.61,193660351190,50.68,50.68,193660351190
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18971118,1607310,34227815,18971118,30.00,1180.30,55.43,55.43,121647045270,49.71,49.71,121647045270
화인베스틸,133820,17,940,2,148,18.69,14185803,269137,30826118,14185803,18.69,5270.85,46.02,46.02,14076525154,48.58,48.58,14076525154
코칩,126730,18,13320,2,2480,22.88,4043201,12452,8503460,4043201,22.88,9999.99,47.55,47.55,52592086040,46.43,46.43,52592086040
웨이비스,289930,19,9770,2,1000,11.40,5184441,101468,12519593,5184441,11.40,5109.43,41.41,41.41,52341244865,42.79,42.79,52341244865
상지건설,042940,20,19950,5,-2900,-12.69,2657480,1609620,6828712,2657480,-12.69,165.10,38.92,38.92,56234556560,41.28,41.28,56234556560
셀리드,299660,21,8350,1,1920,29.86,10578313,6433375,21102977,10578313,29.86,164.43,50.13,50.13,72220007665,40.99,40.99,72220007665
피아이이,452450,22,9010,2,520,6.12,14678980,20361468,35826000,14678980,6.12,72.09,40.97,40.97,131076575235,40.61,40.61,131076575235
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400
씨씨에스,066790,24,1575,2,210,15.38,25612433,4533093,65152039,25612433,15.38,565.01,39.31,39.31,40754653973,39.72,39.72,40754653973
브이원텍,251630,25,5430,2,300,5.85,6000575,1408413,15942886,6000575,5.85,426.05,37.64,37.64,34096980535,39.39,39.39,34096980535
샤페론,378800,26,3425,2,420,13.98,11861205,497990,30143031,11861205,13.98,2381.82,39.35,39.35,40611797763,39.34,39.34,40611797763
인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600
TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288
수젠텍,253840,29,8700,2,250,2.96,5729814,919995,16743200,5729814,2.96,622.81,34.22,34.22,49165629950,33.75,33.75,49165629950
일승,333430,30,5080,2,90,1.80,9630000,731851,30726747,9630000,1.80,1315.84,31.34,31.34,52606631310,33.70,33.70,52606631310
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3520 3 0 0.00 22260827 28585126 17150000 22260827 0.00 77.88 129.80 129.80 86057120608 142.55 142.55 86057120608
3 파인메딕스 387570 2 9300 2 1560 20.16 7500873 1707598 5625900 7500873 20.16 439.26 133.33 133.33 72001009595 137.61 137.61 72001009595
4 세명전기 017510 3 7570 2 630 9.08 16764721 643894 15246000 16764721 9.08 2603.65 109.96 109.96 128864955870 111.66 111.66 128864955870
5 SOL 미국원자력SMR 0051G0 4 11435 5 -60 -0.52 1197661 2250665 1200000 1197661 -0.52 53.21 99.81 99.81 13621369759 99.27 99.27 13621369759
6 그린생명과학 114450 5 3945 2 225 6.05 17009425 5490195 20000000 17009425 6.05 309.81 85.05 85.05 71382036363 90.47 90.47 71382036363
7 피코그램 376180 6 3185 2 415 14.98 16071267 1628833 18491378 16071267 14.98 986.67 86.91 86.91 51170699878 86.88 86.88 51170699878
8 에너토크 019990 7 8460 2 10 0.12 6869161 9302677 9756088 6869161 0.12 73.84 70.41 70.41 60622700610 73.45 73.45 60622700610
9 메디콕스 054180 8 269 2 21 8.47 52189528 64779940 82878283 52189528 8.47 80.56 62.97 62.97 14470901306 64.91 64.91 14470901306
10 형지I&C 011080 9 1900 2 120 6.74 19406247 4454652 31541686 19406247 6.74 435.64 61.53 61.53 37444822293 62.48 62.48 37444822293
11 한텍 098070 10 44750 2 5550 14.16 6663725 4005835 11121141 6663725 14.16 166.35 59.92 59.92 301938858500 60.67 60.67 301938858500
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 45 0.46 486126 528150 800000 486126 0.46 92.04 60.77 60.77 4732226431 60.21 60.21 4732226431
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664505 279654 1150000 664505 0.90 237.62 57.78 57.78 7075953917 57.67 57.67 7075953917
14 한진칼우 18064K 13 44100 2 1050 2.44 304047 477605 536766 304047 2.44 63.66 56.64 56.64 13497438800 57.02 57.02 13497438800
15 바이오비쥬 489460 14 18670 2 1180 6.75 7951071 7185687 15044430 7951071 6.75 110.65 52.85 52.85 153711380250 54.73 54.73 153711380250
16 태웅 044490 15 19100 2 2020 11.83 10326100 1688666 20007381 10326100 11.83 611.49 51.61 51.61 193660351190 50.68 50.68 193660351190
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18971118 1607310 34227815 18971118 30.00 1180.30 55.43 55.43 121647045270 49.71 49.71 121647045270
18 화인베스틸 133820 17 940 2 148 18.69 14185803 269137 30826118 14185803 18.69 5270.85 46.02 46.02 14076525154 48.58 48.58 14076525154
19 코칩 126730 18 13320 2 2480 22.88 4043201 12452 8503460 4043201 22.88 9999.99 47.55 47.55 52592086040 46.43 46.43 52592086040
20 웨이비스 289930 19 9770 2 1000 11.40 5184441 101468 12519593 5184441 11.40 5109.43 41.41 41.41 52341244865 42.79 42.79 52341244865
21 상지건설 042940 20 19950 5 -2900 -12.69 2657480 1609620 6828712 2657480 -12.69 165.10 38.92 38.92 56234556560 41.28 41.28 56234556560
22 셀리드 299660 21 8350 1 1920 29.86 10578313 6433375 21102977 10578313 29.86 164.43 50.13 50.13 72220007665 40.99 40.99 72220007665
23 피아이이 452450 22 9010 2 520 6.12 14678980 20361468 35826000 14678980 6.12 72.09 40.97 40.97 131076575235 40.61 40.61 131076575235
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18795 2 30 0.16 408158 145789 1000000 408158 0.16 279.96 40.82 40.82 7592638400 40.40 40.40 7592638400
25 씨씨에스 066790 24 1575 2 210 15.38 25612433 4533093 65152039 25612433 15.38 565.01 39.31 39.31 40754653973 39.72 39.72 40754653973
26 브이원텍 251630 25 5430 2 300 5.85 6000575 1408413 15942886 6000575 5.85 426.05 37.64 37.64 34096980535 39.39 39.39 34096980535
27 샤페론 378800 26 3425 2 420 13.98 11861205 497990 30143031 11861205 13.98 2381.82 39.35 39.35 40611797763 39.34 39.34 40611797763
28 인투셀 287840 27 45500 2 2800 6.56 5401484 5642365 14829094 5401484 6.56 95.73 36.42 36.42 251797114600 37.32 37.32 251797114600
29 TIGER 코리아배당다우존스 0052D0 28 10155 5 -20 -0.20 2225462 2141803 6400000 2225462 -0.20 103.91 34.77 34.77 22563957288 34.72 34.72 22563957288
30 수젠텍 253840 29 8700 2 250 2.96 5729814 919995 16743200 5729814 2.96 622.81 34.22 34.22 49165629950 33.75 33.75 49165629950
31 일승 333430 30 5080 2 90 1.80 9630000 731851 30726747 9630000 1.80 1315.84 31.34 31.34 52606631310 33.70 33.70 52606631310

31
top30/20250527/top30-atvtr-20250527-163002.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
케이씨티,089150,1,3520,3,0,0.00,22272656,28585126,17150000,22272656,0.00,77.92,129.87,129.87,86099350138,142.62,142.62,86099350138
파인메딕스,387570,2,9300,2,1560,20.16,7503296,1707598,5625900,7503296,20.16,439.41,133.37,133.37,72023301195,137.66,137.66,72023301195
세명전기,017510,3,7570,2,630,9.08,16791469,643894,15246000,16791469,9.08,2607.80,110.14,110.14,129064228470,111.83,111.83,129064228470
SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197683,2250665,1200000,1197683,-0.52,53.21,99.81,99.81,13621628259,99.27,99.27,13621628259
그린생명과학,114450,5,3945,2,225,6.05,17014318,5490195,20000000,17014318,6.05,309.90,85.07,85.07,71401045668,90.50,90.50,71401045668
피코그램,376180,6,3185,2,415,14.98,16080000,1628833,18491378,16080000,14.98,987.21,86.96,86.96,51198514483,86.93,86.93,51198514483
에너토크,019990,7,8460,2,10,0.12,6874663,9302677,9756088,6874663,0.12,73.90,70.47,70.47,60668642310,73.51,73.51,60668642310
메디콕스,054180,8,269,2,21,8.47,52203731,64779940,82878283,52203731,8.47,80.59,62.99,62.99,14474707710,64.93,64.93,14474707710
형지I&C,011080,9,1900,2,120,6.74,19427220,4454652,31541686,19427220,6.74,436.11,61.59,61.59,37484335425,62.55,62.55,37484335425
한텍,098070,10,44750,2,5550,14.16,6667265,4005835,11121141,6667265,14.16,166.44,59.95,59.95,302097096500,60.70,60.70,302097096500
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917
한진칼우,18064K,13,44100,2,1050,2.44,304229,477605,536766,304229,2.44,63.70,56.68,56.68,13505383100,57.05,57.05,13505383100
바이오비쥬,489460,14,18670,2,1180,6.75,7968046,7185687,15044430,7968046,6.75,110.89,52.96,52.96,154031189250,54.84,54.84,154031189250
태웅,044490,15,19100,2,2020,11.83,10327818,1688666,20007381,10327818,11.83,611.60,51.62,51.62,193693164990,50.69,50.69,193693164990
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18971168,1607310,34227815,18971168,30.00,1180.31,55.43,55.43,121647402770,49.71,49.71,121647402770
화인베스틸,133820,17,940,2,148,18.69,14191058,269137,30826118,14191058,18.69,5272.80,46.04,46.04,14081422814,48.60,48.60,14081422814
코칩,126730,18,13320,2,2480,22.88,4047821,12452,8503460,4047821,22.88,9999.99,47.60,47.60,52653301040,46.49,46.49,52653301040
웨이비스,289930,19,9770,2,1000,11.40,5187290,101468,12519593,5187290,11.40,5112.24,41.43,41.43,52368794695,42.81,42.81,52368794695
상지건설,042940,20,19950,5,-2900,-12.69,2662253,1609620,6828712,2662253,-12.69,165.40,38.99,38.99,56329968830,41.35,41.35,56329968830
셀리드,299660,21,8350,1,1920,29.86,10640627,6433375,21102977,10640627,29.86,165.40,50.42,50.42,72740329565,41.28,41.28,72740329565
피아이이,452450,22,9010,2,520,6.12,14681244,20361468,35826000,14681244,6.12,72.10,40.98,40.98,131096905955,40.61,40.61,131096905955
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400
씨씨에스,066790,24,1575,2,210,15.38,25632534,4533093,65152039,25632534,15.38,565.45,39.34,39.34,40785971331,39.75,39.75,40785971331
브이원텍,251630,25,5430,2,300,5.85,6002821,1408413,15942886,6002821,5.85,426.21,37.65,37.65,34109108935,39.40,39.40,34109108935
샤페론,378800,26,3425,2,420,13.98,11874543,497990,30143031,11874543,13.98,2384.49,39.39,39.39,40657947243,39.38,39.38,40657947243
인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600
TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288
수젠텍,253840,29,8700,2,250,2.96,5742660,919995,16743200,5742660,2.96,624.21,34.30,34.30,49278032450,33.83,33.83,49278032450
일승,333430,30,5080,2,90,1.80,9632198,731851,30726747,9632198,1.80,1316.14,31.35,31.35,52617753190,33.71,33.71,52617753190
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3520 3 0 0.00 22272656 28585126 17150000 22272656 0.00 77.92 129.87 129.87 86099350138 142.62 142.62 86099350138
3 파인메딕스 387570 2 9300 2 1560 20.16 7503296 1707598 5625900 7503296 20.16 439.41 133.37 133.37 72023301195 137.66 137.66 72023301195
4 세명전기 017510 3 7570 2 630 9.08 16791469 643894 15246000 16791469 9.08 2607.80 110.14 110.14 129064228470 111.83 111.83 129064228470
5 SOL 미국원자력SMR 0051G0 4 11435 5 -60 -0.52 1197683 2250665 1200000 1197683 -0.52 53.21 99.81 99.81 13621628259 99.27 99.27 13621628259
6 그린생명과학 114450 5 3945 2 225 6.05 17014318 5490195 20000000 17014318 6.05 309.90 85.07 85.07 71401045668 90.50 90.50 71401045668
7 피코그램 376180 6 3185 2 415 14.98 16080000 1628833 18491378 16080000 14.98 987.21 86.96 86.96 51198514483 86.93 86.93 51198514483
8 에너토크 019990 7 8460 2 10 0.12 6874663 9302677 9756088 6874663 0.12 73.90 70.47 70.47 60668642310 73.51 73.51 60668642310
9 메디콕스 054180 8 269 2 21 8.47 52203731 64779940 82878283 52203731 8.47 80.59 62.99 62.99 14474707710 64.93 64.93 14474707710
10 형지I&C 011080 9 1900 2 120 6.74 19427220 4454652 31541686 19427220 6.74 436.11 61.59 61.59 37484335425 62.55 62.55 37484335425
11 한텍 098070 10 44750 2 5550 14.16 6667265 4005835 11121141 6667265 14.16 166.44 59.95 59.95 302097096500 60.70 60.70 302097096500
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 45 0.46 486126 528150 800000 486126 0.46 92.04 60.77 60.77 4732226431 60.21 60.21 4732226431
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664505 279654 1150000 664505 0.90 237.62 57.78 57.78 7075953917 57.67 57.67 7075953917
14 한진칼우 18064K 13 44100 2 1050 2.44 304229 477605 536766 304229 2.44 63.70 56.68 56.68 13505383100 57.05 57.05 13505383100
15 바이오비쥬 489460 14 18670 2 1180 6.75 7968046 7185687 15044430 7968046 6.75 110.89 52.96 52.96 154031189250 54.84 54.84 154031189250
16 태웅 044490 15 19100 2 2020 11.83 10327818 1688666 20007381 10327818 11.83 611.60 51.62 51.62 193693164990 50.69 50.69 193693164990
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18971168 1607310 34227815 18971168 30.00 1180.31 55.43 55.43 121647402770 49.71 49.71 121647402770
18 화인베스틸 133820 17 940 2 148 18.69 14191058 269137 30826118 14191058 18.69 5272.80 46.04 46.04 14081422814 48.60 48.60 14081422814
19 코칩 126730 18 13320 2 2480 22.88 4047821 12452 8503460 4047821 22.88 9999.99 47.60 47.60 52653301040 46.49 46.49 52653301040
20 웨이비스 289930 19 9770 2 1000 11.40 5187290 101468 12519593 5187290 11.40 5112.24 41.43 41.43 52368794695 42.81 42.81 52368794695
21 상지건설 042940 20 19950 5 -2900 -12.69 2662253 1609620 6828712 2662253 -12.69 165.40 38.99 38.99 56329968830 41.35 41.35 56329968830
22 셀리드 299660 21 8350 1 1920 29.86 10640627 6433375 21102977 10640627 29.86 165.40 50.42 50.42 72740329565 41.28 41.28 72740329565
23 피아이이 452450 22 9010 2 520 6.12 14681244 20361468 35826000 14681244 6.12 72.10 40.98 40.98 131096905955 40.61 40.61 131096905955
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18795 2 30 0.16 408158 145789 1000000 408158 0.16 279.96 40.82 40.82 7592638400 40.40 40.40 7592638400
25 씨씨에스 066790 24 1575 2 210 15.38 25632534 4533093 65152039 25632534 15.38 565.45 39.34 39.34 40785971331 39.75 39.75 40785971331
26 브이원텍 251630 25 5430 2 300 5.85 6002821 1408413 15942886 6002821 5.85 426.21 37.65 37.65 34109108935 39.40 39.40 34109108935
27 샤페론 378800 26 3425 2 420 13.98 11874543 497990 30143031 11874543 13.98 2384.49 39.39 39.39 40657947243 39.38 39.38 40657947243
28 인투셀 287840 27 45500 2 2800 6.56 5401484 5642365 14829094 5401484 6.56 95.73 36.42 36.42 251797114600 37.32 37.32 251797114600
29 TIGER 코리아배당다우존스 0052D0 28 10155 5 -20 -0.20 2225462 2141803 6400000 2225462 -0.20 103.91 34.77 34.77 22563957288 34.72 34.72 22563957288
30 수젠텍 253840 29 8700 2 250 2.96 5742660 919995 16743200 5742660 2.96 624.21 34.30 34.30 49278032450 33.83 33.83 49278032450
31 일승 333430 30 5080 2 90 1.80 9632198 731851 30726747 9632198 1.80 1316.14 31.35 31.35 52617753190 33.71 33.71 52617753190

31
top30/20250527/top30-atvtr-20250527-164002.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
케이씨티,089150,1,3520,3,0,0.00,22281895,28585126,17150000,22281895,0.00,77.95,129.92,129.92,86132194783,142.68,142.68,86132194783
파인메딕스,387570,2,9300,2,1560,20.16,7505602,1707598,5625900,7505602,20.16,439.54,133.41,133.41,72044516395,137.70,137.70,72044516395
세명전기,017510,3,7570,2,630,9.08,16805632,643894,15246000,16805632,9.08,2610.00,110.23,110.23,129171017490,111.92,111.92,129171017490
SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197688,2250665,1200000,1197688,-0.52,53.21,99.81,99.81,13621686734,99.27,99.27,13621686734
그린생명과학,114450,5,3945,2,225,6.05,17030338,5490195,20000000,17030338,6.05,310.20,85.15,85.15,71464400208,90.58,90.58,71464400208
피코그램,376180,6,3185,2,415,14.98,16083881,1628833,18491378,16083881,14.98,987.45,86.98,86.98,51210875468,86.95,86.95,51210875468
에너토크,019990,7,8460,2,10,0.12,6876893,9302677,9756088,6876893,0.12,73.92,70.49,70.49,60687441210,73.53,73.53,60687441210
메디콕스,054180,8,269,2,21,8.47,52223547,64779940,82878283,52223547,8.47,80.62,63.01,63.01,14480038214,64.95,64.95,14480038214
형지I&C,011080,9,1900,2,120,6.74,19432035,4454652,31541686,19432035,6.74,436.22,61.61,61.61,37493382810,62.56,62.56,37493382810
한텍,098070,10,44750,2,5550,14.16,6673275,4005835,11121141,6673275,14.16,166.59,60.01,60.01,302366044000,60.76,60.76,302366044000
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917
한진칼우,18064K,13,44100,2,1050,2.44,304432,477605,536766,304432,2.44,63.74,56.72,56.72,13514244050,57.09,57.09,13514244050
바이오비쥬,489460,14,18670,2,1180,6.75,7983442,7185687,15044430,7983442,6.75,111.10,53.07,53.07,154321249890,54.94,54.94,154321249890
태웅,044490,15,19100,2,2020,11.83,10331479,1688666,20007381,10331479,11.83,611.81,51.64,51.64,193763273140,50.70,50.70,193763273140
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18971190,1607310,34227815,18971190,30.00,1180.31,55.43,55.43,121647560070,49.71,49.71,121647560070
화인베스틸,133820,17,940,2,148,18.69,14195549,269137,30826118,14195549,18.69,5274.47,46.05,46.05,14085608426,48.61,48.61,14085608426
코칩,126730,18,13320,2,2480,22.88,4049974,12452,8503460,4049974,22.88,9999.99,47.63,47.63,52682022060,46.51,46.51,52682022060
웨이비스,289930,19,9770,2,1000,11.40,5188162,101468,12519593,5188162,11.40,5113.10,41.44,41.44,52377235655,42.82,42.82,52377235655
상지건설,042940,20,19950,5,-2900,-12.69,2664332,1609620,6828712,2664332,-12.69,165.53,39.02,39.02,56371548830,41.38,41.38,56371548830
셀리드,299660,21,8350,1,1920,29.86,10645309,6433375,21102977,10645309,29.86,165.47,50.44,50.44,72779424265,41.30,41.30,72779424265
피아이이,452450,22,9010,2,520,6.12,14684814,20361468,35826000,14684814,6.12,72.12,40.99,40.99,131129071655,40.62,40.62,131129071655
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400
씨씨에스,066790,24,1575,2,210,15.38,25643418,4533093,65152039,25643418,15.38,565.69,39.36,39.36,40802939487,39.76,39.76,40802939487
샤페론,378800,25,3425,2,420,13.98,11902519,497990,30143031,11902519,13.98,2390.11,39.49,39.49,40756143003,39.48,39.48,40756143003
브이원텍,251630,26,5430,2,300,5.85,6006442,1408413,15942886,6006442,5.85,426.47,37.67,37.67,34128662335,39.42,39.42,34128662335
인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600
TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288
수젠텍,253840,29,8700,2,250,2.96,5759332,919995,16743200,5759332,2.96,626.02,34.40,34.40,49425746370,33.93,33.93,49425746370
일승,333430,30,5080,2,90,1.80,9639404,731851,30726747,9639404,1.80,1317.13,31.37,31.37,52654143490,33.73,33.73,52654143490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3520 3 0 0.00 22281895 28585126 17150000 22281895 0.00 77.95 129.92 129.92 86132194783 142.68 142.68 86132194783
3 파인메딕스 387570 2 9300 2 1560 20.16 7505602 1707598 5625900 7505602 20.16 439.54 133.41 133.41 72044516395 137.70 137.70 72044516395
4 세명전기 017510 3 7570 2 630 9.08 16805632 643894 15246000 16805632 9.08 2610.00 110.23 110.23 129171017490 111.92 111.92 129171017490
5 SOL 미국원자력SMR 0051G0 4 11435 5 -60 -0.52 1197688 2250665 1200000 1197688 -0.52 53.21 99.81 99.81 13621686734 99.27 99.27 13621686734
6 그린생명과학 114450 5 3945 2 225 6.05 17030338 5490195 20000000 17030338 6.05 310.20 85.15 85.15 71464400208 90.58 90.58 71464400208
7 피코그램 376180 6 3185 2 415 14.98 16083881 1628833 18491378 16083881 14.98 987.45 86.98 86.98 51210875468 86.95 86.95 51210875468
8 에너토크 019990 7 8460 2 10 0.12 6876893 9302677 9756088 6876893 0.12 73.92 70.49 70.49 60687441210 73.53 73.53 60687441210
9 메디콕스 054180 8 269 2 21 8.47 52223547 64779940 82878283 52223547 8.47 80.62 63.01 63.01 14480038214 64.95 64.95 14480038214
10 형지I&C 011080 9 1900 2 120 6.74 19432035 4454652 31541686 19432035 6.74 436.22 61.61 61.61 37493382810 62.56 62.56 37493382810
11 한텍 098070 10 44750 2 5550 14.16 6673275 4005835 11121141 6673275 14.16 166.59 60.01 60.01 302366044000 60.76 60.76 302366044000
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 45 0.46 486126 528150 800000 486126 0.46 92.04 60.77 60.77 4732226431 60.21 60.21 4732226431
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664505 279654 1150000 664505 0.90 237.62 57.78 57.78 7075953917 57.67 57.67 7075953917
14 한진칼우 18064K 13 44100 2 1050 2.44 304432 477605 536766 304432 2.44 63.74 56.72 56.72 13514244050 57.09 57.09 13514244050
15 바이오비쥬 489460 14 18670 2 1180 6.75 7983442 7185687 15044430 7983442 6.75 111.10 53.07 53.07 154321249890 54.94 54.94 154321249890
16 태웅 044490 15 19100 2 2020 11.83 10331479 1688666 20007381 10331479 11.83 611.81 51.64 51.64 193763273140 50.70 50.70 193763273140
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18971190 1607310 34227815 18971190 30.00 1180.31 55.43 55.43 121647560070 49.71 49.71 121647560070
18 화인베스틸 133820 17 940 2 148 18.69 14195549 269137 30826118 14195549 18.69 5274.47 46.05 46.05 14085608426 48.61 48.61 14085608426
19 코칩 126730 18 13320 2 2480 22.88 4049974 12452 8503460 4049974 22.88 9999.99 47.63 47.63 52682022060 46.51 46.51 52682022060
20 웨이비스 289930 19 9770 2 1000 11.40 5188162 101468 12519593 5188162 11.40 5113.10 41.44 41.44 52377235655 42.82 42.82 52377235655
21 상지건설 042940 20 19950 5 -2900 -12.69 2664332 1609620 6828712 2664332 -12.69 165.53 39.02 39.02 56371548830 41.38 41.38 56371548830
22 셀리드 299660 21 8350 1 1920 29.86 10645309 6433375 21102977 10645309 29.86 165.47 50.44 50.44 72779424265 41.30 41.30 72779424265
23 피아이이 452450 22 9010 2 520 6.12 14684814 20361468 35826000 14684814 6.12 72.12 40.99 40.99 131129071655 40.62 40.62 131129071655
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18795 2 30 0.16 408158 145789 1000000 408158 0.16 279.96 40.82 40.82 7592638400 40.40 40.40 7592638400
25 씨씨에스 066790 24 1575 2 210 15.38 25643418 4533093 65152039 25643418 15.38 565.69 39.36 39.36 40802939487 39.76 39.76 40802939487
26 샤페론 378800 25 3425 2 420 13.98 11902519 497990 30143031 11902519 13.98 2390.11 39.49 39.49 40756143003 39.48 39.48 40756143003
27 브이원텍 251630 26 5430 2 300 5.85 6006442 1408413 15942886 6006442 5.85 426.47 37.67 37.67 34128662335 39.42 39.42 34128662335
28 인투셀 287840 27 45500 2 2800 6.56 5401484 5642365 14829094 5401484 6.56 95.73 36.42 36.42 251797114600 37.32 37.32 251797114600
29 TIGER 코리아배당다우존스 0052D0 28 10155 5 -20 -0.20 2225462 2141803 6400000 2225462 -0.20 103.91 34.77 34.77 22563957288 34.72 34.72 22563957288
30 수젠텍 253840 29 8700 2 250 2.96 5759332 919995 16743200 5759332 2.96 626.02 34.40 34.40 49425746370 33.93 33.93 49425746370
31 일승 333430 30 5080 2 90 1.80 9639404 731851 30726747 9639404 1.80 1317.13 31.37 31.37 52654143490 33.73 33.73 52654143490

31
top30/20250527/top30-atvtr-20250527-165002.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
케이씨티,089150,1,3520,3,0,0.00,22296272,28585126,17150000,22296272,0.00,78.00,130.01,130.01,86183664443,142.76,142.76,86183664443
파인메딕스,387570,2,9300,2,1560,20.16,7509745,1707598,5625900,7509745,20.16,439.78,133.49,133.49,72082424845,137.77,137.77,72082424845
세명전기,017510,3,7570,2,630,9.08,16816486,643894,15246000,16816486,9.08,2611.69,110.30,110.30,129252639570,111.99,111.99,129252639570
SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197688,2250665,1200000,1197688,-0.52,53.21,99.81,99.81,13621686734,99.27,99.27,13621686734
그린생명과학,114450,5,3945,2,225,6.05,17030338,5490195,20000000,17030338,6.05,310.20,85.15,85.15,71464400208,90.58,90.58,71464400208
피코그램,376180,6,3185,2,415,14.98,16088894,1628833,18491378,16088894,14.98,987.76,87.01,87.01,51226841873,86.98,86.98,51226841873
에너토크,019990,7,8460,2,10,0.12,6880138,9302677,9756088,6880138,0.12,73.96,70.52,70.52,60714569410,73.56,73.56,60714569410
메디콕스,054180,8,269,2,21,8.47,52250236,64779940,82878283,52250236,8.47,80.66,63.04,63.04,14487217555,64.98,64.98,14487217555
형지I&C,011080,9,1900,2,120,6.74,19444703,4454652,31541686,19444703,6.74,436.50,61.65,61.65,37517135310,62.60,62.60,37517135310
한텍,098070,10,44750,2,5550,14.16,6679755,4005835,11121141,6679755,14.16,166.75,60.06,60.06,302655533000,60.81,60.81,302655533000
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431
RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917
한진칼우,18064K,13,44100,2,1050,2.44,304558,477605,536766,304558,2.44,63.77,56.74,56.74,13519743950,57.11,57.11,13519743950
바이오비쥬,489460,14,18670,2,1180,6.75,7990759,7185687,15044430,7990759,6.75,111.20,53.11,53.11,154458004620,54.99,54.99,154458004620
태웅,044490,15,19100,2,2020,11.83,10334284,1688666,20007381,10334284,11.83,611.98,51.65,51.65,193816932790,50.72,50.72,193816932790
티씨머티리얼즈,125020,16,7150,1,1650,30.00,18973091,1607310,34227815,18973091,30.00,1180.43,55.43,55.43,121661152220,49.71,49.71,121661152220
화인베스틸,133820,17,940,2,148,18.69,14201198,269137,30826118,14201198,18.69,5276.57,46.07,46.07,14090935433,48.63,48.63,14090935433
코칩,126730,18,13320,2,2480,22.88,4052657,12452,8503460,4052657,22.88,9999.99,47.66,47.66,52717974260,46.54,46.54,52717974260
웨이비스,289930,19,9770,2,1000,11.40,5190396,101468,12519593,5190396,11.40,5115.30,41.46,41.46,52398860775,42.84,42.84,52398860775
상지건설,042940,20,19950,5,-2900,-12.69,2668355,1609620,6828712,2668355,-12.69,165.78,39.08,39.08,56452209980,41.44,41.44,56452209980
셀리드,299660,21,8350,1,1920,29.86,10656756,6433375,21102977,10656756,29.86,165.65,50.50,50.50,72875006715,41.36,41.36,72875006715
피아이이,452450,22,9010,2,520,6.12,14693141,20361468,35826000,14693141,6.12,72.16,41.01,41.01,131204046885,40.65,40.65,131204046885
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400
씨씨에스,066790,24,1575,2,210,15.38,25649022,4533093,65152039,25649022,15.38,565.82,39.37,39.37,40811687331,39.77,39.77,40811687331
샤페론,378800,25,3425,2,420,13.98,11913085,497990,30143031,11913085,13.98,2392.23,39.52,39.52,40793124003,39.51,39.51,40793124003
브이원텍,251630,26,5430,2,300,5.85,6014666,1408413,15942886,6014666,5.85,427.05,37.73,37.73,34172660735,39.47,39.47,34172660735
인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600
TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225463,2141803,6400000,2225463,-0.20,103.91,34.77,34.77,22563967453,34.72,34.72,22563967453
수젠텍,253840,29,8700,2,250,2.96,5776845,919995,16743200,5776845,2.96,627.92,34.50,34.50,49580911550,34.04,34.04,49580911550
일승,333430,30,5080,2,90,1.80,9641580,731851,30726747,9641580,1.80,1317.42,31.38,31.38,52665132290,33.74,33.74,52665132290
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3520 3 0 0.00 22296272 28585126 17150000 22296272 0.00 78.00 130.01 130.01 86183664443 142.76 142.76 86183664443
3 파인메딕스 387570 2 9300 2 1560 20.16 7509745 1707598 5625900 7509745 20.16 439.78 133.49 133.49 72082424845 137.77 137.77 72082424845
4 세명전기 017510 3 7570 2 630 9.08 16816486 643894 15246000 16816486 9.08 2611.69 110.30 110.30 129252639570 111.99 111.99 129252639570
5 SOL 미국원자력SMR 0051G0 4 11435 5 -60 -0.52 1197688 2250665 1200000 1197688 -0.52 53.21 99.81 99.81 13621686734 99.27 99.27 13621686734
6 그린생명과학 114450 5 3945 2 225 6.05 17030338 5490195 20000000 17030338 6.05 310.20 85.15 85.15 71464400208 90.58 90.58 71464400208
7 피코그램 376180 6 3185 2 415 14.98 16088894 1628833 18491378 16088894 14.98 987.76 87.01 87.01 51226841873 86.98 86.98 51226841873
8 에너토크 019990 7 8460 2 10 0.12 6880138 9302677 9756088 6880138 0.12 73.96 70.52 70.52 60714569410 73.56 73.56 60714569410
9 메디콕스 054180 8 269 2 21 8.47 52250236 64779940 82878283 52250236 8.47 80.66 63.04 63.04 14487217555 64.98 64.98 14487217555
10 형지I&C 011080 9 1900 2 120 6.74 19444703 4454652 31541686 19444703 6.74 436.50 61.65 61.65 37517135310 62.60 62.60 37517135310
11 한텍 098070 10 44750 2 5550 14.16 6679755 4005835 11121141 6679755 14.16 166.75 60.06 60.06 302655533000 60.81 60.81 302655533000
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 45 0.46 486126 528150 800000 486126 0.46 92.04 60.77 60.77 4732226431 60.21 60.21 4732226431
13 RISE 테슬라고정테크100 0047P0 12 10670 2 95 0.90 664505 279654 1150000 664505 0.90 237.62 57.78 57.78 7075953917 57.67 57.67 7075953917
14 한진칼우 18064K 13 44100 2 1050 2.44 304558 477605 536766 304558 2.44 63.77 56.74 56.74 13519743950 57.11 57.11 13519743950
15 바이오비쥬 489460 14 18670 2 1180 6.75 7990759 7185687 15044430 7990759 6.75 111.20 53.11 53.11 154458004620 54.99 54.99 154458004620
16 태웅 044490 15 19100 2 2020 11.83 10334284 1688666 20007381 10334284 11.83 611.98 51.65 51.65 193816932790 50.72 50.72 193816932790
17 티씨머티리얼즈 125020 16 7150 1 1650 30.00 18973091 1607310 34227815 18973091 30.00 1180.43 55.43 55.43 121661152220 49.71 49.71 121661152220
18 화인베스틸 133820 17 940 2 148 18.69 14201198 269137 30826118 14201198 18.69 5276.57 46.07 46.07 14090935433 48.63 48.63 14090935433
19 코칩 126730 18 13320 2 2480 22.88 4052657 12452 8503460 4052657 22.88 9999.99 47.66 47.66 52717974260 46.54 46.54 52717974260
20 웨이비스 289930 19 9770 2 1000 11.40 5190396 101468 12519593 5190396 11.40 5115.30 41.46 41.46 52398860775 42.84 42.84 52398860775
21 상지건설 042940 20 19950 5 -2900 -12.69 2668355 1609620 6828712 2668355 -12.69 165.78 39.08 39.08 56452209980 41.44 41.44 56452209980
22 셀리드 299660 21 8350 1 1920 29.86 10656756 6433375 21102977 10656756 29.86 165.65 50.50 50.50 72875006715 41.36 41.36 72875006715
23 피아이이 452450 22 9010 2 520 6.12 14693141 20361468 35826000 14693141 6.12 72.16 41.01 41.01 131204046885 40.65 40.65 131204046885
24 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 23 18795 2 30 0.16 408158 145789 1000000 408158 0.16 279.96 40.82 40.82 7592638400 40.40 40.40 7592638400
25 씨씨에스 066790 24 1575 2 210 15.38 25649022 4533093 65152039 25649022 15.38 565.82 39.37 39.37 40811687331 39.77 39.77 40811687331
26 샤페론 378800 25 3425 2 420 13.98 11913085 497990 30143031 11913085 13.98 2392.23 39.52 39.52 40793124003 39.51 39.51 40793124003
27 브이원텍 251630 26 5430 2 300 5.85 6014666 1408413 15942886 6014666 5.85 427.05 37.73 37.73 34172660735 39.47 39.47 34172660735
28 인투셀 287840 27 45500 2 2800 6.56 5401484 5642365 14829094 5401484 6.56 95.73 36.42 36.42 251797114600 37.32 37.32 251797114600
29 TIGER 코리아배당다우존스 0052D0 28 10155 5 -20 -0.20 2225463 2141803 6400000 2225463 -0.20 103.91 34.77 34.77 22563967453 34.72 34.72 22563967453
30 수젠텍 253840 29 8700 2 250 2.96 5776845 919995 16743200 5776845 2.96 627.92 34.50 34.50 49580911550 34.04 34.04 49580911550
31 일승 333430 30 5080 2 90 1.80 9641580 731851 30726747 9641580 1.80 1317.42 31.38 31.38 52665132290 33.74 33.74 52665132290

31
top30/20250527/top30-av-20250527-090000.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
KODEX 200선물인버스2X,252670,1,2015,3,0,0.00,40904,118446592,649700000,40904,0.00,0.03,0.01,0.01,82421560,0.01,0.01,82421560
휴마시스,205470,2,1730,3,0,0.00,30025,23578286,129375009,30025,0.00,0.13,0.02,0.02,51943250,0.02,0.02,51943250
메이슨캐피탈,021880,3,493,3,0,0.00,14079,38929648,152184408,14079,0.00,0.04,0.01,0.01,6940947,0.01,0.01,6940947
엑세스바이오,950130,4,6380,3,0,0.00,13989,15303424,37727832,13989,0.00,0.09,0.04,0.04,89249820,0.04,0.04,89249820
KODEX 코스닥150선물인버스,251340,5,3960,3,0,0.00,8435,24312330,71800000,8435,0.00,0.03,0.01,0.01,33402600,0.01,0.01,33402600
케이바이오,038530,6,269,3,0,0.00,7129,4021248,115714347,7129,0.00,0.18,0.01,0.01,1917701,0.01,0.01,1917701
케이씨티,089150,7,3520,3,0,0.00,6997,28585126,17150000,6997,0.00,0.02,0.04,0.04,24629440,0.04,0.04,24629440
DXVX,180400,8,2425,3,0,0.00,6449,1544464,49219432,6449,0.00,0.42,0.01,0.01,15638825,0.01,0.01,15638825
넥스트아이,137940,9,547,3,0,0.00,6442,15686822,85368992,6442,0.00,0.04,0.01,0.01,3523774,0.01,0.01,3523774
KODEX 인버스,114800,10,4305,3,0,0.00,5982,16046437,140600000,5982,0.00,0.04,0.00,0.00,25752510,0.00,0.00,25752510
KODEX 레버리지,122630,11,16625,3,0,0.00,5840,11745546,139750000,5840,0.00,0.05,0.00,0.00,97090000,0.00,0.00,97090000
랩지노믹스,084650,12,2870,3,0,0.00,5108,17317816,74239990,5108,0.00,0.03,0.01,0.01,14659960,0.01,0.01,14659960
수젠텍,253840,13,8450,3,0,0.00,4614,919995,16743200,4614,0.00,0.50,0.03,0.03,38988300,0.03,0.03,38988300
네오이뮨텍,950220,14,1597,3,0,0.00,4521,1115615,98867465,4521,0.00,0.41,0.00,0.00,7220037,0.00,0.00,7220037
파루,043200,15,860,3,0,0.00,3865,1470284,41804315,3865,0.00,0.26,0.01,0.01,3323900,0.01,0.01,3323900
녹십자엠에스,142280,16,4510,3,0,0.00,3617,18732468,21741926,3617,0.00,0.02,0.02,0.02,16312670,0.02,0.02,16312670
국제약품,002720,17,4840,3,0,0.00,3583,178083,21159832,3583,0.00,2.01,0.02,0.02,17341720,0.02,0.02,17341720
우리기술,032820,18,2400,3,0,0.00,3150,39328748,164677432,3150,0.00,0.01,0.00,0.00,7560000,0.00,0.00,7560000
오름테라퓨틱,475830,19,17810,3,0,0.00,2700,291902,21069082,2700,0.00,0.92,0.01,0.01,48087000,0.01,0.01,48087000
SDN,099220,20,1370,3,0,0.00,2229,1220825,63779190,2229,0.00,0.18,0.00,0.00,3053730,0.00,0.00,3053730
대원전선,006340,21,2970,3,0,0.00,2218,1410170,74979175,2218,0.00,0.16,0.00,0.00,6587460,0.00,0.00,6587460
사조동아원,008040,22,1213,3,0,0.00,2086,2786742,141144600,2086,0.00,0.07,0.00,0.00,2530318,0.00,0.00,2530318
바이브컴퍼니,301300,23,5150,3,0,0.00,1893,637103,13099635,1893,0.00,0.30,0.01,0.01,9748950,0.01,0.01,9748950
SG세계물산,004060,24,326,3,0,0.00,1874,125303,202424960,1874,0.00,1.50,0.00,0.00,610924,0.00,0.00,610924
대영포장,014160,25,1366,3,0,0.00,1852,6018951,108394549,1852,0.00,0.03,0.00,0.00,2529832,0.00,0.00,2529832
포바이포,389140,26,17680,3,0,0.00,1808,799709,11112735,1808,0.00,0.23,0.02,0.02,31965440,0.02,0.02,31965440
씨씨에스,066790,27,1365,3,0,0.00,1757,4533093,65152039,1757,0.00,0.04,0.00,0.00,2398305,0.00,0.00,2398305
평화홀딩스,010770,28,9970,3,0,0.00,1621,4529842,14625466,1621,0.00,0.04,0.01,0.01,16161370,0.01,0.01,16161370
한텍,098070,29,39200,3,0,0.00,1618,4005835,11121141,1618,0.00,0.04,0.01,0.01,63425600,0.01,0.01,63425600
흥국화재우,000545,30,7840,3,0,0.00,1381,44330,768000,1381,0.00,3.12,0.18,0.18,10827040,0.18,0.18,10827040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 40904 118446592 649700000 40904 0.00 0.03 0.01 0.01 82421560 0.01 0.01 82421560
3 휴마시스 205470 2 1730 3 0 0.00 30025 23578286 129375009 30025 0.00 0.13 0.02 0.02 51943250 0.02 0.02 51943250
4 메이슨캐피탈 021880 3 493 3 0 0.00 14079 38929648 152184408 14079 0.00 0.04 0.01 0.01 6940947 0.01 0.01 6940947
5 엑세스바이오 950130 4 6380 3 0 0.00 13989 15303424 37727832 13989 0.00 0.09 0.04 0.04 89249820 0.04 0.04 89249820
6 KODEX 코스닥150선물인버스 251340 5 3960 3 0 0.00 8435 24312330 71800000 8435 0.00 0.03 0.01 0.01 33402600 0.01 0.01 33402600
7 케이바이오 038530 6 269 3 0 0.00 7129 4021248 115714347 7129 0.00 0.18 0.01 0.01 1917701 0.01 0.01 1917701
8 케이씨티 089150 7 3520 3 0 0.00 6997 28585126 17150000 6997 0.00 0.02 0.04 0.04 24629440 0.04 0.04 24629440
9 DXVX 180400 8 2425 3 0 0.00 6449 1544464 49219432 6449 0.00 0.42 0.01 0.01 15638825 0.01 0.01 15638825
10 넥스트아이 137940 9 547 3 0 0.00 6442 15686822 85368992 6442 0.00 0.04 0.01 0.01 3523774 0.01 0.01 3523774
11 KODEX 인버스 114800 10 4305 3 0 0.00 5982 16046437 140600000 5982 0.00 0.04 0.00 0.00 25752510 0.00 0.00 25752510
12 KODEX 레버리지 122630 11 16625 3 0 0.00 5840 11745546 139750000 5840 0.00 0.05 0.00 0.00 97090000 0.00 0.00 97090000
13 랩지노믹스 084650 12 2870 3 0 0.00 5108 17317816 74239990 5108 0.00 0.03 0.01 0.01 14659960 0.01 0.01 14659960
14 수젠텍 253840 13 8450 3 0 0.00 4614 919995 16743200 4614 0.00 0.50 0.03 0.03 38988300 0.03 0.03 38988300
15 네오이뮨텍 950220 14 1597 3 0 0.00 4521 1115615 98867465 4521 0.00 0.41 0.00 0.00 7220037 0.00 0.00 7220037
16 파루 043200 15 860 3 0 0.00 3865 1470284 41804315 3865 0.00 0.26 0.01 0.01 3323900 0.01 0.01 3323900
17 녹십자엠에스 142280 16 4510 3 0 0.00 3617 18732468 21741926 3617 0.00 0.02 0.02 0.02 16312670 0.02 0.02 16312670
18 국제약품 002720 17 4840 3 0 0.00 3583 178083 21159832 3583 0.00 2.01 0.02 0.02 17341720 0.02 0.02 17341720
19 우리기술 032820 18 2400 3 0 0.00 3150 39328748 164677432 3150 0.00 0.01 0.00 0.00 7560000 0.00 0.00 7560000
20 오름테라퓨틱 475830 19 17810 3 0 0.00 2700 291902 21069082 2700 0.00 0.92 0.01 0.01 48087000 0.01 0.01 48087000
21 SDN 099220 20 1370 3 0 0.00 2229 1220825 63779190 2229 0.00 0.18 0.00 0.00 3053730 0.00 0.00 3053730
22 대원전선 006340 21 2970 3 0 0.00 2218 1410170 74979175 2218 0.00 0.16 0.00 0.00 6587460 0.00 0.00 6587460
23 사조동아원 008040 22 1213 3 0 0.00 2086 2786742 141144600 2086 0.00 0.07 0.00 0.00 2530318 0.00 0.00 2530318
24 바이브컴퍼니 301300 23 5150 3 0 0.00 1893 637103 13099635 1893 0.00 0.30 0.01 0.01 9748950 0.01 0.01 9748950
25 SG세계물산 004060 24 326 3 0 0.00 1874 125303 202424960 1874 0.00 1.50 0.00 0.00 610924 0.00 0.00 610924
26 대영포장 014160 25 1366 3 0 0.00 1852 6018951 108394549 1852 0.00 0.03 0.00 0.00 2529832 0.00 0.00 2529832
27 포바이포 389140 26 17680 3 0 0.00 1808 799709 11112735 1808 0.00 0.23 0.02 0.02 31965440 0.02 0.02 31965440
28 씨씨에스 066790 27 1365 3 0 0.00 1757 4533093 65152039 1757 0.00 0.04 0.00 0.00 2398305 0.00 0.00 2398305
29 평화홀딩스 010770 28 9970 3 0 0.00 1621 4529842 14625466 1621 0.00 0.04 0.01 0.01 16161370 0.01 0.01 16161370
30 한텍 098070 29 39200 3 0 0.00 1618 4005835 11121141 1618 0.00 0.04 0.01 0.01 63425600 0.01 0.01 63425600
31 흥국화재우 000545 30 7840 3 0 0.00 1381 44330 768000 1381 0.00 3.12 0.18 0.18 10827040 0.18 0.18 10827040

31
top30/20250527/top30-av-20250527-091001.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
메디콕스,054180,1,275,2,27,10.89,13997658,64779940,82878283,13997658,10.89,21.61,16.89,16.89,4038542935,17.72,17.72,4038542935
KODEX 200선물인버스2X,252670,2,2015,3,0,0.00,13592655,118446592,649700000,13592655,0.00,11.48,2.09,2.09,27491779723,2.10,2.10,27491779723
삼성중공업,010140,3,15980,2,880,5.83,5813055,11213168,880000000,5813055,5.83,51.84,0.66,0.66,92113740575,0.66,0.66,92113740575
그린생명과학,114450,4,4040,2,320,8.60,4102050,5490195,20000000,4102050,8.60,74.72,20.51,20.51,17374722202,21.50,21.50,17374722202
형지I&C,011080,5,1968,2,188,10.56,3736805,4454652,31541686,3736805,10.56,83.89,11.85,11.85,7401297131,11.92,11.92,7401297131
케이씨티,089150,6,3810,2,290,8.24,3597198,28585126,17150000,3597198,8.24,12.58,20.97,20.97,13856282322,21.21,21.21,13856282322
메이슨캐피탈,021880,7,497,2,4,0.81,3560319,38929648,152184408,3560319,0.81,9.15,2.34,2.34,1801900712,2.38,2.38,1801900712
피아이이,452450,8,8780,2,290,3.42,3442193,20361468,35826000,3442193,3.42,16.91,9.61,9.61,30315672295,9.64,9.64,30315672295
플루토스,019570,9,304,2,32,11.76,2693785,11871133,65310042,2693785,11.76,22.69,4.12,4.12,830357044,4.18,4.18,830357044
KODEX 코스닥150선물인버스,251340,10,3970,2,10,0.25,2686923,24312330,71800000,2686923,0.25,11.05,3.74,3.74,10640364540,3.73,3.73,10640364540
KODEX 코스닥150레버리지,233740,11,6850,5,-5,-0.07,2590773,25918212,275400000,2590773,-0.07,10.00,0.94,0.94,17792740644,0.94,0.94,17792740644
KODEX 인버스,114800,12,4300,5,-5,-0.12,2536781,16046437,140600000,2536781,-0.12,15.81,1.80,1.80,10939625151,1.81,1.81,10939625151
이뮨온시아,424870,13,6400,2,300,4.92,2374494,6812829,73004309,2374494,4.92,34.85,3.25,3.25,15413685260,3.30,3.30,15413685260
화인베스틸,133820,14,998,2,206,26.01,2354313,269137,30826118,2354313,26.01,874.76,7.64,7.64,2345790439,7.62,7.62,2345790439
폴라리스AI,039980,15,2900,2,155,5.65,2172599,658099,72696064,2172599,5.65,330.13,2.99,2.99,6443536934,3.06,3.06,6443536934
바이오비쥬,489460,16,19910,2,2420,13.84,2126018,7185687,15044430,2126018,13.84,29.59,14.13,14.13,40564385730,13.54,13.54,40564385730
브이원텍,251630,17,5880,2,750,14.62,2125590,1408413,15942886,2125590,14.62,150.92,13.33,13.33,12547512230,13.38,13.38,12547512230
우리기술,032820,18,2355,5,-45,-1.88,2006492,39328748,164677432,2006492,-1.88,5.10,1.22,1.22,4749104174,1.22,1.22,4749104174
넥스트아이,137940,19,512,5,-35,-6.40,1735197,15686822,85368992,1735197,-6.40,11.06,2.03,2.03,904764685,2.07,2.07,904764685
CNT85,056730,20,986,2,167,20.39,1644127,105226,74111186,1644127,20.39,1562.47,2.22,2.22,1631183820,2.23,2.23,1631183820
휴마시스,205470,21,1747,2,17,0.98,1509586,23578286,129375009,1509586,0.98,6.40,1.17,1.17,2644458819,1.17,1.17,2644458819
KODEX 2차전지산업레버리지,462330,22,644,5,-9,-1.38,1506480,24104968,250000000,1506480,-1.38,6.25,0.60,0.60,967304079,0.60,0.60,967304079
일승,333430,23,5490,2,500,10.02,1498151,731851,30726747,1498151,10.02,204.71,4.88,4.88,8030321675,4.76,4.76,8030321675
수젠텍,253840,24,8970,2,520,6.15,1391911,919995,16743200,1391911,6.15,151.30,8.31,8.31,12269613735,8.17,8.17,12269613735
랩지노믹스,084650,25,2885,2,15,0.52,1348184,17317816,74239990,1348184,0.52,7.78,1.82,1.82,3894117677,1.82,1.82,3894117677
동양철관,008970,26,1415,5,-13,-0.91,1319640,48911068,159323019,1319640,-0.91,2.70,0.83,0.83,1862580209,0.83,0.83,1862580209
KODEX 레버리지,122630,27,16635,2,10,0.06,1208473,11745546,139750000,1208473,0.06,10.29,0.86,0.86,20036547667,0.86,0.86,20036547667
두산에너빌리티,034020,28,40750,5,-750,-1.81,1180241,15784843,640561146,1180241,-1.81,7.48,0.18,0.18,48299280975,0.19,0.19,48299280975
형지엘리트,093240,29,2010,2,82,4.25,1083298,1335400,38390259,1083298,4.25,81.12,2.82,2.82,2234074482,2.90,2.90,2234074482
SOL 조선TOP3플러스,466920,30,24170,2,365,1.53,1016397,2847371,38050000,1016397,1.53,35.70,2.67,2.67,24498408732,2.66,2.66,24498408732
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 메디콕스 054180 1 275 2 27 10.89 13997658 64779940 82878283 13997658 10.89 21.61 16.89 16.89 4038542935 17.72 17.72 4038542935
3 KODEX 200선물인버스2X 252670 2 2015 3 0 0.00 13592655 118446592 649700000 13592655 0.00 11.48 2.09 2.09 27491779723 2.10 2.10 27491779723
4 삼성중공업 010140 3 15980 2 880 5.83 5813055 11213168 880000000 5813055 5.83 51.84 0.66 0.66 92113740575 0.66 0.66 92113740575
5 그린생명과학 114450 4 4040 2 320 8.60 4102050 5490195 20000000 4102050 8.60 74.72 20.51 20.51 17374722202 21.50 21.50 17374722202
6 형지I&C 011080 5 1968 2 188 10.56 3736805 4454652 31541686 3736805 10.56 83.89 11.85 11.85 7401297131 11.92 11.92 7401297131
7 케이씨티 089150 6 3810 2 290 8.24 3597198 28585126 17150000 3597198 8.24 12.58 20.97 20.97 13856282322 21.21 21.21 13856282322
8 메이슨캐피탈 021880 7 497 2 4 0.81 3560319 38929648 152184408 3560319 0.81 9.15 2.34 2.34 1801900712 2.38 2.38 1801900712
9 피아이이 452450 8 8780 2 290 3.42 3442193 20361468 35826000 3442193 3.42 16.91 9.61 9.61 30315672295 9.64 9.64 30315672295
10 플루토스 019570 9 304 2 32 11.76 2693785 11871133 65310042 2693785 11.76 22.69 4.12 4.12 830357044 4.18 4.18 830357044
11 KODEX 코스닥150선물인버스 251340 10 3970 2 10 0.25 2686923 24312330 71800000 2686923 0.25 11.05 3.74 3.74 10640364540 3.73 3.73 10640364540
12 KODEX 코스닥150레버리지 233740 11 6850 5 -5 -0.07 2590773 25918212 275400000 2590773 -0.07 10.00 0.94 0.94 17792740644 0.94 0.94 17792740644
13 KODEX 인버스 114800 12 4300 5 -5 -0.12 2536781 16046437 140600000 2536781 -0.12 15.81 1.80 1.80 10939625151 1.81 1.81 10939625151
14 이뮨온시아 424870 13 6400 2 300 4.92 2374494 6812829 73004309 2374494 4.92 34.85 3.25 3.25 15413685260 3.30 3.30 15413685260
15 화인베스틸 133820 14 998 2 206 26.01 2354313 269137 30826118 2354313 26.01 874.76 7.64 7.64 2345790439 7.62 7.62 2345790439
16 폴라리스AI 039980 15 2900 2 155 5.65 2172599 658099 72696064 2172599 5.65 330.13 2.99 2.99 6443536934 3.06 3.06 6443536934
17 바이오비쥬 489460 16 19910 2 2420 13.84 2126018 7185687 15044430 2126018 13.84 29.59 14.13 14.13 40564385730 13.54 13.54 40564385730
18 브이원텍 251630 17 5880 2 750 14.62 2125590 1408413 15942886 2125590 14.62 150.92 13.33 13.33 12547512230 13.38 13.38 12547512230
19 우리기술 032820 18 2355 5 -45 -1.88 2006492 39328748 164677432 2006492 -1.88 5.10 1.22 1.22 4749104174 1.22 1.22 4749104174
20 넥스트아이 137940 19 512 5 -35 -6.40 1735197 15686822 85368992 1735197 -6.40 11.06 2.03 2.03 904764685 2.07 2.07 904764685
21 CNT85 056730 20 986 2 167 20.39 1644127 105226 74111186 1644127 20.39 1562.47 2.22 2.22 1631183820 2.23 2.23 1631183820
22 휴마시스 205470 21 1747 2 17 0.98 1509586 23578286 129375009 1509586 0.98 6.40 1.17 1.17 2644458819 1.17 1.17 2644458819
23 KODEX 2차전지산업레버리지 462330 22 644 5 -9 -1.38 1506480 24104968 250000000 1506480 -1.38 6.25 0.60 0.60 967304079 0.60 0.60 967304079
24 일승 333430 23 5490 2 500 10.02 1498151 731851 30726747 1498151 10.02 204.71 4.88 4.88 8030321675 4.76 4.76 8030321675
25 수젠텍 253840 24 8970 2 520 6.15 1391911 919995 16743200 1391911 6.15 151.30 8.31 8.31 12269613735 8.17 8.17 12269613735
26 랩지노믹스 084650 25 2885 2 15 0.52 1348184 17317816 74239990 1348184 0.52 7.78 1.82 1.82 3894117677 1.82 1.82 3894117677
27 동양철관 008970 26 1415 5 -13 -0.91 1319640 48911068 159323019 1319640 -0.91 2.70 0.83 0.83 1862580209 0.83 0.83 1862580209
28 KODEX 레버리지 122630 27 16635 2 10 0.06 1208473 11745546 139750000 1208473 0.06 10.29 0.86 0.86 20036547667 0.86 0.86 20036547667
29 두산에너빌리티 034020 28 40750 5 -750 -1.81 1180241 15784843 640561146 1180241 -1.81 7.48 0.18 0.18 48299280975 0.19 0.19 48299280975
30 형지엘리트 093240 29 2010 2 82 4.25 1083298 1335400 38390259 1083298 4.25 81.12 2.82 2.82 2234074482 2.90 2.90 2234074482
31 SOL 조선TOP3플러스 466920 30 24170 2 365 1.53 1016397 2847371 38050000 1016397 1.53 35.70 2.67 2.67 24498408732 2.66 2.66 24498408732

31
top30/20250527/top30-av-20250527-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,24583210,118446592,649700000,24583210,-0.50,20.75,3.78,3.78,49546641594,3.80,3.80,49546641594
메디콕스,054180,2,272,2,24,9.68,20012860,64779940,82878283,20012860,9.68,30.89,24.15,24.15,5679752124,25.20,25.20,5679752124
플루토스,019570,3,343,2,71,26.10,8550535,11871133,65310042,8550535,26.10,72.03,13.09,13.09,2759559281,12.32,12.32,2759559281
삼성중공업,010140,4,15770,2,670,4.44,8107186,11213168,880000000,8107186,4.44,72.30,0.92,0.92,128662315145,0.93,0.93,128662315145
그린생명과학,114450,5,4520,2,800,21.51,7327558,5490195,20000000,7327558,21.51,133.47,36.64,36.64,31336921403,34.66,34.66,31336921403
형지I&C,011080,6,1903,2,123,6.91,4859150,4454652,31541686,4859150,6.91,109.08,15.41,15.41,9558962144,15.93,15.93,9558962144
메이슨캐피탈,021880,7,491,5,-2,-0.41,4768558,38929648,152184408,4768558,-0.41,12.25,3.13,3.13,2398183849,3.21,3.21,2398183849
일승,333430,8,5690,2,700,14.03,4744933,731851,30726747,4744933,14.03,648.35,15.44,15.44,26491575050,15.15,15.15,26491575050
피아이이,452450,9,8740,2,250,2.94,4586315,20361468,35826000,4586315,2.94,22.52,12.80,12.80,40383634880,12.90,12.90,40383634880
KODEX 코스닥150선물인버스,251340,10,3955,5,-5,-0.13,4505402,24312330,71800000,4505402,-0.13,18.53,6.27,6.27,17847137045,6.28,6.28,17847137045
케이씨티,089150,11,3755,2,235,6.68,4307304,28585126,17150000,4307304,6.68,15.07,25.12,25.12,16542359918,25.69,25.69,16542359918
화인베스틸,133820,12,945,2,153,19.32,4300473,269137,30826118,4300473,19.32,1597.88,13.95,13.95,4224686613,14.50,14.50,4224686613
KODEX 인버스,114800,13,4290,5,-15,-0.35,4061410,16046437,140600000,4061410,-0.35,25.31,2.89,2.89,17483170032,2.90,2.90,17483170032
이뮨온시아,424870,14,6510,2,410,6.72,4019826,6812829,73004309,4019826,6.72,59.00,5.51,5.51,26237603610,5.52,5.52,26237603610
KODEX 코스닥150레버리지,233740,15,6880,2,25,0.36,3626450,25918212,275400000,3626450,0.36,13.99,1.32,1.32,24898018028,1.31,1.31,24898018028
바이오비쥬,489460,16,19830,2,2340,13.38,3556058,7185687,15044430,3556058,13.38,49.49,23.64,23.64,69269443455,23.22,23.22,69269443455
우리기술,032820,17,2355,5,-45,-1.88,2893411,39328748,164677432,2893411,-1.88,7.36,1.76,1.76,6838551902,1.76,1.76,6838551902
KODEX 레버리지,122630,18,16725,2,100,0.60,2613523,11745546,139750000,2613523,0.60,22.25,1.87,1.87,43520257285,1.86,1.86,43520257285
브이원텍,251630,19,5590,2,460,8.97,2612386,1408413,15942886,2612386,8.97,185.48,16.39,16.39,15349677790,17.22,17.22,15349677790
폴라리스AI,039980,20,2900,2,155,5.65,2596947,658099,72696064,2596947,5.65,394.61,3.57,3.57,7673625277,3.64,3.64,7673625277
KODEX 2차전지산업레버리지,462330,21,647,5,-6,-0.92,2431830,24104968,250000000,2431830,-0.92,10.09,0.97,0.97,1565838870,0.97,0.97,1565838870
휴마시스,205470,22,1741,2,11,0.64,2253475,23578286,129375009,2253475,0.64,9.56,1.74,1.74,3941462224,1.75,1.75,3941462224
넥스트아이,137940,23,520,5,-27,-4.94,2240148,15686822,85368992,2240148,-4.94,14.28,2.62,2.62,1166886102,2.63,2.63,1166886102
동양철관,008970,24,1436,2,8,0.56,2218304,48911068,159323019,2218304,0.56,4.54,1.39,1.39,3146972307,1.38,1.38,3146972307
CNT85,056730,25,960,2,141,17.22,2164700,105226,74111186,2164700,17.22,2057.19,2.92,2.92,2144391772,3.01,3.01,2144391772
수젠텍,253840,26,8820,2,370,4.38,2044194,919995,16743200,2044194,4.38,222.20,12.21,12.21,18038011135,12.21,12.21,18038011135
파인메딕스,387570,27,10060,1,2320,29.97,1960266,1707598,5625900,1960266,29.97,114.80,34.84,34.84,18554324415,32.78,32.78,18554324415
랩지노믹스,084650,28,2875,2,5,0.17,1944591,17317816,74239990,1944591,0.17,11.23,2.62,2.62,5602912187,2.63,2.63,5602912187
TIGER 화장품,228790,29,3635,2,80,2.25,1802072,5873046,60360000,1802072,2.25,30.68,2.99,2.99,6499678241,2.96,2.96,6499678241
재영솔루텍,049630,30,871,5,-6,-0.68,1732367,268050,90690889,1732367,-0.68,646.29,1.91,1.91,1560667119,1.98,1.98,1560667119
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 2005 5 -10 -0.50 24583210 118446592 649700000 24583210 -0.50 20.75 3.78 3.78 49546641594 3.80 3.80 49546641594
3 메디콕스 054180 2 272 2 24 9.68 20012860 64779940 82878283 20012860 9.68 30.89 24.15 24.15 5679752124 25.20 25.20 5679752124
4 플루토스 019570 3 343 2 71 26.10 8550535 11871133 65310042 8550535 26.10 72.03 13.09 13.09 2759559281 12.32 12.32 2759559281
5 삼성중공업 010140 4 15770 2 670 4.44 8107186 11213168 880000000 8107186 4.44 72.30 0.92 0.92 128662315145 0.93 0.93 128662315145
6 그린생명과학 114450 5 4520 2 800 21.51 7327558 5490195 20000000 7327558 21.51 133.47 36.64 36.64 31336921403 34.66 34.66 31336921403
7 형지I&C 011080 6 1903 2 123 6.91 4859150 4454652 31541686 4859150 6.91 109.08 15.41 15.41 9558962144 15.93 15.93 9558962144
8 메이슨캐피탈 021880 7 491 5 -2 -0.41 4768558 38929648 152184408 4768558 -0.41 12.25 3.13 3.13 2398183849 3.21 3.21 2398183849
9 일승 333430 8 5690 2 700 14.03 4744933 731851 30726747 4744933 14.03 648.35 15.44 15.44 26491575050 15.15 15.15 26491575050
10 피아이이 452450 9 8740 2 250 2.94 4586315 20361468 35826000 4586315 2.94 22.52 12.80 12.80 40383634880 12.90 12.90 40383634880
11 KODEX 코스닥150선물인버스 251340 10 3955 5 -5 -0.13 4505402 24312330 71800000 4505402 -0.13 18.53 6.27 6.27 17847137045 6.28 6.28 17847137045
12 케이씨티 089150 11 3755 2 235 6.68 4307304 28585126 17150000 4307304 6.68 15.07 25.12 25.12 16542359918 25.69 25.69 16542359918
13 화인베스틸 133820 12 945 2 153 19.32 4300473 269137 30826118 4300473 19.32 1597.88 13.95 13.95 4224686613 14.50 14.50 4224686613
14 KODEX 인버스 114800 13 4290 5 -15 -0.35 4061410 16046437 140600000 4061410 -0.35 25.31 2.89 2.89 17483170032 2.90 2.90 17483170032
15 이뮨온시아 424870 14 6510 2 410 6.72 4019826 6812829 73004309 4019826 6.72 59.00 5.51 5.51 26237603610 5.52 5.52 26237603610
16 KODEX 코스닥150레버리지 233740 15 6880 2 25 0.36 3626450 25918212 275400000 3626450 0.36 13.99 1.32 1.32 24898018028 1.31 1.31 24898018028
17 바이오비쥬 489460 16 19830 2 2340 13.38 3556058 7185687 15044430 3556058 13.38 49.49 23.64 23.64 69269443455 23.22 23.22 69269443455
18 우리기술 032820 17 2355 5 -45 -1.88 2893411 39328748 164677432 2893411 -1.88 7.36 1.76 1.76 6838551902 1.76 1.76 6838551902
19 KODEX 레버리지 122630 18 16725 2 100 0.60 2613523 11745546 139750000 2613523 0.60 22.25 1.87 1.87 43520257285 1.86 1.86 43520257285
20 브이원텍 251630 19 5590 2 460 8.97 2612386 1408413 15942886 2612386 8.97 185.48 16.39 16.39 15349677790 17.22 17.22 15349677790
21 폴라리스AI 039980 20 2900 2 155 5.65 2596947 658099 72696064 2596947 5.65 394.61 3.57 3.57 7673625277 3.64 3.64 7673625277
22 KODEX 2차전지산업레버리지 462330 21 647 5 -6 -0.92 2431830 24104968 250000000 2431830 -0.92 10.09 0.97 0.97 1565838870 0.97 0.97 1565838870
23 휴마시스 205470 22 1741 2 11 0.64 2253475 23578286 129375009 2253475 0.64 9.56 1.74 1.74 3941462224 1.75 1.75 3941462224
24 넥스트아이 137940 23 520 5 -27 -4.94 2240148 15686822 85368992 2240148 -4.94 14.28 2.62 2.62 1166886102 2.63 2.63 1166886102
25 동양철관 008970 24 1436 2 8 0.56 2218304 48911068 159323019 2218304 0.56 4.54 1.39 1.39 3146972307 1.38 1.38 3146972307
26 CNT85 056730 25 960 2 141 17.22 2164700 105226 74111186 2164700 17.22 2057.19 2.92 2.92 2144391772 3.01 3.01 2144391772
27 수젠텍 253840 26 8820 2 370 4.38 2044194 919995 16743200 2044194 4.38 222.20 12.21 12.21 18038011135 12.21 12.21 18038011135
28 파인메딕스 387570 27 10060 1 2320 29.97 1960266 1707598 5625900 1960266 29.97 114.80 34.84 34.84 18554324415 32.78 32.78 18554324415
29 랩지노믹스 084650 28 2875 2 5 0.17 1944591 17317816 74239990 1944591 0.17 11.23 2.62 2.62 5602912187 2.63 2.63 5602912187
30 TIGER 화장품 228790 29 3635 2 80 2.25 1802072 5873046 60360000 1802072 2.25 30.68 2.99 2.99 6499678241 2.96 2.96 6499678241
31 재영솔루텍 049630 30 871 5 -6 -0.68 1732367 268050 90690889 1732367 -0.68 646.29 1.91 1.91 1560667119 1.98 1.98 1560667119

31
top30/20250527/top30-av-20250527-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2025,2,10,0.50,29716655,118446592,649700000,29716655,0.50,25.09,4.57,4.57,59900473045,4.55,4.55,59900473045
메디콕스,054180,2,284,2,36,14.52,26845803,64779940,82878283,26845803,14.52,41.44,32.39,32.39,7604702001,32.31,32.31,7604702001
플루토스,019570,3,335,2,63,23.16,11153889,11871133,65310042,11153889,23.16,93.96,17.08,17.08,3639968695,16.64,16.64,3639968695
삼성중공업,010140,4,15760,2,660,4.37,9526494,11213168,880000000,9526494,4.37,84.96,1.08,1.08,150982417290,1.09,1.09,150982417290
그린생명과학,114450,5,4300,2,580,15.59,8955898,5490195,20000000,8955898,15.59,163.13,44.78,44.78,38447767591,44.71,44.71,38447767591
케이씨티,089150,6,3930,2,410,11.65,6249881,28585126,17150000,6249881,11.65,21.86,36.44,36.44,24123185385,35.79,35.79,24123185385
일승,333430,7,5460,2,470,9.42,5932107,731851,30726747,5932107,9.42,810.56,19.31,19.31,33058401140,19.70,19.70,33058401140
KODEX 코스닥150선물인버스,251340,8,3980,2,20,0.51,5749422,24312330,71800000,5749422,0.51,23.65,8.01,8.01,22783920201,7.97,7.97,22783920201
메이슨캐피탈,021880,9,502,2,9,1.83,5402648,38929648,152184408,5402648,1.83,13.88,3.55,3.55,2711787943,3.55,3.55,2711787943
형지I&C,011080,10,1893,2,113,6.35,5394617,4454652,31541686,5394617,6.35,121.10,17.10,17.10,10578165901,17.72,17.72,10578165901
KODEX 인버스,114800,11,4310,2,5,0.12,5239184,16046437,140600000,5239184,0.12,32.65,3.73,3.73,22550616255,3.72,3.72,22550616255
화인베스틸,133820,12,949,2,157,19.82,5020260,269137,30826118,5020260,19.82,1865.32,16.29,16.29,4916423517,16.81,16.81,4916423517
피아이이,452450,13,8650,2,160,1.88,4995066,20361468,35826000,4995066,1.88,24.53,13.94,13.94,43930478915,14.18,14.18,43930478915
KODEX 코스닥150레버리지,233740,14,6820,5,-35,-0.51,4825447,25918212,275400000,4825447,-0.51,18.62,1.75,1.75,33093598403,1.76,1.76,33093598403
이뮨온시아,424870,15,6490,2,390,6.39,4499416,6812829,73004309,4499416,6.39,66.04,6.16,6.16,29365139960,6.20,6.20,29365139960
바이오비쥬,489460,16,20050,2,2560,14.64,4111082,7185687,15044430,4111082,14.64,57.21,27.33,27.33,80370280220,26.64,26.64,80370280220
동양철관,008970,17,1440,2,12,0.84,3924043,48911068,159323019,3924043,0.84,8.02,2.46,2.46,5613933584,2.45,2.45,5613933584
우리기술,032820,18,2415,2,15,0.62,3808220,39328748,164677432,3808220,0.62,9.68,2.31,2.31,9016049399,2.27,2.27,9016049399
KODEX 2차전지산업레버리지,462330,19,638,5,-15,-2.30,3383056,24104968,250000000,3383056,-2.30,14.03,1.35,1.35,2174867383,1.36,1.36,2174867383
KODEX 레버리지,122630,20,16600,5,-25,-0.15,3273173,11745546,139750000,3273173,-0.15,27.87,2.34,2.34,54491991963,2.35,2.35,54491991963
휴마시스,205470,21,1678,5,-52,-3.01,3262069,23578286,129375009,3262069,-3.01,13.84,2.52,2.52,5663830966,2.61,2.61,5663830966
브이원텍,251630,22,5610,2,480,9.36,2977429,1408413,15942886,2977429,9.36,211.40,18.68,18.68,17379946370,19.43,19.43,17379946370
TIGER 화장품,228790,23,3640,2,85,2.39,2924784,5873046,60360000,2924784,2.39,49.80,4.85,4.85,10591604738,4.82,4.82,10591604738
폴라리스AI,039980,24,2860,2,115,4.19,2874661,658099,72696064,2874661,4.19,436.81,3.95,3.95,8474474750,4.08,4.08,8474474750
랩지노믹스,084650,25,2800,5,-70,-2.44,2543649,17317816,74239990,2543649,-2.44,14.69,3.43,3.43,7296615207,3.51,3.51,7296615207
수젠텍,253840,26,8410,5,-40,-0.47,2480308,919995,16743200,2480308,-0.47,269.60,14.81,14.81,21777344360,15.47,15.47,21777344360
넥스트아이,137940,27,522,5,-25,-4.57,2468622,15686822,85368992,2468622,-4.57,15.74,2.89,2.89,1285897556,2.89,2.89,1285897556
CNT85,056730,28,917,2,98,11.97,2428919,105226,74111186,2428919,11.97,2308.29,3.28,3.28,2395875683,3.53,3.53,2395875683
오리엔탈정공,014940,29,6750,2,750,12.50,2381142,932814,45573661,2381142,12.50,255.26,5.22,5.22,16055328255,5.22,5.22,16055328255
두산에너빌리티,034020,30,41350,5,-150,-0.36,2173858,15784843,640561146,2173858,-0.36,13.77,0.34,0.34,89168743175,0.34,0.34,89168743175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2025 2 10 0.50 29716655 118446592 649700000 29716655 0.50 25.09 4.57 4.57 59900473045 4.55 4.55 59900473045
3 메디콕스 054180 2 284 2 36 14.52 26845803 64779940 82878283 26845803 14.52 41.44 32.39 32.39 7604702001 32.31 32.31 7604702001
4 플루토스 019570 3 335 2 63 23.16 11153889 11871133 65310042 11153889 23.16 93.96 17.08 17.08 3639968695 16.64 16.64 3639968695
5 삼성중공업 010140 4 15760 2 660 4.37 9526494 11213168 880000000 9526494 4.37 84.96 1.08 1.08 150982417290 1.09 1.09 150982417290
6 그린생명과학 114450 5 4300 2 580 15.59 8955898 5490195 20000000 8955898 15.59 163.13 44.78 44.78 38447767591 44.71 44.71 38447767591
7 케이씨티 089150 6 3930 2 410 11.65 6249881 28585126 17150000 6249881 11.65 21.86 36.44 36.44 24123185385 35.79 35.79 24123185385
8 일승 333430 7 5460 2 470 9.42 5932107 731851 30726747 5932107 9.42 810.56 19.31 19.31 33058401140 19.70 19.70 33058401140
9 KODEX 코스닥150선물인버스 251340 8 3980 2 20 0.51 5749422 24312330 71800000 5749422 0.51 23.65 8.01 8.01 22783920201 7.97 7.97 22783920201
10 메이슨캐피탈 021880 9 502 2 9 1.83 5402648 38929648 152184408 5402648 1.83 13.88 3.55 3.55 2711787943 3.55 3.55 2711787943
11 형지I&C 011080 10 1893 2 113 6.35 5394617 4454652 31541686 5394617 6.35 121.10 17.10 17.10 10578165901 17.72 17.72 10578165901
12 KODEX 인버스 114800 11 4310 2 5 0.12 5239184 16046437 140600000 5239184 0.12 32.65 3.73 3.73 22550616255 3.72 3.72 22550616255
13 화인베스틸 133820 12 949 2 157 19.82 5020260 269137 30826118 5020260 19.82 1865.32 16.29 16.29 4916423517 16.81 16.81 4916423517
14 피아이이 452450 13 8650 2 160 1.88 4995066 20361468 35826000 4995066 1.88 24.53 13.94 13.94 43930478915 14.18 14.18 43930478915
15 KODEX 코스닥150레버리지 233740 14 6820 5 -35 -0.51 4825447 25918212 275400000 4825447 -0.51 18.62 1.75 1.75 33093598403 1.76 1.76 33093598403
16 이뮨온시아 424870 15 6490 2 390 6.39 4499416 6812829 73004309 4499416 6.39 66.04 6.16 6.16 29365139960 6.20 6.20 29365139960
17 바이오비쥬 489460 16 20050 2 2560 14.64 4111082 7185687 15044430 4111082 14.64 57.21 27.33 27.33 80370280220 26.64 26.64 80370280220
18 동양철관 008970 17 1440 2 12 0.84 3924043 48911068 159323019 3924043 0.84 8.02 2.46 2.46 5613933584 2.45 2.45 5613933584
19 우리기술 032820 18 2415 2 15 0.62 3808220 39328748 164677432 3808220 0.62 9.68 2.31 2.31 9016049399 2.27 2.27 9016049399
20 KODEX 2차전지산업레버리지 462330 19 638 5 -15 -2.30 3383056 24104968 250000000 3383056 -2.30 14.03 1.35 1.35 2174867383 1.36 1.36 2174867383
21 KODEX 레버리지 122630 20 16600 5 -25 -0.15 3273173 11745546 139750000 3273173 -0.15 27.87 2.34 2.34 54491991963 2.35 2.35 54491991963
22 휴마시스 205470 21 1678 5 -52 -3.01 3262069 23578286 129375009 3262069 -3.01 13.84 2.52 2.52 5663830966 2.61 2.61 5663830966
23 브이원텍 251630 22 5610 2 480 9.36 2977429 1408413 15942886 2977429 9.36 211.40 18.68 18.68 17379946370 19.43 19.43 17379946370
24 TIGER 화장품 228790 23 3640 2 85 2.39 2924784 5873046 60360000 2924784 2.39 49.80 4.85 4.85 10591604738 4.82 4.82 10591604738
25 폴라리스AI 039980 24 2860 2 115 4.19 2874661 658099 72696064 2874661 4.19 436.81 3.95 3.95 8474474750 4.08 4.08 8474474750
26 랩지노믹스 084650 25 2800 5 -70 -2.44 2543649 17317816 74239990 2543649 -2.44 14.69 3.43 3.43 7296615207 3.51 3.51 7296615207
27 수젠텍 253840 26 8410 5 -40 -0.47 2480308 919995 16743200 2480308 -0.47 269.60 14.81 14.81 21777344360 15.47 15.47 21777344360
28 넥스트아이 137940 27 522 5 -25 -4.57 2468622 15686822 85368992 2468622 -4.57 15.74 2.89 2.89 1285897556 2.89 2.89 1285897556
29 CNT85 056730 28 917 2 98 11.97 2428919 105226 74111186 2428919 11.97 2308.29 3.28 3.28 2395875683 3.53 3.53 2395875683
30 오리엔탈정공 014940 29 6750 2 750 12.50 2381142 932814 45573661 2381142 12.50 255.26 5.22 5.22 16055328255 5.22 5.22 16055328255
31 두산에너빌리티 034020 30 41350 5 -150 -0.36 2173858 15784843 640561146 2173858 -0.36 13.77 0.34 0.34 89168743175 0.34 0.34 89168743175

31
top30/20250527/top30-av-20250527-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2010,5,-5,-0.25,33212875,118446592,649700000,33212875,-0.25,28.04,5.11,5.11,66940091987,5.13,5.13,66940091987
메디콕스,054180,2,276,2,28,11.29,30366984,64779940,82878283,30366984,11.29,46.88,36.64,36.64,8588858036,37.55,37.55,8588858036
플루토스,019570,3,353,1,81,29.78,15730325,11871133,65310042,15730325,29.78,132.51,24.09,24.09,5238420942,22.72,22.72,5238420942
삼성중공업,010140,4,15750,2,650,4.30,10124875,11213168,880000000,10124875,4.30,90.29,1.15,1.15,160412399470,1.16,1.16,160412399470
그린생명과학,114450,5,4200,2,480,12.90,9873634,5490195,20000000,9873634,12.90,179.84,49.37,49.37,42307849777,50.37,50.37,42307849777
케이씨티,089150,6,3925,2,405,11.51,9072144,28585126,17150000,9072144,11.51,31.74,52.90,52.90,35205595914,52.30,52.30,35205595914
이뮨온시아,424870,7,6830,2,730,11.97,7673537,6812829,73004309,7673537,11.97,112.63,10.51,10.51,50899284640,10.21,10.21,50899284640
일승,333430,8,5420,2,430,8.62,6459776,731851,30726747,6459776,8.62,882.66,21.02,21.02,35948372385,21.59,21.59,35948372385
KODEX 코스닥150선물인버스,251340,9,3970,2,10,0.25,6427121,24312330,71800000,6427121,0.25,26.44,8.95,8.95,25476241385,8.94,8.94,25476241385
화인베스틸,133820,10,1001,2,209,26.39,6156770,269137,30826118,6156770,26.39,2287.60,19.97,19.97,6047187211,19.60,19.60,6047187211
메이슨캐피탈,021880,11,493,3,0,0.00,5830572,38929648,152184408,5830572,0.00,14.98,3.83,3.83,2924547124,3.90,3.90,2924547124
KODEX 인버스,114800,12,4295,5,-10,-0.23,5747207,16046437,140600000,5747207,-0.23,35.82,4.09,4.09,24734831586,4.10,4.10,24734831586
형지I&C,011080,13,1891,2,111,6.24,5579679,4454652,31541686,5579679,6.24,125.26,17.69,17.69,10928578203,18.32,18.32,10928578203
KODEX 코스닥150레버리지,233740,14,6840,5,-15,-0.22,5542201,25918212,275400000,5542201,-0.22,21.38,2.01,2.01,37986269536,2.02,2.02,37986269536
피아이이,452450,15,8900,2,410,4.83,5425666,20361468,35826000,5425666,4.83,26.65,15.14,15.14,47715362275,14.96,14.96,47715362275
우리기술,032820,16,2420,2,20,0.83,4814216,39328748,164677432,4814216,0.83,12.24,2.92,2.92,11444332261,2.87,2.87,11444332261
동양철관,008970,17,1447,2,19,1.33,4803307,48911068,159323019,4803307,1.33,9.82,3.01,3.01,6888826866,2.99,2.99,6888826866
바이오비쥬,489460,18,19750,2,2260,12.92,4504169,7185687,15044430,4504169,12.92,62.68,29.94,29.94,88187509265,29.68,29.68,88187509265
KODEX 2차전지산업레버리지,462330,19,642,5,-11,-1.68,4339492,24104968,250000000,4339492,-1.68,18.00,1.74,1.74,2786251412,1.74,1.74,2786251412
휴마시스,205470,20,1665,5,-65,-3.76,4072209,23578286,129375009,4072209,-3.76,17.27,3.15,3.15,7014485971,3.26,3.26,7014485971
KODEX 레버리지,122630,21,16680,2,55,0.33,3874811,11745546,139750000,3874811,0.33,32.99,2.77,2.77,64511550214,2.77,2.77,64511550214
씨씨에스,066790,22,1545,2,180,13.19,3397907,4533093,65152039,3397907,13.19,74.96,5.22,5.22,4977431156,4.94,4.94,4977431156
넥스트아이,137940,23,539,5,-8,-1.46,3306934,15686822,85368992,3306934,-1.46,21.08,3.87,3.87,1733743783,3.77,3.77,1733743783
TIGER 화장품,228790,24,3645,2,90,2.53,3298832,5873046,60360000,3298832,2.53,56.17,5.47,5.47,11951490236,5.43,5.43,11951490236
랩지노믹스,084650,25,2770,5,-100,-3.48,3170348,17317816,74239990,3170348,-3.48,18.31,4.27,4.27,9037517655,4.39,4.39,9037517655
CNT85,056730,26,982,2,163,19.90,3139110,105226,74111186,3139110,19.90,2983.21,4.24,4.24,3087361531,4.24,4.24,3087361531
브이원텍,251630,27,5550,2,420,8.19,3114111,1408413,15942886,3114111,8.19,221.11,19.53,19.53,18147354060,20.51,20.51,18147354060
폴라리스AI,039980,28,2855,2,110,4.01,3102343,658099,72696064,3102343,4.01,471.41,4.27,4.27,9124370296,4.40,4.40,9124370296
두산에너빌리티,034020,29,41600,2,100,0.24,2732242,15784843,640561146,2732242,0.24,17.31,0.43,0.43,112337274875,0.42,0.42,112337274875
수젠텍,253840,30,8220,5,-230,-2.72,2721869,919995,16743200,2721869,-2.72,295.86,16.26,16.26,23779900940,17.28,17.28,23779900940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2010 5 -5 -0.25 33212875 118446592 649700000 33212875 -0.25 28.04 5.11 5.11 66940091987 5.13 5.13 66940091987
3 메디콕스 054180 2 276 2 28 11.29 30366984 64779940 82878283 30366984 11.29 46.88 36.64 36.64 8588858036 37.55 37.55 8588858036
4 플루토스 019570 3 353 1 81 29.78 15730325 11871133 65310042 15730325 29.78 132.51 24.09 24.09 5238420942 22.72 22.72 5238420942
5 삼성중공업 010140 4 15750 2 650 4.30 10124875 11213168 880000000 10124875 4.30 90.29 1.15 1.15 160412399470 1.16 1.16 160412399470
6 그린생명과학 114450 5 4200 2 480 12.90 9873634 5490195 20000000 9873634 12.90 179.84 49.37 49.37 42307849777 50.37 50.37 42307849777
7 케이씨티 089150 6 3925 2 405 11.51 9072144 28585126 17150000 9072144 11.51 31.74 52.90 52.90 35205595914 52.30 52.30 35205595914
8 이뮨온시아 424870 7 6830 2 730 11.97 7673537 6812829 73004309 7673537 11.97 112.63 10.51 10.51 50899284640 10.21 10.21 50899284640
9 일승 333430 8 5420 2 430 8.62 6459776 731851 30726747 6459776 8.62 882.66 21.02 21.02 35948372385 21.59 21.59 35948372385
10 KODEX 코스닥150선물인버스 251340 9 3970 2 10 0.25 6427121 24312330 71800000 6427121 0.25 26.44 8.95 8.95 25476241385 8.94 8.94 25476241385
11 화인베스틸 133820 10 1001 2 209 26.39 6156770 269137 30826118 6156770 26.39 2287.60 19.97 19.97 6047187211 19.60 19.60 6047187211
12 메이슨캐피탈 021880 11 493 3 0 0.00 5830572 38929648 152184408 5830572 0.00 14.98 3.83 3.83 2924547124 3.90 3.90 2924547124
13 KODEX 인버스 114800 12 4295 5 -10 -0.23 5747207 16046437 140600000 5747207 -0.23 35.82 4.09 4.09 24734831586 4.10 4.10 24734831586
14 형지I&C 011080 13 1891 2 111 6.24 5579679 4454652 31541686 5579679 6.24 125.26 17.69 17.69 10928578203 18.32 18.32 10928578203
15 KODEX 코스닥150레버리지 233740 14 6840 5 -15 -0.22 5542201 25918212 275400000 5542201 -0.22 21.38 2.01 2.01 37986269536 2.02 2.02 37986269536
16 피아이이 452450 15 8900 2 410 4.83 5425666 20361468 35826000 5425666 4.83 26.65 15.14 15.14 47715362275 14.96 14.96 47715362275
17 우리기술 032820 16 2420 2 20 0.83 4814216 39328748 164677432 4814216 0.83 12.24 2.92 2.92 11444332261 2.87 2.87 11444332261
18 동양철관 008970 17 1447 2 19 1.33 4803307 48911068 159323019 4803307 1.33 9.82 3.01 3.01 6888826866 2.99 2.99 6888826866
19 바이오비쥬 489460 18 19750 2 2260 12.92 4504169 7185687 15044430 4504169 12.92 62.68 29.94 29.94 88187509265 29.68 29.68 88187509265
20 KODEX 2차전지산업레버리지 462330 19 642 5 -11 -1.68 4339492 24104968 250000000 4339492 -1.68 18.00 1.74 1.74 2786251412 1.74 1.74 2786251412
21 휴마시스 205470 20 1665 5 -65 -3.76 4072209 23578286 129375009 4072209 -3.76 17.27 3.15 3.15 7014485971 3.26 3.26 7014485971
22 KODEX 레버리지 122630 21 16680 2 55 0.33 3874811 11745546 139750000 3874811 0.33 32.99 2.77 2.77 64511550214 2.77 2.77 64511550214
23 씨씨에스 066790 22 1545 2 180 13.19 3397907 4533093 65152039 3397907 13.19 74.96 5.22 5.22 4977431156 4.94 4.94 4977431156
24 넥스트아이 137940 23 539 5 -8 -1.46 3306934 15686822 85368992 3306934 -1.46 21.08 3.87 3.87 1733743783 3.77 3.77 1733743783
25 TIGER 화장품 228790 24 3645 2 90 2.53 3298832 5873046 60360000 3298832 2.53 56.17 5.47 5.47 11951490236 5.43 5.43 11951490236
26 랩지노믹스 084650 25 2770 5 -100 -3.48 3170348 17317816 74239990 3170348 -3.48 18.31 4.27 4.27 9037517655 4.39 4.39 9037517655
27 CNT85 056730 26 982 2 163 19.90 3139110 105226 74111186 3139110 19.90 2983.21 4.24 4.24 3087361531 4.24 4.24 3087361531
28 브이원텍 251630 27 5550 2 420 8.19 3114111 1408413 15942886 3114111 8.19 221.11 19.53 19.53 18147354060 20.51 20.51 18147354060
29 폴라리스AI 039980 28 2855 2 110 4.01 3102343 658099 72696064 3102343 4.01 471.41 4.27 4.27 9124370296 4.40 4.40 9124370296
30 두산에너빌리티 034020 29 41600 2 100 0.24 2732242 15784843 640561146 2732242 0.24 17.31 0.43 0.43 112337274875 0.42 0.42 112337274875
31 수젠텍 253840 30 8220 5 -230 -2.72 2721869 919995 16743200 2721869 -2.72 295.86 16.26 16.26 23779900940 17.28 17.28 23779900940

31
top30/20250527/top30-av-20250527-095000.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,252670,1,2010,5,-5,-0.25,34420703,118446592,649700000,34420703,-0.25,29.06,5.30,5.30,69367909014,5.31,5.31,69367909014
메디콕스,054180,2,275,2,27,10.89,32006050,64779940,82878283,32006050,10.89,49.41,38.62,38.62,9041546726,39.67,39.67,9041546726
플루토스,019570,3,353,1,81,29.78,15979521,11871133,65310042,15979521,29.78,134.61,24.47,24.47,5326387130,23.10,23.10,5326387130
삼성중공업,010140,4,15760,2,660,4.37,10703641,11213168,880000000,10703641,4.37,95.46,1.22,1.22,169517714275,1.22,1.22,169517714275
그린생명과학,114450,5,4150,2,430,11.56,10687248,5490195,20000000,10687248,11.56,194.66,53.44,53.44,45747074547,55.12,55.12,45747074547
케이씨티,089150,6,3990,2,470,13.35,10155513,28585126,17150000,10155513,13.35,35.53,59.22,59.22,39489729031,57.71,57.71,39489729031
이뮨온시아,424870,7,6770,2,670,10.98,8963350,6812829,73004309,8963350,10.98,131.57,12.28,12.28,59622083685,12.06,12.06,59622083685
동양철관,008970,8,1462,2,34,2.38,8664387,48911068,159323019,8664387,2.38,17.71,5.44,5.44,12552976557,5.39,5.39,12552976557
화인베스틸,133820,9,1014,2,222,28.03,7130905,269137,30826118,7130905,28.03,2649.54,23.13,23.13,7038273893,22.52,22.52,7038273893
일승,333430,10,5380,2,390,7.82,6875056,731851,30726747,6875056,7.82,939.41,22.37,22.37,38189908965,23.10,23.10,38189908965
KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,6693770,24312330,71800000,6693770,0.13,27.53,9.32,9.32,26533548815,9.32,9.32,26533548815
메이슨캐피탈,021880,12,491,5,-2,-0.41,6167419,38929648,152184408,6167419,-0.41,15.84,4.05,4.05,3089592762,4.13,4.13,3089592762
피아이이,452450,13,8840,2,350,4.12,6140385,20361468,35826000,6140385,4.12,30.16,17.14,17.14,54034320600,17.06,17.06,54034320600
KODEX 인버스,114800,14,4297,5,-8,-0.19,6037446,16046437,140600000,6037446,-0.19,37.62,4.29,4.29,25982246624,4.30,4.30,25982246624
KODEX 코스닥150레버리지,233740,15,6860,2,5,0.07,6014754,25918212,275400000,6014754,0.07,23.21,2.18,2.18,41224142691,2.18,2.18,41224142691
형지I&C,011080,16,1883,2,103,5.79,5966442,4454652,31541686,5966442,5.79,133.94,18.92,18.92,11652728327,19.62,19.62,11652728327
씨씨에스,066790,17,1553,2,188,13.77,5936224,4533093,65152039,5936224,13.77,130.95,9.11,9.11,8891187605,8.79,8.79,8891187605
우리기술,032820,18,2405,2,5,0.21,5413587,39328748,164677432,5413587,0.21,13.76,3.29,3.29,12887751883,3.25,3.25,12887751883
KODEX 2차전지산업레버리지,462330,19,644,5,-9,-1.38,4934446,24104968,250000000,4934446,-1.38,20.47,1.97,1.97,3168001673,1.97,1.97,3168001673
바이오비쥬,489460,20,19500,2,2010,11.49,4904024,7185687,15044430,4904024,11.49,68.25,32.60,32.60,96027101800,32.73,32.73,96027101800
휴마시스,205470,21,1660,5,-70,-4.05,4583531,23578286,129375009,4583531,-4.05,19.44,3.54,3.54,7860493324,3.66,3.66,7860493324
KODEX 레버리지,122630,22,16690,2,65,0.39,4169835,11745546,139750000,4169835,0.39,35.50,2.98,2.98,69431444194,2.98,2.98,69431444194
넥스트아이,137940,23,531,5,-16,-2.93,3631960,15686822,85368992,3631960,-2.93,23.15,4.25,4.25,1905850630,4.20,4.20,1905850630
랩지노믹스,084650,24,2750,5,-120,-4.18,3621292,17317816,74239990,3621292,-4.18,20.91,4.88,4.88,10277152858,5.03,5.03,10277152858
CNT85,056730,25,967,2,148,18.07,3516551,105226,74111186,3516551,18.07,3341.90,4.74,4.74,3453943180,4.82,4.82,3453943180
TIGER 화장품,228790,26,3620,2,65,1.83,3470482,5873046,60360000,3470482,1.83,59.09,5.75,5.75,12574427379,5.75,5.75,12574427379
한텍,098070,27,47900,2,8700,22.19,3404555,4005835,11121141,3404555,22.19,84.99,30.61,30.61,152699163850,28.66,28.66,152699163850
브이원텍,251630,28,5440,2,310,6.04,3304222,1408413,15942886,3304222,6.04,234.61,20.73,20.73,19188673490,22.12,22.12,19188673490
파인메딕스,387570,29,9600,2,1860,24.03,3259572,1707598,5625900,3259572,24.03,190.89,57.94,57.94,31472589820,58.27,58.27,31472589820
폴라리스AI,039980,30,2850,2,105,3.83,3180414,658099,72696064,3180414,3.83,483.27,4.37,4.37,9346886601,4.51,4.51,9346886601
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2010 5 -5 -0.25 34420703 118446592 649700000 34420703 -0.25 29.06 5.30 5.30 69367909014 5.31 5.31 69367909014
3 메디콕스 054180 2 275 2 27 10.89 32006050 64779940 82878283 32006050 10.89 49.41 38.62 38.62 9041546726 39.67 39.67 9041546726
4 플루토스 019570 3 353 1 81 29.78 15979521 11871133 65310042 15979521 29.78 134.61 24.47 24.47 5326387130 23.10 23.10 5326387130
5 삼성중공업 010140 4 15760 2 660 4.37 10703641 11213168 880000000 10703641 4.37 95.46 1.22 1.22 169517714275 1.22 1.22 169517714275
6 그린생명과학 114450 5 4150 2 430 11.56 10687248 5490195 20000000 10687248 11.56 194.66 53.44 53.44 45747074547 55.12 55.12 45747074547
7 케이씨티 089150 6 3990 2 470 13.35 10155513 28585126 17150000 10155513 13.35 35.53 59.22 59.22 39489729031 57.71 57.71 39489729031
8 이뮨온시아 424870 7 6770 2 670 10.98 8963350 6812829 73004309 8963350 10.98 131.57 12.28 12.28 59622083685 12.06 12.06 59622083685
9 동양철관 008970 8 1462 2 34 2.38 8664387 48911068 159323019 8664387 2.38 17.71 5.44 5.44 12552976557 5.39 5.39 12552976557
10 화인베스틸 133820 9 1014 2 222 28.03 7130905 269137 30826118 7130905 28.03 2649.54 23.13 23.13 7038273893 22.52 22.52 7038273893
11 일승 333430 10 5380 2 390 7.82 6875056 731851 30726747 6875056 7.82 939.41 22.37 22.37 38189908965 23.10 23.10 38189908965
12 KODEX 코스닥150선물인버스 251340 11 3965 2 5 0.13 6693770 24312330 71800000 6693770 0.13 27.53 9.32 9.32 26533548815 9.32 9.32 26533548815
13 메이슨캐피탈 021880 12 491 5 -2 -0.41 6167419 38929648 152184408 6167419 -0.41 15.84 4.05 4.05 3089592762 4.13 4.13 3089592762
14 피아이이 452450 13 8840 2 350 4.12 6140385 20361468 35826000 6140385 4.12 30.16 17.14 17.14 54034320600 17.06 17.06 54034320600
15 KODEX 인버스 114800 14 4297 5 -8 -0.19 6037446 16046437 140600000 6037446 -0.19 37.62 4.29 4.29 25982246624 4.30 4.30 25982246624
16 KODEX 코스닥150레버리지 233740 15 6860 2 5 0.07 6014754 25918212 275400000 6014754 0.07 23.21 2.18 2.18 41224142691 2.18 2.18 41224142691
17 형지I&C 011080 16 1883 2 103 5.79 5966442 4454652 31541686 5966442 5.79 133.94 18.92 18.92 11652728327 19.62 19.62 11652728327
18 씨씨에스 066790 17 1553 2 188 13.77 5936224 4533093 65152039 5936224 13.77 130.95 9.11 9.11 8891187605 8.79 8.79 8891187605
19 우리기술 032820 18 2405 2 5 0.21 5413587 39328748 164677432 5413587 0.21 13.76 3.29 3.29 12887751883 3.25 3.25 12887751883
20 KODEX 2차전지산업레버리지 462330 19 644 5 -9 -1.38 4934446 24104968 250000000 4934446 -1.38 20.47 1.97 1.97 3168001673 1.97 1.97 3168001673
21 바이오비쥬 489460 20 19500 2 2010 11.49 4904024 7185687 15044430 4904024 11.49 68.25 32.60 32.60 96027101800 32.73 32.73 96027101800
22 휴마시스 205470 21 1660 5 -70 -4.05 4583531 23578286 129375009 4583531 -4.05 19.44 3.54 3.54 7860493324 3.66 3.66 7860493324
23 KODEX 레버리지 122630 22 16690 2 65 0.39 4169835 11745546 139750000 4169835 0.39 35.50 2.98 2.98 69431444194 2.98 2.98 69431444194
24 넥스트아이 137940 23 531 5 -16 -2.93 3631960 15686822 85368992 3631960 -2.93 23.15 4.25 4.25 1905850630 4.20 4.20 1905850630
25 랩지노믹스 084650 24 2750 5 -120 -4.18 3621292 17317816 74239990 3621292 -4.18 20.91 4.88 4.88 10277152858 5.03 5.03 10277152858
26 CNT85 056730 25 967 2 148 18.07 3516551 105226 74111186 3516551 18.07 3341.90 4.74 4.74 3453943180 4.82 4.82 3453943180
27 TIGER 화장품 228790 26 3620 2 65 1.83 3470482 5873046 60360000 3470482 1.83 59.09 5.75 5.75 12574427379 5.75 5.75 12574427379
28 한텍 098070 27 47900 2 8700 22.19 3404555 4005835 11121141 3404555 22.19 84.99 30.61 30.61 152699163850 28.66 28.66 152699163850
29 브이원텍 251630 28 5440 2 310 6.04 3304222 1408413 15942886 3304222 6.04 234.61 20.73 20.73 19188673490 22.12 22.12 19188673490
30 파인메딕스 387570 29 9600 2 1860 24.03 3259572 1707598 5625900 3259572 24.03 190.89 57.94 57.94 31472589820 58.27 58.27 31472589820
31 폴라리스AI 039980 30 2850 2 105 3.83 3180414 658099 72696064 3180414 3.83 483.27 4.37 4.37 9346886601 4.51 4.51 9346886601

31
top30/20250527/top30-av-20250527-100000.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,252670,1,2010,5,-5,-0.25,37620381,118446592,649700000,37620381,-0.25,31.76,5.79,5.79,75788887236,5.80,5.80,75788887236
메디콕스,054180,2,274,2,26,10.48,33229424,64779940,82878283,33229424,10.48,51.30,40.09,40.09,9378753553,41.30,41.30,9378753553
플루토스,019570,3,353,1,81,29.78,16033963,11871133,65310042,16033963,29.78,135.07,24.55,24.55,5345605156,23.19,23.19,5345605156
그린생명과학,114450,4,4150,2,430,11.56,11361041,5490195,20000000,11361041,11.56,206.93,56.81,56.81,48499358087,58.43,58.43,48499358087
케이씨티,089150,5,4010,2,490,13.92,11227256,28585126,17150000,11227256,13.92,39.28,65.47,65.47,43754088411,63.62,63.62,43754088411
삼성중공업,010140,6,15750,2,650,4.30,11107248,11213168,880000000,11107248,4.30,99.06,1.26,1.26,175887097110,1.27,1.27,175887097110
이뮨온시아,424870,7,6910,2,810,13.28,10941423,6812829,73004309,10941423,13.28,160.60,14.99,14.99,73236202965,14.52,14.52,73236202965
동양철관,008970,8,1447,2,19,1.33,10029372,48911068,159323019,10029372,1.33,20.51,6.29,6.29,14536918497,6.31,6.31,14536918497
화인베스틸,133820,9,1009,2,217,27.40,7517449,269137,30826118,7517449,27.40,2793.17,24.39,24.39,7424401100,23.87,23.87,7424401100
씨씨에스,066790,10,1550,2,185,13.55,7392039,4533093,65152039,7392039,13.55,163.07,11.35,11.35,11153675553,11.04,11.04,11153675553
우리기술,032820,11,2445,2,45,1.88,7364807,39328748,164677432,7364807,1.88,18.73,4.47,4.47,17642288733,4.38,4.38,17642288733
일승,333430,12,5310,2,320,6.41,7188936,731851,30726747,7188936,6.41,982.30,23.40,23.40,39867535625,24.43,24.43,39867535625
KODEX 코스닥150선물인버스,251340,13,3965,2,5,0.13,6997002,24312330,71800000,6997002,0.13,28.78,9.75,9.75,27735674019,9.74,9.74,27735674019
메이슨캐피탈,021880,14,489,5,-4,-0.81,6603976,38929648,152184408,6603976,-0.81,16.96,4.34,4.34,3302437472,4.44,4.44,3302437472
피아이이,452450,15,8720,2,230,2.71,6361424,20361468,35826000,6361424,2.71,31.24,17.76,17.76,55971835035,17.92,17.92,55971835035
KODEX 코스닥150레버리지,233740,16,6850,5,-5,-0.07,6329447,25918212,275400000,6329447,-0.07,24.42,2.30,2.30,43382939248,2.30,2.30,43382939248
KODEX 인버스,114800,17,4300,5,-5,-0.12,6196719,16046437,140600000,6196719,-0.12,38.62,4.41,4.41,26666301036,4.41,4.41,26666301036
형지I&C,011080,18,1876,2,96,5.39,6118187,4454652,31541686,6118187,5.39,137.34,19.40,19.40,11937108508,20.17,20.17,11937108508
KODEX 2차전지산업레버리지,462330,19,647,5,-6,-0.92,5600461,24104968,250000000,5600461,-0.92,23.23,2.24,2.24,3598591410,2.22,2.22,3598591410
바이오비쥬,489460,20,19470,2,1980,11.32,5117340,7185687,15044430,5117340,11.32,71.22,34.01,34.01,100192573965,34.21,34.21,100192573965
휴마시스,205470,21,1660,5,-70,-4.05,4876516,23578286,129375009,4876516,-4.05,20.68,3.77,3.77,8345697972,3.89,3.89,8345697972
KODEX 레버리지,122630,22,16680,2,55,0.33,4606271,11745546,139750000,4606271,0.33,39.22,3.30,3.30,76721912727,3.29,3.29,76721912727
랩지노믹스,084650,23,2770,5,-100,-3.48,3822853,17317816,74239990,3822853,-3.48,22.07,5.15,5.15,10832222720,5.27,5.27,10832222720
넥스트아이,137940,24,531,5,-16,-2.93,3787358,15686822,85368992,3787358,-2.93,24.14,4.44,4.44,1988494259,4.39,4.39,1988494259
파인메딕스,387570,25,9650,2,1910,24.68,3737853,1707598,5625900,3737853,24.68,218.90,66.44,66.44,36043659700,66.39,66.39,36043659700
CNT85,056730,26,944,2,125,15.26,3731275,105226,74111186,3731275,15.26,3545.96,5.03,5.03,3658299199,5.23,5.23,3658299199
한텍,098070,27,47500,2,8300,21.17,3727534,4005835,11121141,3727534,21.17,93.05,33.52,33.52,168169193100,31.83,31.83,168169193100
TIGER 화장품,228790,28,3605,2,50,1.41,3633693,5873046,60360000,3633693,1.41,61.87,6.02,6.02,13163441275,6.05,6.05,13163441275
웨이비스,289930,29,10290,2,1520,17.33,3453732,101468,12519593,3453732,17.33,3403.76,27.59,27.59,35080082665,27.23,27.23,35080082665
브이원텍,251630,30,5490,2,360,7.02,3392891,1408413,15942886,3392891,7.02,240.90,21.28,21.28,19671406860,22.47,22.47,19671406860
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2010 5 -5 -0.25 37620381 118446592 649700000 37620381 -0.25 31.76 5.79 5.79 75788887236 5.80 5.80 75788887236
3 메디콕스 054180 2 274 2 26 10.48 33229424 64779940 82878283 33229424 10.48 51.30 40.09 40.09 9378753553 41.30 41.30 9378753553
4 플루토스 019570 3 353 1 81 29.78 16033963 11871133 65310042 16033963 29.78 135.07 24.55 24.55 5345605156 23.19 23.19 5345605156
5 그린생명과학 114450 4 4150 2 430 11.56 11361041 5490195 20000000 11361041 11.56 206.93 56.81 56.81 48499358087 58.43 58.43 48499358087
6 케이씨티 089150 5 4010 2 490 13.92 11227256 28585126 17150000 11227256 13.92 39.28 65.47 65.47 43754088411 63.62 63.62 43754088411
7 삼성중공업 010140 6 15750 2 650 4.30 11107248 11213168 880000000 11107248 4.30 99.06 1.26 1.26 175887097110 1.27 1.27 175887097110
8 이뮨온시아 424870 7 6910 2 810 13.28 10941423 6812829 73004309 10941423 13.28 160.60 14.99 14.99 73236202965 14.52 14.52 73236202965
9 동양철관 008970 8 1447 2 19 1.33 10029372 48911068 159323019 10029372 1.33 20.51 6.29 6.29 14536918497 6.31 6.31 14536918497
10 화인베스틸 133820 9 1009 2 217 27.40 7517449 269137 30826118 7517449 27.40 2793.17 24.39 24.39 7424401100 23.87 23.87 7424401100
11 씨씨에스 066790 10 1550 2 185 13.55 7392039 4533093 65152039 7392039 13.55 163.07 11.35 11.35 11153675553 11.04 11.04 11153675553
12 우리기술 032820 11 2445 2 45 1.88 7364807 39328748 164677432 7364807 1.88 18.73 4.47 4.47 17642288733 4.38 4.38 17642288733
13 일승 333430 12 5310 2 320 6.41 7188936 731851 30726747 7188936 6.41 982.30 23.40 23.40 39867535625 24.43 24.43 39867535625
14 KODEX 코스닥150선물인버스 251340 13 3965 2 5 0.13 6997002 24312330 71800000 6997002 0.13 28.78 9.75 9.75 27735674019 9.74 9.74 27735674019
15 메이슨캐피탈 021880 14 489 5 -4 -0.81 6603976 38929648 152184408 6603976 -0.81 16.96 4.34 4.34 3302437472 4.44 4.44 3302437472
16 피아이이 452450 15 8720 2 230 2.71 6361424 20361468 35826000 6361424 2.71 31.24 17.76 17.76 55971835035 17.92 17.92 55971835035
17 KODEX 코스닥150레버리지 233740 16 6850 5 -5 -0.07 6329447 25918212 275400000 6329447 -0.07 24.42 2.30 2.30 43382939248 2.30 2.30 43382939248
18 KODEX 인버스 114800 17 4300 5 -5 -0.12 6196719 16046437 140600000 6196719 -0.12 38.62 4.41 4.41 26666301036 4.41 4.41 26666301036
19 형지I&C 011080 18 1876 2 96 5.39 6118187 4454652 31541686 6118187 5.39 137.34 19.40 19.40 11937108508 20.17 20.17 11937108508
20 KODEX 2차전지산업레버리지 462330 19 647 5 -6 -0.92 5600461 24104968 250000000 5600461 -0.92 23.23 2.24 2.24 3598591410 2.22 2.22 3598591410
21 바이오비쥬 489460 20 19470 2 1980 11.32 5117340 7185687 15044430 5117340 11.32 71.22 34.01 34.01 100192573965 34.21 34.21 100192573965
22 휴마시스 205470 21 1660 5 -70 -4.05 4876516 23578286 129375009 4876516 -4.05 20.68 3.77 3.77 8345697972 3.89 3.89 8345697972
23 KODEX 레버리지 122630 22 16680 2 55 0.33 4606271 11745546 139750000 4606271 0.33 39.22 3.30 3.30 76721912727 3.29 3.29 76721912727
24 랩지노믹스 084650 23 2770 5 -100 -3.48 3822853 17317816 74239990 3822853 -3.48 22.07 5.15 5.15 10832222720 5.27 5.27 10832222720
25 넥스트아이 137940 24 531 5 -16 -2.93 3787358 15686822 85368992 3787358 -2.93 24.14 4.44 4.44 1988494259 4.39 4.39 1988494259
26 파인메딕스 387570 25 9650 2 1910 24.68 3737853 1707598 5625900 3737853 24.68 218.90 66.44 66.44 36043659700 66.39 66.39 36043659700
27 CNT85 056730 26 944 2 125 15.26 3731275 105226 74111186 3731275 15.26 3545.96 5.03 5.03 3658299199 5.23 5.23 3658299199
28 한텍 098070 27 47500 2 8300 21.17 3727534 4005835 11121141 3727534 21.17 93.05 33.52 33.52 168169193100 31.83 31.83 168169193100
29 TIGER 화장품 228790 28 3605 2 50 1.41 3633693 5873046 60360000 3633693 1.41 61.87 6.02 6.02 13163441275 6.05 6.05 13163441275
30 웨이비스 289930 29 10290 2 1520 17.33 3453732 101468 12519593 3453732 17.33 3403.76 27.59 27.59 35080082665 27.23 27.23 35080082665
31 브이원텍 251630 30 5490 2 360 7.02 3392891 1408413 15942886 3392891 7.02 240.90 21.28 21.28 19671406860 22.47 22.47 19671406860

31
top30/20250527/top30-av-20250527-101000.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,252670,1,2020,2,5,0.25,39941694,118446592,649700000,39941694,0.25,33.72,6.15,6.15,80464020304,6.13,6.13,80464020304
메디콕스,054180,2,272,2,24,9.68,34437951,64779940,82878283,34437951,9.68,53.16,41.55,41.55,9709993940,43.07,43.07,9709993940
플루토스,019570,3,353,1,81,29.78,16059207,11871133,65310042,16059207,29.78,135.28,24.59,24.59,5354516288,23.23,23.23,5354516288
케이씨티,089150,4,3980,2,460,13.07,12293056,28585126,17150000,12293056,13.07,43.01,71.68,71.68,47984530044,70.30,70.30,47984530044
이뮨온시아,424870,5,6830,2,730,11.97,12284282,6812829,73004309,12284282,11.97,180.31,16.83,16.83,82445944085,16.53,16.53,82445944085
메이슨캐피탈,021880,6,526,2,33,6.69,12030036,38929648,152184408,12030036,6.69,30.90,7.90,7.90,6149801487,7.68,7.68,6149801487
그린생명과학,114450,7,3980,2,260,6.99,11884613,5490195,20000000,11884613,6.99,216.47,59.42,59.42,50614634735,63.59,63.59,50614634735
삼성중공업,010140,8,15800,2,700,4.64,11648565,11213168,880000000,11648565,4.64,103.88,1.32,1.32,184440410070,1.33,1.33,184440410070
동양철관,008970,9,1444,2,16,1.12,10901523,48911068,159323019,10901523,1.12,22.29,6.84,6.84,15795577821,6.87,6.87,15795577821
씨씨에스,066790,10,1630,2,265,19.41,9371817,4533093,65152039,9371817,19.41,206.74,14.38,14.38,14323431486,13.49,13.49,14323431486
우리기술,032820,11,2445,2,45,1.88,8618498,39328748,164677432,8618498,1.88,21.91,5.23,5.23,20710037187,5.14,5.14,20710037187
화인베스틸,133820,12,1005,2,213,26.89,7662177,269137,30826118,7662177,26.89,2846.94,24.86,24.86,7570068478,24.44,24.44,7570068478
KODEX 코스닥150선물인버스,251340,13,3965,2,5,0.13,7465251,24312330,71800000,7465251,0.13,30.71,10.40,10.40,29592213937,10.39,10.39,29592213937
일승,333430,14,5310,2,320,6.41,7394338,731851,30726747,7394338,6.41,1010.36,24.06,24.06,40962044805,25.11,25.11,40962044805
KODEX 코스닥150레버리지,233740,15,6860,2,5,0.07,6547708,25918212,275400000,6547708,0.07,25.26,2.38,2.38,44879309470,2.38,2.38,44879309470
피아이이,452450,16,8760,2,270,3.18,6469482,20361468,35826000,6469482,3.18,31.77,18.06,18.06,56916724045,18.14,18.14,56916724045
KODEX 인버스,114800,17,4305,3,0,0.00,6436110,16046437,140600000,6436110,0.00,40.11,4.58,4.58,27696318616,4.58,4.58,27696318616
형지I&C,011080,18,1865,2,85,4.78,6240108,4454652,31541686,6240108,4.78,140.08,19.78,19.78,12165793513,20.68,20.68,12165793513
KODEX 2차전지산업레버리지,462330,19,641,5,-12,-1.84,6085489,24104968,250000000,6085489,-1.84,25.25,2.43,2.43,3909656079,2.44,2.44,3909656079
바이오비쥬,489460,20,19160,2,1670,9.55,5357532,7185687,15044430,5357532,9.55,74.56,35.61,35.61,104829222980,36.37,36.37,104829222980
휴마시스,205470,21,1652,5,-78,-4.51,5088975,23578286,129375009,5088975,-4.51,21.58,3.93,3.93,8697173645,4.07,4.07,8697173645
KODEX 레버리지,122630,22,16625,3,0,0.00,4940773,11745546,139750000,4940773,0.00,42.07,3.54,3.54,82289322767,3.54,3.54,82289322767
에너토크,019990,23,8850,2,400,4.73,4821413,9302677,9756088,4821413,4.73,51.83,49.42,49.42,43042964570,49.85,49.85,43042964570
파인메딕스,387570,24,9720,2,1980,25.58,4060191,1707598,5625900,4060191,25.58,237.77,72.17,72.17,39190155495,71.67,71.67,39190155495
한텍,098070,25,46750,2,7550,19.26,4022091,4005835,11121141,4022091,19.26,100.41,36.17,36.17,182059407775,35.02,35.02,182059407775
두산에너빌리티,034020,26,41650,2,150,0.36,3980124,15784843,640561146,3980124,0.36,25.21,0.62,0.62,164160172775,0.62,0.62,164160172775
랩지노믹스,084650,27,2760,5,-110,-3.83,3931694,17317816,74239990,3931694,-3.83,22.70,5.30,5.30,11133167370,5.43,5.43,11133167370
넥스트아이,137940,28,532,5,-15,-2.74,3881098,15686822,85368992,3881098,-2.74,24.74,4.55,4.55,2038296106,4.49,4.49,2038296106
CNT85,056730,29,931,2,112,13.68,3805840,105226,74111186,3805840,13.68,3616.82,5.14,5.14,3728389489,5.40,5.40,3728389489
TIGER 화장품,228790,30,3605,2,50,1.41,3735035,5873046,60360000,3735035,1.41,63.60,6.19,6.19,13528610555,6.22,6.22,13528610555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 39941694 118446592 649700000 39941694 0.25 33.72 6.15 6.15 80464020304 6.13 6.13 80464020304
3 메디콕스 054180 2 272 2 24 9.68 34437951 64779940 82878283 34437951 9.68 53.16 41.55 41.55 9709993940 43.07 43.07 9709993940
4 플루토스 019570 3 353 1 81 29.78 16059207 11871133 65310042 16059207 29.78 135.28 24.59 24.59 5354516288 23.23 23.23 5354516288
5 케이씨티 089150 4 3980 2 460 13.07 12293056 28585126 17150000 12293056 13.07 43.01 71.68 71.68 47984530044 70.30 70.30 47984530044
6 이뮨온시아 424870 5 6830 2 730 11.97 12284282 6812829 73004309 12284282 11.97 180.31 16.83 16.83 82445944085 16.53 16.53 82445944085
7 메이슨캐피탈 021880 6 526 2 33 6.69 12030036 38929648 152184408 12030036 6.69 30.90 7.90 7.90 6149801487 7.68 7.68 6149801487
8 그린생명과학 114450 7 3980 2 260 6.99 11884613 5490195 20000000 11884613 6.99 216.47 59.42 59.42 50614634735 63.59 63.59 50614634735
9 삼성중공업 010140 8 15800 2 700 4.64 11648565 11213168 880000000 11648565 4.64 103.88 1.32 1.32 184440410070 1.33 1.33 184440410070
10 동양철관 008970 9 1444 2 16 1.12 10901523 48911068 159323019 10901523 1.12 22.29 6.84 6.84 15795577821 6.87 6.87 15795577821
11 씨씨에스 066790 10 1630 2 265 19.41 9371817 4533093 65152039 9371817 19.41 206.74 14.38 14.38 14323431486 13.49 13.49 14323431486
12 우리기술 032820 11 2445 2 45 1.88 8618498 39328748 164677432 8618498 1.88 21.91 5.23 5.23 20710037187 5.14 5.14 20710037187
13 화인베스틸 133820 12 1005 2 213 26.89 7662177 269137 30826118 7662177 26.89 2846.94 24.86 24.86 7570068478 24.44 24.44 7570068478
14 KODEX 코스닥150선물인버스 251340 13 3965 2 5 0.13 7465251 24312330 71800000 7465251 0.13 30.71 10.40 10.40 29592213937 10.39 10.39 29592213937
15 일승 333430 14 5310 2 320 6.41 7394338 731851 30726747 7394338 6.41 1010.36 24.06 24.06 40962044805 25.11 25.11 40962044805
16 KODEX 코스닥150레버리지 233740 15 6860 2 5 0.07 6547708 25918212 275400000 6547708 0.07 25.26 2.38 2.38 44879309470 2.38 2.38 44879309470
17 피아이이 452450 16 8760 2 270 3.18 6469482 20361468 35826000 6469482 3.18 31.77 18.06 18.06 56916724045 18.14 18.14 56916724045
18 KODEX 인버스 114800 17 4305 3 0 0.00 6436110 16046437 140600000 6436110 0.00 40.11 4.58 4.58 27696318616 4.58 4.58 27696318616
19 형지I&C 011080 18 1865 2 85 4.78 6240108 4454652 31541686 6240108 4.78 140.08 19.78 19.78 12165793513 20.68 20.68 12165793513
20 KODEX 2차전지산업레버리지 462330 19 641 5 -12 -1.84 6085489 24104968 250000000 6085489 -1.84 25.25 2.43 2.43 3909656079 2.44 2.44 3909656079
21 바이오비쥬 489460 20 19160 2 1670 9.55 5357532 7185687 15044430 5357532 9.55 74.56 35.61 35.61 104829222980 36.37 36.37 104829222980
22 휴마시스 205470 21 1652 5 -78 -4.51 5088975 23578286 129375009 5088975 -4.51 21.58 3.93 3.93 8697173645 4.07 4.07 8697173645
23 KODEX 레버리지 122630 22 16625 3 0 0.00 4940773 11745546 139750000 4940773 0.00 42.07 3.54 3.54 82289322767 3.54 3.54 82289322767
24 에너토크 019990 23 8850 2 400 4.73 4821413 9302677 9756088 4821413 4.73 51.83 49.42 49.42 43042964570 49.85 49.85 43042964570
25 파인메딕스 387570 24 9720 2 1980 25.58 4060191 1707598 5625900 4060191 25.58 237.77 72.17 72.17 39190155495 71.67 71.67 39190155495
26 한텍 098070 25 46750 2 7550 19.26 4022091 4005835 11121141 4022091 19.26 100.41 36.17 36.17 182059407775 35.02 35.02 182059407775
27 두산에너빌리티 034020 26 41650 2 150 0.36 3980124 15784843 640561146 3980124 0.36 25.21 0.62 0.62 164160172775 0.62 0.62 164160172775
28 랩지노믹스 084650 27 2760 5 -110 -3.83 3931694 17317816 74239990 3931694 -3.83 22.70 5.30 5.30 11133167370 5.43 5.43 11133167370
29 넥스트아이 137940 28 532 5 -15 -2.74 3881098 15686822 85368992 3881098 -2.74 24.74 4.55 4.55 2038296106 4.49 4.49 2038296106
30 CNT85 056730 29 931 2 112 13.68 3805840 105226 74111186 3805840 13.68 3616.82 5.14 5.14 3728389489 5.40 5.40 3728389489
31 TIGER 화장품 228790 30 3605 2 50 1.41 3735035 5873046 60360000 3735035 1.41 63.60 6.19 6.19 13528610555 6.22 6.22 13528610555

31
top30/20250527/top30-av-20250527-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2020,2,5,0.25,41643669,118446592,649700000,41643669,0.25,35.16,6.41,6.41,83901524305,6.39,6.39,83901524305
메디콕스,054180,2,266,2,18,7.26,36918788,64779940,82878283,36918788,7.26,56.99,44.55,44.55,10377004974,47.07,47.07,10377004974
메이슨캐피탈,021880,3,551,2,58,11.76,19042728,38929648,152184408,19042728,11.76,48.92,12.51,12.51,10023589928,11.95,11.95,10023589928
플루토스,019570,4,353,1,81,29.78,16077816,11871133,65310042,16077816,29.78,135.44,24.62,24.62,5361085265,23.25,23.25,5361085265
이뮨온시아,424870,5,6690,2,590,9.67,13273837,6812829,73004309,13273837,9.67,194.84,18.18,18.18,89109541820,18.25,18.25,89109541820
케이씨티,089150,6,3915,2,395,11.22,12970084,28585126,17150000,12970084,11.22,45.37,75.63,75.63,50657162044,75.45,75.45,50657162044
그린생명과학,114450,7,4000,2,280,7.53,12316260,5490195,20000000,12316260,7.53,224.33,61.58,61.58,52359007176,65.45,65.45,52359007176
삼성중공업,010140,8,15860,2,760,5.03,12132084,11213168,880000000,12132084,5.03,108.19,1.38,1.38,192101967930,1.38,1.38,192101967930
동양철관,008970,9,1440,2,12,0.84,11516301,48911068,159323019,11516301,0.84,23.55,7.23,7.23,16680363029,7.27,7.27,16680363029
씨씨에스,066790,10,1643,2,278,20.37,11503932,4533093,65152039,11503932,20.37,253.78,17.66,17.66,17869505986,16.69,16.69,17869505986
우리기술,032820,11,2425,2,25,1.04,9236348,39328748,164677432,9236348,1.04,23.48,5.61,5.61,22208741924,5.56,5.56,22208741924
KODEX 코스닥150선물인버스,251340,12,3960,3,0,0.00,9058026,24312330,71800000,9058026,0.00,37.26,12.62,12.62,35896647267,12.63,12.63,35896647267
화인베스틸,133820,13,1020,2,228,28.79,8253242,269137,30826118,8253242,28.79,3066.56,26.77,26.77,8173402639,25.99,25.99,8173402639
일승,333430,14,5300,2,310,6.21,7609115,731851,30726747,7609115,6.21,1039.71,24.76,24.76,42097242175,25.85,25.85,42097242175
KODEX 코스닥150레버리지,233740,15,6870,2,15,0.22,7327638,25918212,275400000,7327638,0.22,28.27,2.66,2.66,50242831074,2.66,2.66,50242831074
피아이이,452450,16,8900,2,410,4.83,7123224,20361468,35826000,7123224,4.83,34.98,19.88,19.88,62718406270,19.67,19.67,62718406270
KODEX 2차전지산업레버리지,462330,17,636,5,-17,-2.60,6657641,24104968,250000000,6657641,-2.60,27.62,2.66,2.66,4274366409,2.69,2.69,4274366409
KODEX 인버스,114800,18,4310,2,5,0.12,6644760,16046437,140600000,6644760,0.12,41.41,4.73,4.73,28594547318,4.72,4.72,28594547318
형지I&C,011080,19,1826,2,46,2.58,6551203,4454652,31541686,6551203,2.58,147.06,20.77,20.77,12738009708,22.12,22.12,12738009708
바이오비쥬,489460,20,19050,2,1560,8.92,5522268,7185687,15044430,5522268,8.92,76.85,36.71,36.71,107980897715,37.68,37.68,107980897715
휴마시스,205470,21,1647,5,-83,-4.80,5402965,23578286,129375009,5402965,-4.80,22.92,4.18,4.18,9215479444,4.32,4.32,9215479444
KODEX 레버리지,122630,22,16610,5,-15,-0.09,5370473,11745546,139750000,5370473,-0.09,45.72,3.84,3.84,89429981258,3.85,3.85,89429981258
에너토크,019990,23,8620,2,170,2.01,5279767,9302677,9756088,5279767,2.01,56.76,54.12,54.12,47057673375,55.96,55.96,47057673375
한텍,098070,24,47000,2,7800,19.90,4242016,4005835,11121141,4242016,19.90,105.90,38.14,38.14,192293170575,36.79,36.79,192293170575
두산에너빌리티,034020,25,41650,2,150,0.36,4179426,15784843,640561146,4179426,0.36,26.48,0.65,0.65,172453771125,0.65,0.65,172453771125
랩지노믹스,084650,26,2720,5,-150,-5.23,4172502,17317816,74239990,4172502,-5.23,24.09,5.62,5.62,11791811004,5.84,5.84,11791811004
파인메딕스,387570,27,9750,2,2010,25.97,4161861,1707598,5625900,4161861,25.97,243.73,73.98,73.98,40179964010,73.25,73.25,40179964010
넥스트아이,137940,28,530,5,-17,-3.11,3979444,15686822,85368992,3979444,-3.11,25.37,4.66,4.66,2090418609,4.62,4.62,2090418609
CNT85,056730,29,922,2,103,12.58,3942449,105226,74111186,3942449,12.58,3746.65,5.32,5.32,3854296654,5.64,5.64,3854296654
TIGER 화장품,228790,30,3600,2,45,1.27,3876753,5873046,60360000,3876753,1.27,66.01,6.42,6.42,14039100541,6.46,6.46,14039100541
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 41643669 118446592 649700000 41643669 0.25 35.16 6.41 6.41 83901524305 6.39 6.39 83901524305
3 메디콕스 054180 2 266 2 18 7.26 36918788 64779940 82878283 36918788 7.26 56.99 44.55 44.55 10377004974 47.07 47.07 10377004974
4 메이슨캐피탈 021880 3 551 2 58 11.76 19042728 38929648 152184408 19042728 11.76 48.92 12.51 12.51 10023589928 11.95 11.95 10023589928
5 플루토스 019570 4 353 1 81 29.78 16077816 11871133 65310042 16077816 29.78 135.44 24.62 24.62 5361085265 23.25 23.25 5361085265
6 이뮨온시아 424870 5 6690 2 590 9.67 13273837 6812829 73004309 13273837 9.67 194.84 18.18 18.18 89109541820 18.25 18.25 89109541820
7 케이씨티 089150 6 3915 2 395 11.22 12970084 28585126 17150000 12970084 11.22 45.37 75.63 75.63 50657162044 75.45 75.45 50657162044
8 그린생명과학 114450 7 4000 2 280 7.53 12316260 5490195 20000000 12316260 7.53 224.33 61.58 61.58 52359007176 65.45 65.45 52359007176
9 삼성중공업 010140 8 15860 2 760 5.03 12132084 11213168 880000000 12132084 5.03 108.19 1.38 1.38 192101967930 1.38 1.38 192101967930
10 동양철관 008970 9 1440 2 12 0.84 11516301 48911068 159323019 11516301 0.84 23.55 7.23 7.23 16680363029 7.27 7.27 16680363029
11 씨씨에스 066790 10 1643 2 278 20.37 11503932 4533093 65152039 11503932 20.37 253.78 17.66 17.66 17869505986 16.69 16.69 17869505986
12 우리기술 032820 11 2425 2 25 1.04 9236348 39328748 164677432 9236348 1.04 23.48 5.61 5.61 22208741924 5.56 5.56 22208741924
13 KODEX 코스닥150선물인버스 251340 12 3960 3 0 0.00 9058026 24312330 71800000 9058026 0.00 37.26 12.62 12.62 35896647267 12.63 12.63 35896647267
14 화인베스틸 133820 13 1020 2 228 28.79 8253242 269137 30826118 8253242 28.79 3066.56 26.77 26.77 8173402639 25.99 25.99 8173402639
15 일승 333430 14 5300 2 310 6.21 7609115 731851 30726747 7609115 6.21 1039.71 24.76 24.76 42097242175 25.85 25.85 42097242175
16 KODEX 코스닥150레버리지 233740 15 6870 2 15 0.22 7327638 25918212 275400000 7327638 0.22 28.27 2.66 2.66 50242831074 2.66 2.66 50242831074
17 피아이이 452450 16 8900 2 410 4.83 7123224 20361468 35826000 7123224 4.83 34.98 19.88 19.88 62718406270 19.67 19.67 62718406270
18 KODEX 2차전지산업레버리지 462330 17 636 5 -17 -2.60 6657641 24104968 250000000 6657641 -2.60 27.62 2.66 2.66 4274366409 2.69 2.69 4274366409
19 KODEX 인버스 114800 18 4310 2 5 0.12 6644760 16046437 140600000 6644760 0.12 41.41 4.73 4.73 28594547318 4.72 4.72 28594547318
20 형지I&C 011080 19 1826 2 46 2.58 6551203 4454652 31541686 6551203 2.58 147.06 20.77 20.77 12738009708 22.12 22.12 12738009708
21 바이오비쥬 489460 20 19050 2 1560 8.92 5522268 7185687 15044430 5522268 8.92 76.85 36.71 36.71 107980897715 37.68 37.68 107980897715
22 휴마시스 205470 21 1647 5 -83 -4.80 5402965 23578286 129375009 5402965 -4.80 22.92 4.18 4.18 9215479444 4.32 4.32 9215479444
23 KODEX 레버리지 122630 22 16610 5 -15 -0.09 5370473 11745546 139750000 5370473 -0.09 45.72 3.84 3.84 89429981258 3.85 3.85 89429981258
24 에너토크 019990 23 8620 2 170 2.01 5279767 9302677 9756088 5279767 2.01 56.76 54.12 54.12 47057673375 55.96 55.96 47057673375
25 한텍 098070 24 47000 2 7800 19.90 4242016 4005835 11121141 4242016 19.90 105.90 38.14 38.14 192293170575 36.79 36.79 192293170575
26 두산에너빌리티 034020 25 41650 2 150 0.36 4179426 15784843 640561146 4179426 0.36 26.48 0.65 0.65 172453771125 0.65 0.65 172453771125
27 랩지노믹스 084650 26 2720 5 -150 -5.23 4172502 17317816 74239990 4172502 -5.23 24.09 5.62 5.62 11791811004 5.84 5.84 11791811004
28 파인메딕스 387570 27 9750 2 2010 25.97 4161861 1707598 5625900 4161861 25.97 243.73 73.98 73.98 40179964010 73.25 73.25 40179964010
29 넥스트아이 137940 28 530 5 -17 -3.11 3979444 15686822 85368992 3979444 -3.11 25.37 4.66 4.66 2090418609 4.62 4.62 2090418609
30 CNT85 056730 29 922 2 103 12.58 3942449 105226 74111186 3942449 12.58 3746.65 5.32 5.32 3854296654 5.64 5.64 3854296654
31 TIGER 화장품 228790 30 3600 2 45 1.27 3876753 5873046 60360000 3876753 1.27 66.01 6.42 6.42 14039100541 6.46 6.46 14039100541

31
top30/20250527/top30-av-20250527-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2012,5,-3,-0.15,44180060,118446592,649700000,44180060,-0.15,37.30,6.80,6.80,89015979924,6.81,6.81,89015979924
메디콕스,054180,2,269,2,21,8.47,37881942,64779940,82878283,37881942,8.47,58.48,45.71,45.71,10634740615,47.70,47.70,10634740615
메이슨캐피탈,021880,3,534,2,41,8.32,21780462,38929648,152184408,21780462,8.32,55.95,14.31,14.31,11515940169,14.17,14.17,11515940169
플루토스,019570,4,353,1,81,29.78,16109983,11871133,65310042,16109983,29.78,135.71,24.67,24.67,5372440216,23.30,23.30,5372440216
이뮨온시아,424870,5,6610,2,510,8.36,14028115,6812829,73004309,14028115,8.36,205.91,19.22,19.22,94114034830,19.50,19.50,94114034830
케이씨티,089150,6,3905,2,385,10.94,13356262,28585126,17150000,13356262,10.94,46.72,77.88,77.88,52164751462,77.89,77.89,52164751462
삼성중공업,010140,7,15890,2,790,5.23,12710790,11213168,880000000,12710790,5.23,113.36,1.44,1.44,201300263970,1.44,1.44,201300263970
그린생명과학,114450,8,4035,2,315,8.47,12512273,5490195,20000000,12512273,8.47,227.90,62.56,62.56,53149847334,65.86,65.86,53149847334
씨씨에스,066790,9,1637,2,272,19.93,12495887,4533093,65152039,12495887,19.93,275.66,19.18,19.18,19500031027,18.28,18.28,19500031027
동양철관,008970,10,1432,2,4,0.28,11942242,48911068,159323019,11942242,0.28,24.42,7.50,7.50,17291298935,7.58,7.58,17291298935
KODEX 코스닥150선물인버스,251340,11,3955,5,-5,-0.13,9638508,24312330,71800000,9638508,-0.13,39.64,13.42,13.42,38194431486,13.45,13.45,38194431486
우리기술,032820,12,2435,2,35,1.46,9464229,39328748,164677432,9464229,1.46,24.06,5.75,5.75,22762003247,5.68,5.68,22762003247
화인베스틸,133820,13,1007,2,215,27.15,8455090,269137,30826118,8455090,27.15,3141.56,27.43,27.43,8376815201,26.99,26.99,8376815201
피아이이,452450,14,9120,2,630,7.42,8157644,20361468,35826000,8157644,7.42,40.06,22.77,22.77,72012781080,22.04,22.04,72012781080
KODEX 코스닥150레버리지,233740,15,6885,2,30,0.44,7884042,25918212,275400000,7884042,0.44,30.42,2.86,2.86,54068545205,2.85,2.85,54068545205
일승,333430,16,5270,2,280,5.61,7715512,731851,30726747,7715512,5.61,1054.25,25.11,25.11,42659847980,26.34,26.34,42659847980
KODEX 인버스,114800,17,4300,5,-5,-0.12,6957424,16046437,140600000,6957424,-0.12,43.36,4.95,4.95,29940180746,4.95,4.95,29940180746
KODEX 2차전지산업레버리지,462330,18,638,5,-15,-2.30,6942256,24104968,250000000,6942256,-2.30,28.80,2.78,2.78,4455553444,2.79,2.79,4455553444
형지I&C,011080,19,1812,2,32,1.80,6839469,4454652,31541686,6839469,1.80,153.54,21.68,21.68,13260327380,23.20,23.20,13260327380
휴마시스,205470,20,1637,5,-93,-5.38,5892645,23578286,129375009,5892645,-5.38,24.99,4.55,4.55,10018501961,4.73,4.73,10018501961
KODEX 레버리지,122630,21,16670,2,45,0.27,5679280,11745546,139750000,5679280,0.27,48.35,4.06,4.06,94568179232,4.06,4.06,94568179232
바이오비쥬,489460,22,19170,2,1680,9.61,5669415,7185687,15044430,5669415,9.61,78.90,37.68,37.68,110783848170,38.41,38.41,110783848170
에너토크,019990,23,8580,2,130,1.54,5549734,9302677,9756088,5549734,1.54,59.66,56.88,56.88,49366708805,58.98,58.98,49366708805
두산에너빌리티,034020,24,41900,2,400,0.96,4437368,15784843,640561146,4437368,0.96,28.11,0.69,0.69,183226705875,0.68,0.68,183226705875
랩지노믹스,084650,25,2725,5,-145,-5.05,4367684,17317816,74239990,4367684,-5.05,25.22,5.88,5.88,12323581594,6.09,6.09,12323581594
한텍,098070,26,46300,2,7100,18.11,4330772,4005835,11121141,4330772,18.11,108.11,38.94,38.94,196413756250,38.15,38.15,196413756250
CNT85,056730,27,950,2,131,16.00,4223511,105226,74111186,4223511,16.00,4013.75,5.70,5.70,4119088884,5.85,5.85,4119088884
파인메딕스,387570,28,9770,2,2030,26.23,4222719,1707598,5625900,4222719,26.23,247.29,75.06,75.06,40772464010,74.18,74.18,40772464010
넥스트아이,137940,29,525,5,-22,-4.02,4113706,15686822,85368992,4113706,-4.02,26.22,4.82,4.82,2160862264,4.82,4.82,2160862264
TIGER 화장품,228790,30,3595,2,40,1.13,3910381,5873046,60360000,3910381,1.13,66.58,6.48,6.48,14160126171,6.53,6.53,14160126171
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 2012 5 -3 -0.15 44180060 118446592 649700000 44180060 -0.15 37.30 6.80 6.80 89015979924 6.81 6.81 89015979924
3 메디콕스 054180 2 269 2 21 8.47 37881942 64779940 82878283 37881942 8.47 58.48 45.71 45.71 10634740615 47.70 47.70 10634740615
4 메이슨캐피탈 021880 3 534 2 41 8.32 21780462 38929648 152184408 21780462 8.32 55.95 14.31 14.31 11515940169 14.17 14.17 11515940169
5 플루토스 019570 4 353 1 81 29.78 16109983 11871133 65310042 16109983 29.78 135.71 24.67 24.67 5372440216 23.30 23.30 5372440216
6 이뮨온시아 424870 5 6610 2 510 8.36 14028115 6812829 73004309 14028115 8.36 205.91 19.22 19.22 94114034830 19.50 19.50 94114034830
7 케이씨티 089150 6 3905 2 385 10.94 13356262 28585126 17150000 13356262 10.94 46.72 77.88 77.88 52164751462 77.89 77.89 52164751462
8 삼성중공업 010140 7 15890 2 790 5.23 12710790 11213168 880000000 12710790 5.23 113.36 1.44 1.44 201300263970 1.44 1.44 201300263970
9 그린생명과학 114450 8 4035 2 315 8.47 12512273 5490195 20000000 12512273 8.47 227.90 62.56 62.56 53149847334 65.86 65.86 53149847334
10 씨씨에스 066790 9 1637 2 272 19.93 12495887 4533093 65152039 12495887 19.93 275.66 19.18 19.18 19500031027 18.28 18.28 19500031027
11 동양철관 008970 10 1432 2 4 0.28 11942242 48911068 159323019 11942242 0.28 24.42 7.50 7.50 17291298935 7.58 7.58 17291298935
12 KODEX 코스닥150선물인버스 251340 11 3955 5 -5 -0.13 9638508 24312330 71800000 9638508 -0.13 39.64 13.42 13.42 38194431486 13.45 13.45 38194431486
13 우리기술 032820 12 2435 2 35 1.46 9464229 39328748 164677432 9464229 1.46 24.06 5.75 5.75 22762003247 5.68 5.68 22762003247
14 화인베스틸 133820 13 1007 2 215 27.15 8455090 269137 30826118 8455090 27.15 3141.56 27.43 27.43 8376815201 26.99 26.99 8376815201
15 피아이이 452450 14 9120 2 630 7.42 8157644 20361468 35826000 8157644 7.42 40.06 22.77 22.77 72012781080 22.04 22.04 72012781080
16 KODEX 코스닥150레버리지 233740 15 6885 2 30 0.44 7884042 25918212 275400000 7884042 0.44 30.42 2.86 2.86 54068545205 2.85 2.85 54068545205
17 일승 333430 16 5270 2 280 5.61 7715512 731851 30726747 7715512 5.61 1054.25 25.11 25.11 42659847980 26.34 26.34 42659847980
18 KODEX 인버스 114800 17 4300 5 -5 -0.12 6957424 16046437 140600000 6957424 -0.12 43.36 4.95 4.95 29940180746 4.95 4.95 29940180746
19 KODEX 2차전지산업레버리지 462330 18 638 5 -15 -2.30 6942256 24104968 250000000 6942256 -2.30 28.80 2.78 2.78 4455553444 2.79 2.79 4455553444
20 형지I&C 011080 19 1812 2 32 1.80 6839469 4454652 31541686 6839469 1.80 153.54 21.68 21.68 13260327380 23.20 23.20 13260327380
21 휴마시스 205470 20 1637 5 -93 -5.38 5892645 23578286 129375009 5892645 -5.38 24.99 4.55 4.55 10018501961 4.73 4.73 10018501961
22 KODEX 레버리지 122630 21 16670 2 45 0.27 5679280 11745546 139750000 5679280 0.27 48.35 4.06 4.06 94568179232 4.06 4.06 94568179232
23 바이오비쥬 489460 22 19170 2 1680 9.61 5669415 7185687 15044430 5669415 9.61 78.90 37.68 37.68 110783848170 38.41 38.41 110783848170
24 에너토크 019990 23 8580 2 130 1.54 5549734 9302677 9756088 5549734 1.54 59.66 56.88 56.88 49366708805 58.98 58.98 49366708805
25 두산에너빌리티 034020 24 41900 2 400 0.96 4437368 15784843 640561146 4437368 0.96 28.11 0.69 0.69 183226705875 0.68 0.68 183226705875
26 랩지노믹스 084650 25 2725 5 -145 -5.05 4367684 17317816 74239990 4367684 -5.05 25.22 5.88 5.88 12323581594 6.09 6.09 12323581594
27 한텍 098070 26 46300 2 7100 18.11 4330772 4005835 11121141 4330772 18.11 108.11 38.94 38.94 196413756250 38.15 38.15 196413756250
28 CNT85 056730 27 950 2 131 16.00 4223511 105226 74111186 4223511 16.00 4013.75 5.70 5.70 4119088884 5.85 5.85 4119088884
29 파인메딕스 387570 28 9770 2 2030 26.23 4222719 1707598 5625900 4222719 26.23 247.29 75.06 75.06 40772464010 74.18 74.18 40772464010
30 넥스트아이 137940 29 525 5 -22 -4.02 4113706 15686822 85368992 4113706 -4.02 26.22 4.82 4.82 2160862264 4.82 4.82 2160862264
31 TIGER 화장품 228790 30 3595 2 40 1.13 3910381 5873046 60360000 3910381 1.13 66.58 6.48 6.48 14160126171 6.53 6.53 14160126171

31
top30/20250527/top30-av-20250527-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2020,2,5,0.25,45514916,118446592,649700000,45514916,0.25,38.43,7.01,7.01,91710508007,6.99,6.99,91710508007
메디콕스,054180,2,266,2,18,7.26,38591285,64779940,82878283,38591285,7.26,59.57,46.56,46.56,10825710710,49.11,49.11,10825710710
메이슨캐피탈,021880,3,530,2,37,7.51,23329580,38929648,152184408,23329580,7.51,59.93,15.33,15.33,12337972216,15.30,15.30,12337972216
플루토스,019570,4,353,1,81,29.78,16160025,11871133,65310042,16160025,29.78,136.13,24.74,24.74,5390105042,23.38,23.38,5390105042
이뮨온시아,424870,5,6620,2,520,8.52,14470602,6812829,73004309,14470602,8.52,212.40,19.82,19.82,97039267150,20.08,20.08,97039267150
케이씨티,089150,6,3970,2,450,12.78,13852805,28585126,17150000,13852805,12.78,48.46,80.77,80.77,54126252927,79.50,79.50,54126252927
씨씨에스,066790,7,1622,2,257,18.83,13110634,4533093,65152039,13110634,18.83,289.22,20.12,20.12,20498486144,19.40,19.40,20498486144
삼성중공업,010140,8,15830,2,730,4.83,13096113,11213168,880000000,13096113,4.83,116.79,1.49,1.49,207401453745,1.49,1.49,207401453745
그린생명과학,114450,9,4015,2,295,7.93,12737366,5490195,20000000,12737366,7.93,232.00,63.69,63.69,54065877337,67.33,67.33,54065877337
동양철관,008970,10,1426,5,-2,-0.14,12435450,48911068,159323019,12435450,-0.14,25.42,7.81,7.81,17994822093,7.92,7.92,17994822093
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,10093499,24312330,71800000,10093499,0.00,41.52,14.06,14.06,39993923236,14.07,14.07,39993923236
피아이이,452450,12,8890,2,400,4.71,10052114,20361468,35826000,10052114,4.71,49.37,28.06,28.06,89311565075,28.04,28.04,89311565075
우리기술,032820,13,2425,2,25,1.04,9784106,39328748,164677432,9784106,1.04,24.88,5.94,5.94,23538055552,5.89,5.89,23538055552
화인베스틸,133820,14,1004,2,212,26.77,8734362,269137,30826118,8734362,26.77,3245.32,28.33,28.33,8655528551,27.97,27.97,8655528551
KODEX 코스닥150레버리지,233740,15,6870,2,15,0.22,8113383,25918212,275400000,8113383,0.22,31.30,2.95,2.95,55646563742,2.94,2.94,55646563742
일승,333430,16,5220,2,230,4.61,7897088,731851,30726747,7897088,4.61,1079.06,25.70,25.70,43610524330,27.19,27.19,43610524330
KODEX 2차전지산업레버리지,462330,17,633,5,-20,-3.06,7458995,24104968,250000000,7458995,-3.06,30.94,2.98,2.98,4783604035,3.02,3.02,4783604035
KODEX 인버스,114800,18,4300,5,-5,-0.12,7199566,16046437,140600000,7199566,-0.12,44.87,5.12,5.12,30981795010,5.12,5.12,30981795010
형지I&C,011080,19,1834,2,54,3.03,7005136,4454652,31541686,7005136,3.03,157.25,22.21,22.21,13563161768,23.45,23.45,13563161768
휴마시스,205470,20,1637,5,-93,-5.38,6089958,23578286,129375009,6089958,-5.38,25.83,4.71,4.71,10341259207,4.88,4.88,10341259207
KODEX 레버리지,122630,21,16630,2,5,0.03,6024807,11745546,139750000,6024807,0.03,51.29,4.31,4.31,100313740612,4.32,4.32,100313740612
바이오비쥬,489460,22,19120,2,1630,9.32,5758243,7185687,15044430,5758243,9.32,80.13,38.27,38.27,112476237940,39.10,39.10,112476237940
에너토크,019990,23,8510,2,60,0.71,5653666,9302677,9756088,5653666,0.71,60.77,57.95,57.95,50253190420,60.53,60.53,50253190420
두산에너빌리티,034020,24,41800,2,300,0.72,4683737,15784843,640561146,4683737,0.72,29.67,0.73,0.73,193533164300,0.72,0.72,193533164300
랩지노믹스,084650,25,2720,5,-150,-5.23,4513446,17317816,74239990,4513446,-5.23,26.06,6.08,6.08,12719676314,6.30,6.30,12719676314
CNT85,056730,26,954,2,135,16.48,4438585,105226,74111186,4438585,16.48,4218.14,5.99,5.99,4323219444,6.11,6.11,4323219444
한텍,098070,27,46400,2,7200,18.37,4395519,4005835,11121141,4395519,18.37,109.73,39.52,39.52,199425472625,38.65,38.65,199425472625
넥스트아이,137940,28,519,5,-28,-5.12,4374459,15686822,85368992,4374459,-5.12,27.89,5.12,5.12,2296769242,5.18,5.18,2296769242
파인메딕스,387570,29,9780,2,2040,26.36,4304694,1707598,5625900,4304694,26.36,252.09,76.52,76.52,41573739765,75.56,75.56,41573739765
TIGER 화장품,228790,30,3595,2,40,1.13,4033394,5873046,60360000,4033394,1.13,68.68,6.68,6.68,14601830843,6.73,6.73,14601830843
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 45514916 118446592 649700000 45514916 0.25 38.43 7.01 7.01 91710508007 6.99 6.99 91710508007
3 메디콕스 054180 2 266 2 18 7.26 38591285 64779940 82878283 38591285 7.26 59.57 46.56 46.56 10825710710 49.11 49.11 10825710710
4 메이슨캐피탈 021880 3 530 2 37 7.51 23329580 38929648 152184408 23329580 7.51 59.93 15.33 15.33 12337972216 15.30 15.30 12337972216
5 플루토스 019570 4 353 1 81 29.78 16160025 11871133 65310042 16160025 29.78 136.13 24.74 24.74 5390105042 23.38 23.38 5390105042
6 이뮨온시아 424870 5 6620 2 520 8.52 14470602 6812829 73004309 14470602 8.52 212.40 19.82 19.82 97039267150 20.08 20.08 97039267150
7 케이씨티 089150 6 3970 2 450 12.78 13852805 28585126 17150000 13852805 12.78 48.46 80.77 80.77 54126252927 79.50 79.50 54126252927
8 씨씨에스 066790 7 1622 2 257 18.83 13110634 4533093 65152039 13110634 18.83 289.22 20.12 20.12 20498486144 19.40 19.40 20498486144
9 삼성중공업 010140 8 15830 2 730 4.83 13096113 11213168 880000000 13096113 4.83 116.79 1.49 1.49 207401453745 1.49 1.49 207401453745
10 그린생명과학 114450 9 4015 2 295 7.93 12737366 5490195 20000000 12737366 7.93 232.00 63.69 63.69 54065877337 67.33 67.33 54065877337
11 동양철관 008970 10 1426 5 -2 -0.14 12435450 48911068 159323019 12435450 -0.14 25.42 7.81 7.81 17994822093 7.92 7.92 17994822093
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 10093499 24312330 71800000 10093499 0.00 41.52 14.06 14.06 39993923236 14.07 14.07 39993923236
13 피아이이 452450 12 8890 2 400 4.71 10052114 20361468 35826000 10052114 4.71 49.37 28.06 28.06 89311565075 28.04 28.04 89311565075
14 우리기술 032820 13 2425 2 25 1.04 9784106 39328748 164677432 9784106 1.04 24.88 5.94 5.94 23538055552 5.89 5.89 23538055552
15 화인베스틸 133820 14 1004 2 212 26.77 8734362 269137 30826118 8734362 26.77 3245.32 28.33 28.33 8655528551 27.97 27.97 8655528551
16 KODEX 코스닥150레버리지 233740 15 6870 2 15 0.22 8113383 25918212 275400000 8113383 0.22 31.30 2.95 2.95 55646563742 2.94 2.94 55646563742
17 일승 333430 16 5220 2 230 4.61 7897088 731851 30726747 7897088 4.61 1079.06 25.70 25.70 43610524330 27.19 27.19 43610524330
18 KODEX 2차전지산업레버리지 462330 17 633 5 -20 -3.06 7458995 24104968 250000000 7458995 -3.06 30.94 2.98 2.98 4783604035 3.02 3.02 4783604035
19 KODEX 인버스 114800 18 4300 5 -5 -0.12 7199566 16046437 140600000 7199566 -0.12 44.87 5.12 5.12 30981795010 5.12 5.12 30981795010
20 형지I&C 011080 19 1834 2 54 3.03 7005136 4454652 31541686 7005136 3.03 157.25 22.21 22.21 13563161768 23.45 23.45 13563161768
21 휴마시스 205470 20 1637 5 -93 -5.38 6089958 23578286 129375009 6089958 -5.38 25.83 4.71 4.71 10341259207 4.88 4.88 10341259207
22 KODEX 레버리지 122630 21 16630 2 5 0.03 6024807 11745546 139750000 6024807 0.03 51.29 4.31 4.31 100313740612 4.32 4.32 100313740612
23 바이오비쥬 489460 22 19120 2 1630 9.32 5758243 7185687 15044430 5758243 9.32 80.13 38.27 38.27 112476237940 39.10 39.10 112476237940
24 에너토크 019990 23 8510 2 60 0.71 5653666 9302677 9756088 5653666 0.71 60.77 57.95 57.95 50253190420 60.53 60.53 50253190420
25 두산에너빌리티 034020 24 41800 2 300 0.72 4683737 15784843 640561146 4683737 0.72 29.67 0.73 0.73 193533164300 0.72 0.72 193533164300
26 랩지노믹스 084650 25 2720 5 -150 -5.23 4513446 17317816 74239990 4513446 -5.23 26.06 6.08 6.08 12719676314 6.30 6.30 12719676314
27 CNT85 056730 26 954 2 135 16.48 4438585 105226 74111186 4438585 16.48 4218.14 5.99 5.99 4323219444 6.11 6.11 4323219444
28 한텍 098070 27 46400 2 7200 18.37 4395519 4005835 11121141 4395519 18.37 109.73 39.52 39.52 199425472625 38.65 38.65 199425472625
29 넥스트아이 137940 28 519 5 -28 -5.12 4374459 15686822 85368992 4374459 -5.12 27.89 5.12 5.12 2296769242 5.18 5.18 2296769242
30 파인메딕스 387570 29 9780 2 2040 26.36 4304694 1707598 5625900 4304694 26.36 252.09 76.52 76.52 41573739765 75.56 75.56 41573739765
31 TIGER 화장품 228790 30 3595 2 40 1.13 4033394 5873046 60360000 4033394 1.13 68.68 6.68 6.68 14601830843 6.73 6.73 14601830843

31
top30/20250527/top30-av-20250527-105001.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,252670,1,2017,2,2,0.10,46601077,118446592,649700000,46601077,0.10,39.34,7.17,7.17,93899317309,7.17,7.17,93899317309
메디콕스,054180,2,269,2,21,8.47,39251436,64779940,82878283,39251436,8.47,60.59,47.36,47.36,11002857014,49.35,49.35,11002857014
메이슨캐피탈,021880,3,529,2,36,7.30,24168671,38929648,152184408,24168671,7.30,62.08,15.88,15.88,12781585995,15.88,15.88,12781585995
플루토스,019570,4,353,1,81,29.78,16160264,11871133,65310042,16160264,29.78,136.13,24.74,24.74,5390189409,23.38,23.38,5390189409
이뮨온시아,424870,5,6600,2,500,8.20,14812293,6812829,73004309,14812293,8.20,217.42,20.29,20.29,99289708830,20.61,20.61,99289708830
케이씨티,089150,6,4005,2,485,13.78,14509239,28585126,17150000,14509239,13.78,50.76,84.60,84.60,56741389554,82.61,82.61,56741389554
씨씨에스,066790,7,1624,2,259,18.97,13417177,4533093,65152039,13417177,18.97,295.98,20.59,20.59,20996625550,19.84,19.84,20996625550
삼성중공업,010140,8,15890,2,790,5.23,13341460,11213168,880000000,13341460,5.23,118.98,1.52,1.52,211294994885,1.51,1.51,211294994885
그린생명과학,114450,9,4077,2,357,9.60,12954847,5490195,20000000,12954847,9.60,235.96,64.77,64.77,54953599084,67.39,67.39,54953599084
동양철관,008970,10,1433,2,5,0.35,12628622,48911068,159323019,12628622,0.35,25.82,7.93,7.93,18271189078,8.00,8.00,18271189078
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,10599079,24312330,71800000,10599079,0.00,43.60,14.76,14.76,41995920598,14.77,14.77,41995920598
피아이이,452450,12,8870,2,380,4.48,10442867,20361468,35826000,10442867,4.48,51.29,29.15,29.15,92800597750,29.20,29.20,92800597750
우리기술,032820,13,2440,2,40,1.67,10233176,39328748,164677432,10233176,1.67,26.02,6.21,6.21,24630061182,6.13,6.13,24630061182
화인베스틸,133820,14,1008,2,216,27.27,8970088,269137,30826118,8970088,27.27,3332.91,29.10,29.10,8893057620,28.62,28.62,8893057620
KODEX 코스닥150레버리지,233740,15,6875,2,20,0.29,8446451,25918212,275400000,8446451,0.29,32.59,3.07,3.07,57934584202,3.06,3.06,57934584202
KODEX 2차전지산업레버리지,462330,16,632,5,-21,-3.22,8434660,24104968,250000000,8434660,-3.22,34.99,3.37,3.37,5400462293,3.42,3.42,5400462293
일승,333430,17,5190,2,200,4.01,8050572,731851,30726747,8050572,4.01,1100.03,26.20,26.20,44410128995,27.85,27.85,44410128995
KODEX 인버스,114800,18,4300,5,-5,-0.12,7366310,16046437,140600000,7366310,-0.12,45.91,5.24,5.24,31699446395,5.24,5.24,31699446395
형지I&C,011080,19,1830,2,50,2.81,7089543,4454652,31541686,7089543,2.81,159.15,22.48,22.48,13717906140,23.77,23.77,13717906140
KODEX 레버리지,122630,20,16640,2,15,0.09,6354459,11745546,139750000,6354459,0.09,54.10,4.55,4.55,105795630753,4.55,4.55,105795630753
휴마시스,205470,21,1638,5,-92,-5.32,6185397,23578286,129375009,6185397,-5.32,26.23,4.78,4.78,10497418805,4.95,4.95,10497418805
바이오비쥬,489460,22,19040,2,1550,8.86,6155943,7185687,15044430,6155943,8.86,85.67,40.92,40.92,120151561175,41.95,41.95,120151561175
에너토크,019990,23,8660,2,210,2.49,5864899,9302677,9756088,5864899,2.49,63.05,60.12,60.12,52077754005,61.64,61.64,52077754005
두산에너빌리티,034020,24,41700,2,200,0.48,4836030,15784843,640561146,4836030,0.48,30.64,0.75,0.75,199893530850,0.75,0.75,199893530850
CNT85,056730,25,959,2,140,17.09,4807381,105226,74111186,4807381,17.09,4568.62,6.49,6.49,4679925140,6.58,6.58,4679925140
랩지노믹스,084650,26,2725,5,-145,-5.05,4692063,17317816,74239990,4692063,-5.05,27.09,6.32,6.32,13204935685,6.53,6.53,13204935685
한텍,098070,27,46750,2,7550,19.26,4617267,4005835,11121141,4617267,19.26,115.26,41.52,41.52,209846952300,40.36,40.36,209846952300
넥스트아이,137940,28,520,5,-27,-4.94,4436880,15686822,85368992,4436880,-4.94,28.28,5.20,5.20,2329266896,5.25,5.25,2329266896
파인메딕스,387570,29,9730,2,1990,25.71,4372127,1707598,5625900,4372127,25.71,256.04,77.71,77.71,42227820675,77.14,77.14,42227820675
삼성전자,005930,30,54150,5,-550,-1.01,4248341,10901337,5919637922,4248341,-1.01,38.97,0.07,0.07,230375099800,0.07,0.07,230375099800
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 2017 2 2 0.10 46601077 118446592 649700000 46601077 0.10 39.34 7.17 7.17 93899317309 7.17 7.17 93899317309
3 메디콕스 054180 2 269 2 21 8.47 39251436 64779940 82878283 39251436 8.47 60.59 47.36 47.36 11002857014 49.35 49.35 11002857014
4 메이슨캐피탈 021880 3 529 2 36 7.30 24168671 38929648 152184408 24168671 7.30 62.08 15.88 15.88 12781585995 15.88 15.88 12781585995
5 플루토스 019570 4 353 1 81 29.78 16160264 11871133 65310042 16160264 29.78 136.13 24.74 24.74 5390189409 23.38 23.38 5390189409
6 이뮨온시아 424870 5 6600 2 500 8.20 14812293 6812829 73004309 14812293 8.20 217.42 20.29 20.29 99289708830 20.61 20.61 99289708830
7 케이씨티 089150 6 4005 2 485 13.78 14509239 28585126 17150000 14509239 13.78 50.76 84.60 84.60 56741389554 82.61 82.61 56741389554
8 씨씨에스 066790 7 1624 2 259 18.97 13417177 4533093 65152039 13417177 18.97 295.98 20.59 20.59 20996625550 19.84 19.84 20996625550
9 삼성중공업 010140 8 15890 2 790 5.23 13341460 11213168 880000000 13341460 5.23 118.98 1.52 1.52 211294994885 1.51 1.51 211294994885
10 그린생명과학 114450 9 4077 2 357 9.60 12954847 5490195 20000000 12954847 9.60 235.96 64.77 64.77 54953599084 67.39 67.39 54953599084
11 동양철관 008970 10 1433 2 5 0.35 12628622 48911068 159323019 12628622 0.35 25.82 7.93 7.93 18271189078 8.00 8.00 18271189078
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 10599079 24312330 71800000 10599079 0.00 43.60 14.76 14.76 41995920598 14.77 14.77 41995920598
13 피아이이 452450 12 8870 2 380 4.48 10442867 20361468 35826000 10442867 4.48 51.29 29.15 29.15 92800597750 29.20 29.20 92800597750
14 우리기술 032820 13 2440 2 40 1.67 10233176 39328748 164677432 10233176 1.67 26.02 6.21 6.21 24630061182 6.13 6.13 24630061182
15 화인베스틸 133820 14 1008 2 216 27.27 8970088 269137 30826118 8970088 27.27 3332.91 29.10 29.10 8893057620 28.62 28.62 8893057620
16 KODEX 코스닥150레버리지 233740 15 6875 2 20 0.29 8446451 25918212 275400000 8446451 0.29 32.59 3.07 3.07 57934584202 3.06 3.06 57934584202
17 KODEX 2차전지산업레버리지 462330 16 632 5 -21 -3.22 8434660 24104968 250000000 8434660 -3.22 34.99 3.37 3.37 5400462293 3.42 3.42 5400462293
18 일승 333430 17 5190 2 200 4.01 8050572 731851 30726747 8050572 4.01 1100.03 26.20 26.20 44410128995 27.85 27.85 44410128995
19 KODEX 인버스 114800 18 4300 5 -5 -0.12 7366310 16046437 140600000 7366310 -0.12 45.91 5.24 5.24 31699446395 5.24 5.24 31699446395
20 형지I&C 011080 19 1830 2 50 2.81 7089543 4454652 31541686 7089543 2.81 159.15 22.48 22.48 13717906140 23.77 23.77 13717906140
21 KODEX 레버리지 122630 20 16640 2 15 0.09 6354459 11745546 139750000 6354459 0.09 54.10 4.55 4.55 105795630753 4.55 4.55 105795630753
22 휴마시스 205470 21 1638 5 -92 -5.32 6185397 23578286 129375009 6185397 -5.32 26.23 4.78 4.78 10497418805 4.95 4.95 10497418805
23 바이오비쥬 489460 22 19040 2 1550 8.86 6155943 7185687 15044430 6155943 8.86 85.67 40.92 40.92 120151561175 41.95 41.95 120151561175
24 에너토크 019990 23 8660 2 210 2.49 5864899 9302677 9756088 5864899 2.49 63.05 60.12 60.12 52077754005 61.64 61.64 52077754005
25 두산에너빌리티 034020 24 41700 2 200 0.48 4836030 15784843 640561146 4836030 0.48 30.64 0.75 0.75 199893530850 0.75 0.75 199893530850
26 CNT85 056730 25 959 2 140 17.09 4807381 105226 74111186 4807381 17.09 4568.62 6.49 6.49 4679925140 6.58 6.58 4679925140
27 랩지노믹스 084650 26 2725 5 -145 -5.05 4692063 17317816 74239990 4692063 -5.05 27.09 6.32 6.32 13204935685 6.53 6.53 13204935685
28 한텍 098070 27 46750 2 7550 19.26 4617267 4005835 11121141 4617267 19.26 115.26 41.52 41.52 209846952300 40.36 40.36 209846952300
29 넥스트아이 137940 28 520 5 -27 -4.94 4436880 15686822 85368992 4436880 -4.94 28.28 5.20 5.20 2329266896 5.25 5.25 2329266896
30 파인메딕스 387570 29 9730 2 1990 25.71 4372127 1707598 5625900 4372127 25.71 256.04 77.71 77.71 42227820675 77.14 77.14 42227820675
31 삼성전자 005930 30 54150 5 -550 -1.01 4248341 10901337 5919637922 4248341 -1.01 38.97 0.07 0.07 230375099800 0.07 0.07 230375099800

31
top30/20250527/top30-av-20250527-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2020,2,5,0.25,47051408,118446592,649700000,47051408,0.25,39.72,7.24,7.24,94806885386,7.22,7.22,94806885386
메디콕스,054180,2,268,2,20,8.06,39601976,64779940,82878283,39601976,8.06,61.13,47.78,47.78,11097104196,49.96,49.96,11097104196
메이슨캐피탈,021880,3,520,2,27,5.48,25310079,38929648,152184408,25310079,5.48,65.01,16.63,16.63,13380119174,16.91,16.91,13380119174
케이씨티,089150,4,3750,2,230,6.53,17628147,28585126,17150000,17628147,6.53,61.67,102.79,102.79,69113362468,107.46,107.46,69113362468
플루토스,019570,5,353,1,81,29.78,16161646,11871133,65310042,16161646,29.78,136.14,24.75,24.75,5390677255,23.38,23.38,5390677255
이뮨온시아,424870,6,6590,2,490,8.03,15111949,6812829,73004309,15111949,8.03,221.82,20.70,20.70,101278661955,21.05,21.05,101278661955
씨씨에스,066790,7,1631,2,266,19.49,13940859,4533093,65152039,13940859,19.49,307.54,21.40,21.40,21834407721,20.55,20.55,21834407721
삼성중공업,010140,8,15870,2,770,5.10,13551671,11213168,880000000,13551671,5.10,120.85,1.54,1.54,214634202910,1.54,1.54,214634202910
그린생명과학,114450,9,4110,2,390,10.48,13109337,5490195,20000000,13109337,10.48,238.78,65.55,65.55,55586305356,67.62,67.62,55586305356
동양철관,008970,10,1432,2,4,0.28,12767062,48911068,159323019,12767062,0.28,26.10,8.01,8.01,18469276879,8.10,8.10,18469276879
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,11292804,24312330,71800000,11292804,0.00,46.45,15.73,15.73,44741102248,15.74,15.74,44741102248
피아이이,452450,12,8900,2,410,4.83,10679311,20361468,35826000,10679311,4.83,52.45,29.81,29.81,94892767715,29.76,29.76,94892767715
우리기술,032820,13,2415,2,15,0.62,10493775,39328748,164677432,10493775,0.62,26.68,6.37,6.37,25260744003,6.35,6.35,25260744003
화인베스틸,133820,14,1003,2,211,26.64,9162295,269137,30826118,9162295,26.64,3404.32,29.72,29.72,9085286142,29.38,29.38,9085286142
KODEX 코스닥150레버리지,233740,15,6865,2,10,0.15,8820792,25918212,275400000,8820792,0.15,34.03,3.20,3.20,60509145730,3.20,3.20,60509145730
KODEX 2차전지산업레버리지,462330,16,631,5,-22,-3.37,8673895,24104968,250000000,8673895,-3.37,35.98,3.47,3.47,5551415989,3.52,3.52,5551415989
일승,333430,17,5190,2,200,4.01,8133617,731851,30726747,8133617,4.01,1111.38,26.47,26.47,44840553225,28.12,28.12,44840553225
KODEX 인버스,114800,18,4307,2,2,0.05,7554035,16046437,140600000,7554035,0.05,47.08,5.37,5.37,32507386946,5.37,5.37,32507386946
형지I&C,011080,19,1827,2,47,2.64,7147339,4454652,31541686,7147339,2.64,160.45,22.66,22.66,13823398887,23.99,23.99,13823398887
KODEX 레버리지,122630,20,16620,5,-5,-0.03,6500560,11745546,139750000,6500560,-0.03,55.34,4.65,4.65,108224681943,4.66,4.66,108224681943
바이오비쥬,489460,21,18700,2,1210,6.92,6357085,7185687,15044430,6357085,6.92,88.47,42.26,42.26,123949584925,44.06,44.06,123949584925
휴마시스,205470,22,1639,5,-91,-5.26,6254983,23578286,129375009,6254983,-5.26,26.53,4.83,4.83,10611469923,5.00,5.00,10611469923
에너토크,019990,23,8550,2,100,1.18,5936351,9302677,9756088,5936351,1.18,63.81,60.85,60.85,52690635445,63.17,63.17,52690635445
CNT85,056730,24,947,2,128,15.63,5029465,105226,74111186,5029465,15.63,4779.68,6.79,6.79,4889895776,6.97,6.97,4889895776
두산에너빌리티,034020,25,41550,2,50,0.12,4950524,15784843,640561146,4950524,0.12,31.36,0.77,0.77,204659107950,0.77,0.77,204659107950
랩지노믹스,084650,26,2720,5,-150,-5.23,4862165,17317816,74239990,4862165,-5.23,28.08,6.55,6.55,13669010455,6.77,6.77,13669010455
한텍,098070,27,46250,2,7050,17.98,4691110,4005835,11121141,4691110,17.98,117.11,42.18,42.18,213278995375,41.47,41.47,213278995375
넥스트아이,137940,28,530,5,-17,-3.11,4663371,15686822,85368992,4663371,-3.11,29.73,5.46,5.46,2448005906,5.41,5.41,2448005906
파인메딕스,387570,29,9640,2,1900,24.55,4636811,1707598,5625900,4636811,24.55,271.54,82.42,82.42,44822929420,82.65,82.65,44822929420
삼성전자,005930,30,54100,5,-600,-1.10,4451020,10901337,5919637922,4451020,-1.10,40.83,0.08,0.08,241340351950,0.08,0.08,241340351950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 47051408 118446592 649700000 47051408 0.25 39.72 7.24 7.24 94806885386 7.22 7.22 94806885386
3 메디콕스 054180 2 268 2 20 8.06 39601976 64779940 82878283 39601976 8.06 61.13 47.78 47.78 11097104196 49.96 49.96 11097104196
4 메이슨캐피탈 021880 3 520 2 27 5.48 25310079 38929648 152184408 25310079 5.48 65.01 16.63 16.63 13380119174 16.91 16.91 13380119174
5 케이씨티 089150 4 3750 2 230 6.53 17628147 28585126 17150000 17628147 6.53 61.67 102.79 102.79 69113362468 107.46 107.46 69113362468
6 플루토스 019570 5 353 1 81 29.78 16161646 11871133 65310042 16161646 29.78 136.14 24.75 24.75 5390677255 23.38 23.38 5390677255
7 이뮨온시아 424870 6 6590 2 490 8.03 15111949 6812829 73004309 15111949 8.03 221.82 20.70 20.70 101278661955 21.05 21.05 101278661955
8 씨씨에스 066790 7 1631 2 266 19.49 13940859 4533093 65152039 13940859 19.49 307.54 21.40 21.40 21834407721 20.55 20.55 21834407721
9 삼성중공업 010140 8 15870 2 770 5.10 13551671 11213168 880000000 13551671 5.10 120.85 1.54 1.54 214634202910 1.54 1.54 214634202910
10 그린생명과학 114450 9 4110 2 390 10.48 13109337 5490195 20000000 13109337 10.48 238.78 65.55 65.55 55586305356 67.62 67.62 55586305356
11 동양철관 008970 10 1432 2 4 0.28 12767062 48911068 159323019 12767062 0.28 26.10 8.01 8.01 18469276879 8.10 8.10 18469276879
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 11292804 24312330 71800000 11292804 0.00 46.45 15.73 15.73 44741102248 15.74 15.74 44741102248
13 피아이이 452450 12 8900 2 410 4.83 10679311 20361468 35826000 10679311 4.83 52.45 29.81 29.81 94892767715 29.76 29.76 94892767715
14 우리기술 032820 13 2415 2 15 0.62 10493775 39328748 164677432 10493775 0.62 26.68 6.37 6.37 25260744003 6.35 6.35 25260744003
15 화인베스틸 133820 14 1003 2 211 26.64 9162295 269137 30826118 9162295 26.64 3404.32 29.72 29.72 9085286142 29.38 29.38 9085286142
16 KODEX 코스닥150레버리지 233740 15 6865 2 10 0.15 8820792 25918212 275400000 8820792 0.15 34.03 3.20 3.20 60509145730 3.20 3.20 60509145730
17 KODEX 2차전지산업레버리지 462330 16 631 5 -22 -3.37 8673895 24104968 250000000 8673895 -3.37 35.98 3.47 3.47 5551415989 3.52 3.52 5551415989
18 일승 333430 17 5190 2 200 4.01 8133617 731851 30726747 8133617 4.01 1111.38 26.47 26.47 44840553225 28.12 28.12 44840553225
19 KODEX 인버스 114800 18 4307 2 2 0.05 7554035 16046437 140600000 7554035 0.05 47.08 5.37 5.37 32507386946 5.37 5.37 32507386946
20 형지I&C 011080 19 1827 2 47 2.64 7147339 4454652 31541686 7147339 2.64 160.45 22.66 22.66 13823398887 23.99 23.99 13823398887
21 KODEX 레버리지 122630 20 16620 5 -5 -0.03 6500560 11745546 139750000 6500560 -0.03 55.34 4.65 4.65 108224681943 4.66 4.66 108224681943
22 바이오비쥬 489460 21 18700 2 1210 6.92 6357085 7185687 15044430 6357085 6.92 88.47 42.26 42.26 123949584925 44.06 44.06 123949584925
23 휴마시스 205470 22 1639 5 -91 -5.26 6254983 23578286 129375009 6254983 -5.26 26.53 4.83 4.83 10611469923 5.00 5.00 10611469923
24 에너토크 019990 23 8550 2 100 1.18 5936351 9302677 9756088 5936351 1.18 63.81 60.85 60.85 52690635445 63.17 63.17 52690635445
25 CNT85 056730 24 947 2 128 15.63 5029465 105226 74111186 5029465 15.63 4779.68 6.79 6.79 4889895776 6.97 6.97 4889895776
26 두산에너빌리티 034020 25 41550 2 50 0.12 4950524 15784843 640561146 4950524 0.12 31.36 0.77 0.77 204659107950 0.77 0.77 204659107950
27 랩지노믹스 084650 26 2720 5 -150 -5.23 4862165 17317816 74239990 4862165 -5.23 28.08 6.55 6.55 13669010455 6.77 6.77 13669010455
28 한텍 098070 27 46250 2 7050 17.98 4691110 4005835 11121141 4691110 17.98 117.11 42.18 42.18 213278995375 41.47 41.47 213278995375
29 넥스트아이 137940 28 530 5 -17 -3.11 4663371 15686822 85368992 4663371 -3.11 29.73 5.46 5.46 2448005906 5.41 5.41 2448005906
30 파인메딕스 387570 29 9640 2 1900 24.55 4636811 1707598 5625900 4636811 24.55 271.54 82.42 82.42 44822929420 82.65 82.65 44822929420
31 삼성전자 005930 30 54100 5 -600 -1.10 4451020 10901337 5919637922 4451020 -1.10 40.83 0.08 0.08 241340351950 0.08 0.08 241340351950

31
top30/20250527/top30-av-20250527-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2015,3,0,0.00,47648814,118446592,649700000,47648814,0.00,40.23,7.33,7.33,96010631088,7.33,7.33,96010631088
메디콕스,054180,2,268,2,20,8.06,39909033,64779940,82878283,39909033,8.06,61.61,48.15,48.15,11179365067,50.33,50.33,11179365067
메이슨캐피탈,021880,3,519,2,26,5.27,26198430,38929648,152184408,26198430,5.27,67.30,17.21,17.21,13838472776,17.52,17.52,13838472776
케이씨티,089150,4,3650,2,130,3.69,18337522,28585126,17150000,18337522,3.69,64.15,106.92,106.92,71738519715,114.60,114.60,71738519715
플루토스,019570,5,353,1,81,29.78,16173240,11871133,65310042,16173240,29.78,136.24,24.76,24.76,5394769937,23.40,23.40,5394769937
씨씨에스,066790,6,1663,2,298,21.83,15930962,4533093,65152039,15930962,21.83,351.44,24.45,24.45,25167881498,23.23,23.23,25167881498
이뮨온시아,424870,7,6570,2,470,7.70,15286311,6812829,73004309,15286311,7.70,224.38,20.94,20.94,102428047440,21.36,21.36,102428047440
삼성중공업,010140,8,15940,2,840,5.56,13974033,11213168,880000000,13974033,5.56,124.62,1.59,1.59,221357396130,1.58,1.58,221357396130
그린생명과학,114450,9,4090,2,370,9.95,13595531,5490195,20000000,13595531,9.95,247.63,67.98,67.98,57602475707,70.42,70.42,57602475707
동양철관,008970,10,1436,2,8,0.56,12917733,48911068,159323019,12917733,0.56,26.41,8.11,8.11,18685194375,8.17,8.17,18685194375
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,11836530,24312330,71800000,11836530,0.00,48.69,16.49,16.49,46896306636,16.49,16.49,46896306636
우리기술,032820,12,2400,3,0,0.00,10958077,39328748,164677432,10958077,0.00,27.86,6.65,6.65,26374490398,6.67,6.67,26374490398
피아이이,452450,13,9010,2,520,6.12,10900301,20361468,35826000,10900301,6.12,53.53,30.43,30.43,96873520720,30.01,30.01,96873520720
KODEX 코스닥150레버리지,233740,14,6860,2,5,0.07,9278837,25918212,275400000,9278837,0.07,35.80,3.37,3.37,63649772085,3.37,3.37,63649772085
KODEX 2차전지산업레버리지,462330,15,631,5,-22,-3.37,9259263,24104968,250000000,9259263,-3.37,38.41,3.70,3.70,5920079934,3.75,3.75,5920079934
화인베스틸,133820,16,997,2,205,25.88,9244677,269137,30826118,9244677,25.88,3434.93,29.99,29.99,9167650130,29.83,29.83,9167650130
일승,333430,17,5240,2,250,5.01,8213604,731851,30726747,8213604,5.01,1122.31,26.73,26.73,45258449650,28.11,28.11,45258449650
KODEX 인버스,114800,18,4302,5,-3,-0.07,7720030,16046437,140600000,7720030,-0.07,48.11,5.49,5.49,33221283989,5.49,5.49,33221283989
형지I&C,011080,19,1825,2,45,2.53,7193157,4454652,31541686,7193157,2.53,161.48,22.81,22.81,13907251117,24.16,24.16,13907251117
KODEX 레버리지,122630,20,16655,2,30,0.18,6946209,11745546,139750000,6946209,0.18,59.14,4.97,4.97,115643310563,4.97,4.97,115643310563
바이오비쥬,489460,21,18790,2,1300,7.43,6489662,7185687,15044430,6489662,7.43,90.31,43.14,43.14,126426498570,44.72,44.72,126426498570
휴마시스,205470,22,1638,5,-92,-5.32,6301129,23578286,129375009,6301129,-5.32,26.72,4.87,4.87,10687033759,5.04,5.04,10687033759
에너토크,019990,23,8640,2,190,2.25,5971394,9302677,9756088,5971394,2.25,64.19,61.21,61.21,52990818450,62.87,62.87,52990818450
두산에너빌리티,034020,24,41400,5,-100,-0.24,5221829,15784843,640561146,5221829,-0.24,33.08,0.82,0.82,215910465225,0.81,0.81,215910465225
CNT85,056730,25,935,2,116,14.16,5217476,105226,74111186,5217476,14.16,4958.35,7.04,7.04,5069443354,7.32,7.32,5069443354
랩지노믹스,084650,26,2700,5,-170,-5.92,5018897,17317816,74239990,5018897,-5.92,28.98,6.76,6.76,14093668785,7.03,7.03,14093668785
넥스트아이,137940,27,529,5,-18,-3.29,4784426,15686822,85368992,4784426,-3.29,30.50,5.60,5.60,2512388886,5.56,5.56,2512388886
파인메딕스,387570,28,9590,2,1850,23.90,4775054,1707598,5625900,4775054,23.90,279.64,84.88,84.88,46147371875,85.53,85.53,46147371875
한텍,098070,29,47000,2,7800,19.90,4765340,4005835,11121141,4765340,19.90,118.96,42.85,42.85,216743527800,41.47,41.47,216743527800
삼성전자,005930,30,54100,5,-600,-1.10,4519806,10901337,5919637922,4519806,-1.10,41.46,0.08,0.08,245060780450,0.08,0.08,245060780450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 47648814 118446592 649700000 47648814 0.00 40.23 7.33 7.33 96010631088 7.33 7.33 96010631088
3 메디콕스 054180 2 268 2 20 8.06 39909033 64779940 82878283 39909033 8.06 61.61 48.15 48.15 11179365067 50.33 50.33 11179365067
4 메이슨캐피탈 021880 3 519 2 26 5.27 26198430 38929648 152184408 26198430 5.27 67.30 17.21 17.21 13838472776 17.52 17.52 13838472776
5 케이씨티 089150 4 3650 2 130 3.69 18337522 28585126 17150000 18337522 3.69 64.15 106.92 106.92 71738519715 114.60 114.60 71738519715
6 플루토스 019570 5 353 1 81 29.78 16173240 11871133 65310042 16173240 29.78 136.24 24.76 24.76 5394769937 23.40 23.40 5394769937
7 씨씨에스 066790 6 1663 2 298 21.83 15930962 4533093 65152039 15930962 21.83 351.44 24.45 24.45 25167881498 23.23 23.23 25167881498
8 이뮨온시아 424870 7 6570 2 470 7.70 15286311 6812829 73004309 15286311 7.70 224.38 20.94 20.94 102428047440 21.36 21.36 102428047440
9 삼성중공업 010140 8 15940 2 840 5.56 13974033 11213168 880000000 13974033 5.56 124.62 1.59 1.59 221357396130 1.58 1.58 221357396130
10 그린생명과학 114450 9 4090 2 370 9.95 13595531 5490195 20000000 13595531 9.95 247.63 67.98 67.98 57602475707 70.42 70.42 57602475707
11 동양철관 008970 10 1436 2 8 0.56 12917733 48911068 159323019 12917733 0.56 26.41 8.11 8.11 18685194375 8.17 8.17 18685194375
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 11836530 24312330 71800000 11836530 0.00 48.69 16.49 16.49 46896306636 16.49 16.49 46896306636
13 우리기술 032820 12 2400 3 0 0.00 10958077 39328748 164677432 10958077 0.00 27.86 6.65 6.65 26374490398 6.67 6.67 26374490398
14 피아이이 452450 13 9010 2 520 6.12 10900301 20361468 35826000 10900301 6.12 53.53 30.43 30.43 96873520720 30.01 30.01 96873520720
15 KODEX 코스닥150레버리지 233740 14 6860 2 5 0.07 9278837 25918212 275400000 9278837 0.07 35.80 3.37 3.37 63649772085 3.37 3.37 63649772085
16 KODEX 2차전지산업레버리지 462330 15 631 5 -22 -3.37 9259263 24104968 250000000 9259263 -3.37 38.41 3.70 3.70 5920079934 3.75 3.75 5920079934
17 화인베스틸 133820 16 997 2 205 25.88 9244677 269137 30826118 9244677 25.88 3434.93 29.99 29.99 9167650130 29.83 29.83 9167650130
18 일승 333430 17 5240 2 250 5.01 8213604 731851 30726747 8213604 5.01 1122.31 26.73 26.73 45258449650 28.11 28.11 45258449650
19 KODEX 인버스 114800 18 4302 5 -3 -0.07 7720030 16046437 140600000 7720030 -0.07 48.11 5.49 5.49 33221283989 5.49 5.49 33221283989
20 형지I&C 011080 19 1825 2 45 2.53 7193157 4454652 31541686 7193157 2.53 161.48 22.81 22.81 13907251117 24.16 24.16 13907251117
21 KODEX 레버리지 122630 20 16655 2 30 0.18 6946209 11745546 139750000 6946209 0.18 59.14 4.97 4.97 115643310563 4.97 4.97 115643310563
22 바이오비쥬 489460 21 18790 2 1300 7.43 6489662 7185687 15044430 6489662 7.43 90.31 43.14 43.14 126426498570 44.72 44.72 126426498570
23 휴마시스 205470 22 1638 5 -92 -5.32 6301129 23578286 129375009 6301129 -5.32 26.72 4.87 4.87 10687033759 5.04 5.04 10687033759
24 에너토크 019990 23 8640 2 190 2.25 5971394 9302677 9756088 5971394 2.25 64.19 61.21 61.21 52990818450 62.87 62.87 52990818450
25 두산에너빌리티 034020 24 41400 5 -100 -0.24 5221829 15784843 640561146 5221829 -0.24 33.08 0.82 0.82 215910465225 0.81 0.81 215910465225
26 CNT85 056730 25 935 2 116 14.16 5217476 105226 74111186 5217476 14.16 4958.35 7.04 7.04 5069443354 7.32 7.32 5069443354
27 랩지노믹스 084650 26 2700 5 -170 -5.92 5018897 17317816 74239990 5018897 -5.92 28.98 6.76 6.76 14093668785 7.03 7.03 14093668785
28 넥스트아이 137940 27 529 5 -18 -3.29 4784426 15686822 85368992 4784426 -3.29 30.50 5.60 5.60 2512388886 5.56 5.56 2512388886
29 파인메딕스 387570 28 9590 2 1850 23.90 4775054 1707598 5625900 4775054 23.90 279.64 84.88 84.88 46147371875 85.53 85.53 46147371875
30 한텍 098070 29 47000 2 7800 19.90 4765340 4005835 11121141 4765340 19.90 118.96 42.85 42.85 216743527800 41.47 41.47 216743527800
31 삼성전자 005930 30 54100 5 -600 -1.10 4519806 10901337 5919637922 4519806 -1.10 41.46 0.08 0.08 245060780450 0.08 0.08 245060780450

31
top30/20250527/top30-av-20250527-112000.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,252670,1,2020,2,5,0.25,49793902,118446592,649700000,49793902,0.25,42.04,7.66,7.66,100339035342,7.65,7.65,100339035342
메디콕스,054180,2,271,2,23,9.27,40339852,64779940,82878283,40339852,9.27,62.27,48.67,48.67,11295828315,50.29,50.29,11295828315
메이슨캐피탈,021880,3,515,2,22,4.46,27217747,38929648,152184408,27217747,4.46,69.92,17.88,17.88,14365387931,18.33,18.33,14365387931
케이씨티,089150,4,3730,2,210,5.97,19042383,28585126,17150000,19042383,5.97,66.62,111.03,111.03,74325899147,116.19,116.19,74325899147
씨씨에스,066790,5,1649,2,284,20.81,16429947,4533093,65152039,16429947,20.81,362.44,25.22,25.22,25996605801,24.20,24.20,25996605801
플루토스,019570,6,353,1,81,29.78,16181836,11871133,65310042,16181836,29.78,136.31,24.78,24.78,5397804325,23.41,23.41,5397804325
이뮨온시아,424870,7,6510,2,410,6.72,15604539,6812829,73004309,15604539,6.72,229.05,21.37,21.37,104504025185,21.99,21.99,104504025185
삼성중공업,010140,8,15970,2,870,5.76,14582440,11213168,880000000,14582440,5.76,130.05,1.66,1.66,231065501675,1.64,1.64,231065501675
그린생명과학,114450,9,3985,2,265,7.12,13797647,5490195,20000000,13797647,7.12,251.31,68.99,68.99,58419559176,73.30,73.30,58419559176
동양철관,008970,10,1431,2,3,0.21,12998765,48911068,159323019,12998765,0.21,26.58,8.16,8.16,18801287026,8.25,8.25,18801287026
KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,12106266,24312330,71800000,12106266,0.13,49.79,16.86,16.86,47965807752,16.85,16.85,47965807752
우리기술,032820,12,2390,5,-10,-0.42,11142523,39328748,164677432,11142523,-0.42,28.33,6.77,6.77,26816069211,6.81,6.81,26816069211
피아이이,452450,13,8970,2,480,5.65,11013435,20361468,35826000,11013435,5.65,54.09,30.74,30.74,97889521570,30.46,30.46,97889521570
KODEX 2차전지산업레버리지,462330,14,629,5,-24,-3.68,9618791,24104968,250000000,9618791,-3.68,39.90,3.85,3.85,6146534483,3.91,3.91,6146534483
KODEX 코스닥150레버리지,233740,15,6855,3,0,0.00,9511995,25918212,275400000,9511995,0.00,36.70,3.45,3.45,65247643920,3.46,3.46,65247643920
화인베스틸,133820,16,1007,2,215,27.15,9340319,269137,30826118,9340319,27.15,3470.47,30.30,30.30,9263396579,29.84,29.84,9263396579
일승,333430,17,5220,2,230,4.61,8288268,731851,30726747,8288268,4.61,1132.51,26.97,26.97,45649607960,28.46,28.46,45649607960
KODEX 인버스,114800,18,4310,2,5,0.12,7902345,16046437,140600000,7902345,0.12,49.25,5.62,5.62,34005749429,5.61,5.61,34005749429
KODEX 레버리지,122630,19,16610,5,-15,-0.09,7404539,11745546,139750000,7404539,-0.09,63.04,5.30,5.30,123261439793,5.31,5.31,123261439793
형지I&C,011080,20,1812,2,32,1.80,7276790,4454652,31541686,7276790,1.80,163.35,23.07,23.07,14058827592,24.60,24.60,14058827592
바이오비쥬,489460,21,18710,2,1220,6.98,6547780,7185687,15044430,6547780,6.98,91.12,43.52,43.52,127516697705,45.30,45.30,127516697705
휴마시스,205470,22,1633,5,-97,-5.61,6456613,23578286,129375009,6456613,-5.61,27.38,4.99,4.99,10941036890,5.18,5.18,10941036890
에너토크,019990,23,8570,2,120,1.42,6024523,9302677,9756088,6024523,1.42,64.76,61.75,61.75,53447915290,63.93,63.93,53447915290
CNT85,056730,24,938,2,119,14.53,5327947,105226,74111186,5327947,14.53,5063.34,7.19,7.19,5173737206,7.44,7.44,5173737206
두산에너빌리티,034020,25,41400,5,-100,-0.24,5302878,15784843,640561146,5302878,-0.24,33.59,0.83,0.83,219267603050,0.83,0.83,219267603050
넥스트아이,137940,26,547,3,0,0.00,5279918,15686822,85368992,5279918,0.00,33.66,6.18,6.18,2782406073,5.96,5.96,2782406073
랩지노믹스,084650,27,2710,5,-160,-5.57,5073419,17317816,74239990,5073419,-5.57,29.30,6.83,6.83,14241003815,7.08,7.08,14241003815
한텍,098070,28,46350,2,7150,18.24,4865253,4005835,11121141,4865253,18.24,121.45,43.75,43.75,221424596775,42.96,42.96,221424596775
파인메딕스,387570,29,9600,2,1860,24.03,4821864,1707598,5625900,4821864,24.03,282.38,85.71,85.71,46595225135,86.27,86.27,46595225135
삼성전자,005930,30,54100,5,-600,-1.10,4674175,10901337,5919637922,4674175,-1.10,42.88,0.08,0.08,253409666100,0.08,0.08,253409666100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 49793902 118446592 649700000 49793902 0.25 42.04 7.66 7.66 100339035342 7.65 7.65 100339035342
3 메디콕스 054180 2 271 2 23 9.27 40339852 64779940 82878283 40339852 9.27 62.27 48.67 48.67 11295828315 50.29 50.29 11295828315
4 메이슨캐피탈 021880 3 515 2 22 4.46 27217747 38929648 152184408 27217747 4.46 69.92 17.88 17.88 14365387931 18.33 18.33 14365387931
5 케이씨티 089150 4 3730 2 210 5.97 19042383 28585126 17150000 19042383 5.97 66.62 111.03 111.03 74325899147 116.19 116.19 74325899147
6 씨씨에스 066790 5 1649 2 284 20.81 16429947 4533093 65152039 16429947 20.81 362.44 25.22 25.22 25996605801 24.20 24.20 25996605801
7 플루토스 019570 6 353 1 81 29.78 16181836 11871133 65310042 16181836 29.78 136.31 24.78 24.78 5397804325 23.41 23.41 5397804325
8 이뮨온시아 424870 7 6510 2 410 6.72 15604539 6812829 73004309 15604539 6.72 229.05 21.37 21.37 104504025185 21.99 21.99 104504025185
9 삼성중공업 010140 8 15970 2 870 5.76 14582440 11213168 880000000 14582440 5.76 130.05 1.66 1.66 231065501675 1.64 1.64 231065501675
10 그린생명과학 114450 9 3985 2 265 7.12 13797647 5490195 20000000 13797647 7.12 251.31 68.99 68.99 58419559176 73.30 73.30 58419559176
11 동양철관 008970 10 1431 2 3 0.21 12998765 48911068 159323019 12998765 0.21 26.58 8.16 8.16 18801287026 8.25 8.25 18801287026
12 KODEX 코스닥150선물인버스 251340 11 3965 2 5 0.13 12106266 24312330 71800000 12106266 0.13 49.79 16.86 16.86 47965807752 16.85 16.85 47965807752
13 우리기술 032820 12 2390 5 -10 -0.42 11142523 39328748 164677432 11142523 -0.42 28.33 6.77 6.77 26816069211 6.81 6.81 26816069211
14 피아이이 452450 13 8970 2 480 5.65 11013435 20361468 35826000 11013435 5.65 54.09 30.74 30.74 97889521570 30.46 30.46 97889521570
15 KODEX 2차전지산업레버리지 462330 14 629 5 -24 -3.68 9618791 24104968 250000000 9618791 -3.68 39.90 3.85 3.85 6146534483 3.91 3.91 6146534483
16 KODEX 코스닥150레버리지 233740 15 6855 3 0 0.00 9511995 25918212 275400000 9511995 0.00 36.70 3.45 3.45 65247643920 3.46 3.46 65247643920
17 화인베스틸 133820 16 1007 2 215 27.15 9340319 269137 30826118 9340319 27.15 3470.47 30.30 30.30 9263396579 29.84 29.84 9263396579
18 일승 333430 17 5220 2 230 4.61 8288268 731851 30726747 8288268 4.61 1132.51 26.97 26.97 45649607960 28.46 28.46 45649607960
19 KODEX 인버스 114800 18 4310 2 5 0.12 7902345 16046437 140600000 7902345 0.12 49.25 5.62 5.62 34005749429 5.61 5.61 34005749429
20 KODEX 레버리지 122630 19 16610 5 -15 -0.09 7404539 11745546 139750000 7404539 -0.09 63.04 5.30 5.30 123261439793 5.31 5.31 123261439793
21 형지I&C 011080 20 1812 2 32 1.80 7276790 4454652 31541686 7276790 1.80 163.35 23.07 23.07 14058827592 24.60 24.60 14058827592
22 바이오비쥬 489460 21 18710 2 1220 6.98 6547780 7185687 15044430 6547780 6.98 91.12 43.52 43.52 127516697705 45.30 45.30 127516697705
23 휴마시스 205470 22 1633 5 -97 -5.61 6456613 23578286 129375009 6456613 -5.61 27.38 4.99 4.99 10941036890 5.18 5.18 10941036890
24 에너토크 019990 23 8570 2 120 1.42 6024523 9302677 9756088 6024523 1.42 64.76 61.75 61.75 53447915290 63.93 63.93 53447915290
25 CNT85 056730 24 938 2 119 14.53 5327947 105226 74111186 5327947 14.53 5063.34 7.19 7.19 5173737206 7.44 7.44 5173737206
26 두산에너빌리티 034020 25 41400 5 -100 -0.24 5302878 15784843 640561146 5302878 -0.24 33.59 0.83 0.83 219267603050 0.83 0.83 219267603050
27 넥스트아이 137940 26 547 3 0 0.00 5279918 15686822 85368992 5279918 0.00 33.66 6.18 6.18 2782406073 5.96 5.96 2782406073
28 랩지노믹스 084650 27 2710 5 -160 -5.57 5073419 17317816 74239990 5073419 -5.57 29.30 6.83 6.83 14241003815 7.08 7.08 14241003815
29 한텍 098070 28 46350 2 7150 18.24 4865253 4005835 11121141 4865253 18.24 121.45 43.75 43.75 221424596775 42.96 42.96 221424596775
30 파인메딕스 387570 29 9600 2 1860 24.03 4821864 1707598 5625900 4821864 24.03 282.38 85.71 85.71 46595225135 86.27 86.27 46595225135
31 삼성전자 005930 30 54100 5 -600 -1.10 4674175 10901337 5919637922 4674175 -1.10 42.88 0.08 0.08 253409666100 0.08 0.08 253409666100

31
top30/20250527/top30-av-20250527-113001.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,252670,1,2020,2,5,0.25,50514821,118446592,649700000,50514821,0.25,42.65,7.78,7.78,101795523687,7.76,7.76,101795523687
메디콕스,054180,2,274,2,26,10.48,41639941,64779940,82878283,41639941,10.48,64.28,50.24,50.24,11652249389,51.31,51.31,11652249389
메이슨캐피탈,021880,3,513,2,20,4.06,27480848,38929648,152184408,27480848,4.06,70.59,18.06,18.06,14500643683,18.57,18.57,14500643683
케이씨티,089150,4,3705,2,185,5.26,19649761,28585126,17150000,19649761,5.26,68.74,114.58,114.58,76599263729,120.55,120.55,76599263729
씨씨에스,066790,5,1631,2,266,19.49,16799314,4533093,65152039,16799314,19.49,370.59,25.78,25.78,26602544365,25.03,25.03,26602544365
플루토스,019570,6,353,1,81,29.78,16185300,11871133,65310042,16185300,29.78,136.34,24.78,24.78,5399027117,23.42,23.42,5399027117
이뮨온시아,424870,7,6560,2,460,7.54,15757385,6812829,73004309,15757385,7.54,231.29,21.58,21.58,105505206280,22.03,22.03,105505206280
삼성중공업,010140,8,15990,2,890,5.89,15263074,11213168,880000000,15263074,5.89,136.12,1.73,1.73,241946272150,1.72,1.72,241946272150
그린생명과학,114450,9,4050,2,330,8.87,14013655,5490195,20000000,14013655,8.87,255.25,70.07,70.07,59292670028,73.20,73.20,59292670028
동양철관,008970,10,1426,5,-2,-0.14,13206205,48911068,159323019,13206205,-0.14,27.00,8.29,8.29,19097706010,8.41,8.41,19097706010
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,12156040,24312330,71800000,12156040,0.00,50.00,16.93,16.93,48163150824,16.94,16.94,48163150824
우리기술,032820,12,2395,5,-5,-0.21,11440387,39328748,164677432,11440387,-0.21,29.09,6.95,6.95,27527125201,6.98,6.98,27527125201
피아이이,452450,13,8940,2,450,5.30,11114689,20361468,35826000,11114689,5.30,54.59,31.02,31.02,98795832485,30.85,30.85,98795832485
KODEX 2차전지산업레버리지,462330,14,629,5,-24,-3.68,9927212,24104968,250000000,9927212,-3.68,41.18,3.97,3.97,6340237450,4.03,4.03,6340237450
화인베스틸,133820,15,1006,2,214,27.02,9739995,269137,30826118,9739995,27.02,3618.97,31.60,31.60,9668575168,31.18,31.18,9668575168
KODEX 코스닥150레버리지,233740,16,6865,2,10,0.15,9661339,25918212,275400000,9661339,0.15,37.28,3.51,3.51,66272345805,3.51,3.51,66272345805
KODEX 인버스,114800,17,4305,3,0,0.00,8358676,16046437,140600000,8358676,0.00,52.09,5.95,5.95,35972367744,5.94,5.94,35972367744
일승,333430,18,5260,2,270,5.41,8355330,731851,30726747,8355330,5.41,1141.67,27.19,27.19,46001915240,28.46,28.46,46001915240
KODEX 레버리지,122630,19,16620,5,-5,-0.03,7896590,11745546,139750000,7896590,-0.03,67.23,5.65,5.65,131426663343,5.66,5.66,131426663343
형지I&C,011080,20,1816,2,36,2.02,7335019,4454652,31541686,7335019,2.02,164.66,23.25,23.25,14164265575,24.73,24.73,14164265575
넥스트아이,137940,21,549,2,2,0.37,6850102,15686822,85368992,6850102,0.37,43.67,8.02,8.02,3657841280,7.80,7.80,3657841280
바이오비쥬,489460,22,18750,2,1260,7.20,6579474,7185687,15044430,6579474,7.20,91.56,43.73,43.73,128111089790,45.42,45.42,128111089790
휴마시스,205470,23,1633,5,-97,-5.61,6553396,23578286,129375009,6553396,-5.61,27.79,5.07,5.07,11099093077,5.25,5.25,11099093077
에너토크,019990,24,8550,2,100,1.18,6069375,9302677,9756088,6069375,1.18,65.24,62.21,62.21,53831265405,64.53,64.53,53831265405
두산에너빌리티,034020,25,41550,2,50,0.12,5372808,15784843,640561146,5372808,0.12,34.04,0.84,0.84,222171499050,0.83,0.83,222171499050
CNT85,056730,26,934,2,115,14.04,5372740,105226,74111186,5372740,14.04,5105.91,7.25,7.25,5215589892,7.53,7.53,5215589892
랩지노믹스,084650,27,2705,5,-165,-5.75,5135946,17317816,74239990,5135946,-5.75,29.66,6.92,6.92,14410243683,7.18,7.18,14410243683
한텍,098070,28,46450,2,7250,18.49,4895940,4005835,11121141,4895940,18.49,122.22,44.02,44.02,222850460400,43.14,43.14,222850460400
파인메딕스,387570,29,9570,2,1830,23.64,4864391,1707598,5625900,4864391,23.64,284.87,86.46,86.46,47003123805,87.30,87.30,47003123805
삼성전자,005930,30,54050,5,-650,-1.19,4775783,10901337,5919637922,4775783,-1.19,43.81,0.08,0.08,258898463750,0.08,0.08,258898463750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 50514821 118446592 649700000 50514821 0.25 42.65 7.78 7.78 101795523687 7.76 7.76 101795523687
3 메디콕스 054180 2 274 2 26 10.48 41639941 64779940 82878283 41639941 10.48 64.28 50.24 50.24 11652249389 51.31 51.31 11652249389
4 메이슨캐피탈 021880 3 513 2 20 4.06 27480848 38929648 152184408 27480848 4.06 70.59 18.06 18.06 14500643683 18.57 18.57 14500643683
5 케이씨티 089150 4 3705 2 185 5.26 19649761 28585126 17150000 19649761 5.26 68.74 114.58 114.58 76599263729 120.55 120.55 76599263729
6 씨씨에스 066790 5 1631 2 266 19.49 16799314 4533093 65152039 16799314 19.49 370.59 25.78 25.78 26602544365 25.03 25.03 26602544365
7 플루토스 019570 6 353 1 81 29.78 16185300 11871133 65310042 16185300 29.78 136.34 24.78 24.78 5399027117 23.42 23.42 5399027117
8 이뮨온시아 424870 7 6560 2 460 7.54 15757385 6812829 73004309 15757385 7.54 231.29 21.58 21.58 105505206280 22.03 22.03 105505206280
9 삼성중공업 010140 8 15990 2 890 5.89 15263074 11213168 880000000 15263074 5.89 136.12 1.73 1.73 241946272150 1.72 1.72 241946272150
10 그린생명과학 114450 9 4050 2 330 8.87 14013655 5490195 20000000 14013655 8.87 255.25 70.07 70.07 59292670028 73.20 73.20 59292670028
11 동양철관 008970 10 1426 5 -2 -0.14 13206205 48911068 159323019 13206205 -0.14 27.00 8.29 8.29 19097706010 8.41 8.41 19097706010
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 12156040 24312330 71800000 12156040 0.00 50.00 16.93 16.93 48163150824 16.94 16.94 48163150824
13 우리기술 032820 12 2395 5 -5 -0.21 11440387 39328748 164677432 11440387 -0.21 29.09 6.95 6.95 27527125201 6.98 6.98 27527125201
14 피아이이 452450 13 8940 2 450 5.30 11114689 20361468 35826000 11114689 5.30 54.59 31.02 31.02 98795832485 30.85 30.85 98795832485
15 KODEX 2차전지산업레버리지 462330 14 629 5 -24 -3.68 9927212 24104968 250000000 9927212 -3.68 41.18 3.97 3.97 6340237450 4.03 4.03 6340237450
16 화인베스틸 133820 15 1006 2 214 27.02 9739995 269137 30826118 9739995 27.02 3618.97 31.60 31.60 9668575168 31.18 31.18 9668575168
17 KODEX 코스닥150레버리지 233740 16 6865 2 10 0.15 9661339 25918212 275400000 9661339 0.15 37.28 3.51 3.51 66272345805 3.51 3.51 66272345805
18 KODEX 인버스 114800 17 4305 3 0 0.00 8358676 16046437 140600000 8358676 0.00 52.09 5.95 5.95 35972367744 5.94 5.94 35972367744
19 일승 333430 18 5260 2 270 5.41 8355330 731851 30726747 8355330 5.41 1141.67 27.19 27.19 46001915240 28.46 28.46 46001915240
20 KODEX 레버리지 122630 19 16620 5 -5 -0.03 7896590 11745546 139750000 7896590 -0.03 67.23 5.65 5.65 131426663343 5.66 5.66 131426663343
21 형지I&C 011080 20 1816 2 36 2.02 7335019 4454652 31541686 7335019 2.02 164.66 23.25 23.25 14164265575 24.73 24.73 14164265575
22 넥스트아이 137940 21 549 2 2 0.37 6850102 15686822 85368992 6850102 0.37 43.67 8.02 8.02 3657841280 7.80 7.80 3657841280
23 바이오비쥬 489460 22 18750 2 1260 7.20 6579474 7185687 15044430 6579474 7.20 91.56 43.73 43.73 128111089790 45.42 45.42 128111089790
24 휴마시스 205470 23 1633 5 -97 -5.61 6553396 23578286 129375009 6553396 -5.61 27.79 5.07 5.07 11099093077 5.25 5.25 11099093077
25 에너토크 019990 24 8550 2 100 1.18 6069375 9302677 9756088 6069375 1.18 65.24 62.21 62.21 53831265405 64.53 64.53 53831265405
26 두산에너빌리티 034020 25 41550 2 50 0.12 5372808 15784843 640561146 5372808 0.12 34.04 0.84 0.84 222171499050 0.83 0.83 222171499050
27 CNT85 056730 26 934 2 115 14.04 5372740 105226 74111186 5372740 14.04 5105.91 7.25 7.25 5215589892 7.53 7.53 5215589892
28 랩지노믹스 084650 27 2705 5 -165 -5.75 5135946 17317816 74239990 5135946 -5.75 29.66 6.92 6.92 14410243683 7.18 7.18 14410243683
29 한텍 098070 28 46450 2 7250 18.49 4895940 4005835 11121141 4895940 18.49 122.22 44.02 44.02 222850460400 43.14 43.14 222850460400
30 파인메딕스 387570 29 9570 2 1830 23.64 4864391 1707598 5625900 4864391 23.64 284.87 86.46 86.46 47003123805 87.30 87.30 47003123805
31 삼성전자 005930 30 54050 5 -650 -1.19 4775783 10901337 5919637922 4775783 -1.19 43.81 0.08 0.08 258898463750 0.08 0.08 258898463750

31
top30/20250527/top30-av-20250527-114000.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,252670,1,2015,3,0,0.00,51759145,118446592,649700000,51759145,0.00,43.70,7.97,7.97,104302799074,7.97,7.97,104302799074
메디콕스,054180,2,271,2,23,9.27,41920743,64779940,82878283,41920743,9.27,64.71,50.58,50.58,11728735449,52.22,52.22,11728735449
메이슨캐피탈,021880,3,516,2,23,4.67,27705377,38929648,152184408,27705377,4.67,71.17,18.21,18.21,14616620481,18.61,18.61,14616620481
케이씨티,089150,4,3690,2,170,4.83,19799176,28585126,17150000,19799176,4.83,69.26,115.45,115.45,77150654754,121.91,121.91,77150654754
삼성중공업,010140,5,16190,2,1090,7.22,18409634,11213168,880000000,18409634,7.22,164.18,2.09,2.09,292570205155,2.05,2.05,292570205155
씨씨에스,066790,6,1623,2,258,18.90,17156226,4533093,65152039,17156226,18.90,378.47,26.33,26.33,27182896649,25.71,25.71,27182896649
플루토스,019570,7,353,1,81,29.78,16192004,11871133,65310042,16192004,29.78,136.40,24.79,24.79,5401393629,23.43,23.43,5401393629
이뮨온시아,424870,8,6520,2,420,6.89,15836983,6812829,73004309,15836983,6.89,232.46,21.69,21.69,106024805070,22.27,22.27,106024805070
그린생명과학,114450,9,4050,2,330,8.87,14106456,5490195,20000000,14106456,8.87,256.94,70.53,70.53,59670022600,73.67,73.67,59670022600
동양철관,008970,10,1432,2,4,0.28,13306747,48911068,159323019,13306747,0.28,27.21,8.35,8.35,19241344156,8.43,8.43,19241344156
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,12707696,24312330,71800000,12707696,0.00,52.27,17.70,17.70,50347696373,17.71,17.71,50347696373
우리기술,032820,12,2395,5,-5,-0.21,11559460,39328748,164677432,11559460,-0.21,29.39,7.02,7.02,27812028588,7.05,7.05,27812028588
피아이이,452450,13,8870,2,380,4.48,11203140,20361468,35826000,11203140,4.48,55.02,31.27,31.27,99583844645,31.34,31.34,99583844645
KODEX 2차전지산업레버리지,462330,14,629,5,-24,-3.68,10174716,24104968,250000000,10174716,-3.68,42.21,4.07,4.07,6495716688,4.13,4.13,6495716688
KODEX 코스닥150레버리지,233740,15,6870,2,15,0.22,9963068,25918212,275400000,9963068,0.22,38.44,3.62,3.62,68345942605,3.61,3.61,68345942605
화인베스틸,133820,16,1016,2,224,28.28,9861658,269137,30826118,9861658,28.28,3664.18,31.99,31.99,9791562940,31.26,31.26,9791562940
KODEX 인버스,114800,17,4300,5,-5,-0.12,8557218,16046437,140600000,8557218,-0.12,53.33,6.09,6.09,36826404152,6.09,6.09,36826404152
KODEX 레버리지,122630,18,16650,2,25,0.15,8462365,11745546,139750000,8462365,0.15,72.05,6.06,6.06,140840366543,6.05,6.05,140840366543
일승,333430,19,5270,2,280,5.61,8431226,731851,30726747,8431226,5.61,1152.04,27.44,27.44,46402030185,28.66,28.66,46402030185
형지I&C,011080,20,1818,2,38,2.13,7367209,4454652,31541686,7367209,2.13,165.38,23.36,23.36,14222878048,24.80,24.80,14222878048
넥스트아이,137940,21,538,5,-9,-1.65,7257176,15686822,85368992,7257176,-1.65,46.26,8.50,8.50,3877208962,8.44,8.44,3877208962
휴마시스,205470,22,1637,5,-93,-5.38,6611615,23578286,129375009,6611615,-5.38,28.04,5.11,5.11,11194263485,5.29,5.29,11194263485
바이오비쥬,489460,23,18790,2,1300,7.43,6611499,7185687,15044430,6611499,7.43,92.01,43.95,43.95,128710146400,45.53,45.53,128710146400
에너토크,019990,24,8560,2,110,1.30,6131242,9302677,9756088,6131242,1.30,65.91,62.85,62.85,54359046865,65.09,65.09,54359046865
CNT85,056730,25,949,2,130,15.87,5565286,105226,74111186,5565286,15.87,5288.89,7.51,7.51,5399727658,7.68,7.68,5399727658
두산에너빌리티,034020,26,41550,2,50,0.12,5404173,15784843,640561146,5404173,0.12,34.24,0.84,0.84,223475356625,0.84,0.84,223475356625
랩지노믹스,084650,27,2715,5,-155,-5.40,5157692,17317816,74239990,5157692,-5.40,29.78,6.95,6.95,14469205463,7.18,7.18,14469205463
삼성전자,005930,28,54000,5,-700,-1.28,4925253,10901337,5919637922,4925253,-1.28,45.18,0.08,0.08,266971132000,0.08,0.08,266971132000
한텍,098070,29,46350,2,7150,18.24,4921520,4005835,11121141,4921520,18.24,122.86,44.25,44.25,224038151350,43.46,43.46,224038151350
파인메딕스,387570,30,9650,2,1910,24.68,4897332,1707598,5625900,4897332,24.68,286.80,87.05,87.05,47320527015,87.16,87.16,47320527015
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 51759145 118446592 649700000 51759145 0.00 43.70 7.97 7.97 104302799074 7.97 7.97 104302799074
3 메디콕스 054180 2 271 2 23 9.27 41920743 64779940 82878283 41920743 9.27 64.71 50.58 50.58 11728735449 52.22 52.22 11728735449
4 메이슨캐피탈 021880 3 516 2 23 4.67 27705377 38929648 152184408 27705377 4.67 71.17 18.21 18.21 14616620481 18.61 18.61 14616620481
5 케이씨티 089150 4 3690 2 170 4.83 19799176 28585126 17150000 19799176 4.83 69.26 115.45 115.45 77150654754 121.91 121.91 77150654754
6 삼성중공업 010140 5 16190 2 1090 7.22 18409634 11213168 880000000 18409634 7.22 164.18 2.09 2.09 292570205155 2.05 2.05 292570205155
7 씨씨에스 066790 6 1623 2 258 18.90 17156226 4533093 65152039 17156226 18.90 378.47 26.33 26.33 27182896649 25.71 25.71 27182896649
8 플루토스 019570 7 353 1 81 29.78 16192004 11871133 65310042 16192004 29.78 136.40 24.79 24.79 5401393629 23.43 23.43 5401393629
9 이뮨온시아 424870 8 6520 2 420 6.89 15836983 6812829 73004309 15836983 6.89 232.46 21.69 21.69 106024805070 22.27 22.27 106024805070
10 그린생명과학 114450 9 4050 2 330 8.87 14106456 5490195 20000000 14106456 8.87 256.94 70.53 70.53 59670022600 73.67 73.67 59670022600
11 동양철관 008970 10 1432 2 4 0.28 13306747 48911068 159323019 13306747 0.28 27.21 8.35 8.35 19241344156 8.43 8.43 19241344156
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 12707696 24312330 71800000 12707696 0.00 52.27 17.70 17.70 50347696373 17.71 17.71 50347696373
13 우리기술 032820 12 2395 5 -5 -0.21 11559460 39328748 164677432 11559460 -0.21 29.39 7.02 7.02 27812028588 7.05 7.05 27812028588
14 피아이이 452450 13 8870 2 380 4.48 11203140 20361468 35826000 11203140 4.48 55.02 31.27 31.27 99583844645 31.34 31.34 99583844645
15 KODEX 2차전지산업레버리지 462330 14 629 5 -24 -3.68 10174716 24104968 250000000 10174716 -3.68 42.21 4.07 4.07 6495716688 4.13 4.13 6495716688
16 KODEX 코스닥150레버리지 233740 15 6870 2 15 0.22 9963068 25918212 275400000 9963068 0.22 38.44 3.62 3.62 68345942605 3.61 3.61 68345942605
17 화인베스틸 133820 16 1016 2 224 28.28 9861658 269137 30826118 9861658 28.28 3664.18 31.99 31.99 9791562940 31.26 31.26 9791562940
18 KODEX 인버스 114800 17 4300 5 -5 -0.12 8557218 16046437 140600000 8557218 -0.12 53.33 6.09 6.09 36826404152 6.09 6.09 36826404152
19 KODEX 레버리지 122630 18 16650 2 25 0.15 8462365 11745546 139750000 8462365 0.15 72.05 6.06 6.06 140840366543 6.05 6.05 140840366543
20 일승 333430 19 5270 2 280 5.61 8431226 731851 30726747 8431226 5.61 1152.04 27.44 27.44 46402030185 28.66 28.66 46402030185
21 형지I&C 011080 20 1818 2 38 2.13 7367209 4454652 31541686 7367209 2.13 165.38 23.36 23.36 14222878048 24.80 24.80 14222878048
22 넥스트아이 137940 21 538 5 -9 -1.65 7257176 15686822 85368992 7257176 -1.65 46.26 8.50 8.50 3877208962 8.44 8.44 3877208962
23 휴마시스 205470 22 1637 5 -93 -5.38 6611615 23578286 129375009 6611615 -5.38 28.04 5.11 5.11 11194263485 5.29 5.29 11194263485
24 바이오비쥬 489460 23 18790 2 1300 7.43 6611499 7185687 15044430 6611499 7.43 92.01 43.95 43.95 128710146400 45.53 45.53 128710146400
25 에너토크 019990 24 8560 2 110 1.30 6131242 9302677 9756088 6131242 1.30 65.91 62.85 62.85 54359046865 65.09 65.09 54359046865
26 CNT85 056730 25 949 2 130 15.87 5565286 105226 74111186 5565286 15.87 5288.89 7.51 7.51 5399727658 7.68 7.68 5399727658
27 두산에너빌리티 034020 26 41550 2 50 0.12 5404173 15784843 640561146 5404173 0.12 34.24 0.84 0.84 223475356625 0.84 0.84 223475356625
28 랩지노믹스 084650 27 2715 5 -155 -5.40 5157692 17317816 74239990 5157692 -5.40 29.78 6.95 6.95 14469205463 7.18 7.18 14469205463
29 삼성전자 005930 28 54000 5 -700 -1.28 4925253 10901337 5919637922 4925253 -1.28 45.18 0.08 0.08 266971132000 0.08 0.08 266971132000
30 한텍 098070 29 46350 2 7150 18.24 4921520 4005835 11121141 4921520 18.24 122.86 44.25 44.25 224038151350 43.46 43.46 224038151350
31 파인메딕스 387570 30 9650 2 1910 24.68 4897332 1707598 5625900 4897332 24.68 286.80 87.05 87.05 47320527015 87.16 87.16 47320527015

31
top30/20250527/top30-av-20250527-115000.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,252670,1,2015,3,0,0.00,52784871,118446592,649700000,52784871,0.00,44.56,8.12,8.12,106369742020,8.13,8.13,106369742020
메디콕스,054180,2,275,2,27,10.89,42471725,64779940,82878283,42471725,10.89,65.56,51.25,51.25,11879413652,52.12,52.12,11879413652
메이슨캐피탈,021880,3,528,2,35,7.10,28393950,38929648,152184408,28393950,7.10,72.94,18.66,18.66,14977804308,18.64,18.64,14977804308
삼성중공업,010140,4,16260,2,1160,7.68,20268434,11213168,880000000,20268434,7.68,180.76,2.30,2.30,322784781990,2.26,2.26,322784781990
케이씨티,089150,5,3700,2,180,5.11,19908844,28585126,17150000,19908844,5.11,69.65,116.09,116.09,77556133674,122.22,122.22,77556133674
씨씨에스,066790,6,1615,2,250,18.32,17478786,4533093,65152039,17478786,18.32,385.58,26.83,26.83,27706561298,26.33,26.33,27706561298
플루토스,019570,7,353,1,81,29.78,16195738,11871133,65310042,16195738,29.78,136.43,24.80,24.80,5402711731,23.43,23.43,5402711731
이뮨온시아,424870,8,6460,2,360,5.90,16033967,6812829,73004309,16033967,5.90,235.35,21.96,21.96,107304437620,22.75,22.75,107304437620
그린생명과학,114450,9,4005,2,285,7.66,14190989,5490195,20000000,14190989,7.66,258.48,70.95,70.95,60009461376,74.92,74.92,60009461376
동양철관,008970,10,1426,5,-2,-0.14,13437663,48911068,159323019,13437663,-0.14,27.47,8.43,8.43,19428355799,8.55,8.55,19428355799
KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,12866824,24312330,71800000,12866824,0.13,52.92,17.92,17.92,50977847130,17.91,17.91,50977847130
우리기술,032820,12,2395,5,-5,-0.21,11740053,39328748,164677432,11740053,-0.21,29.85,7.13,7.13,28244741683,7.16,7.16,28244741683
피아이이,452450,13,9030,2,540,6.36,11287103,20361468,35826000,11287103,6.36,55.43,31.51,31.51,100335792760,31.01,31.01,100335792760
KODEX 2차전지산업레버리지,462330,14,629,5,-24,-3.68,10415774,24104968,250000000,10415774,-3.68,43.21,4.17,4.17,6647025338,4.23,4.23,6647025338
화인베스틸,133820,15,1013,2,221,27.90,10085908,269137,30826118,10085908,27.90,3747.50,32.72,32.72,10018743123,32.08,32.08,10018743123
KODEX 코스닥150레버리지,233740,16,6860,2,5,0.07,10041480,25918212,275400000,10041480,0.07,38.74,3.65,3.65,68884187070,3.65,3.65,68884187070
KODEX 레버리지,122630,17,16650,2,25,0.15,8639794,11745546,139750000,8639794,0.15,73.56,6.18,6.18,143793892398,6.18,6.18,143793892398
KODEX 인버스,114800,18,4300,5,-5,-0.12,8632024,16046437,140600000,8632024,-0.12,53.79,6.14,6.14,37148117000,6.14,6.14,37148117000
일승,333430,19,5250,2,260,5.21,8485170,731851,30726747,8485170,5.21,1159.41,27.61,27.61,46686388615,28.94,28.94,46686388615
넥스트아이,137940,20,549,2,2,0.37,7663292,15686822,85368992,7663292,0.37,48.85,8.98,8.98,4100154116,8.75,8.75,4100154116
형지I&C,011080,21,1826,2,46,2.58,7419023,4454652,31541686,7419023,2.58,166.55,23.52,23.52,14317405274,24.86,24.86,14317405274
휴마시스,205470,22,1631,5,-99,-5.72,6776621,23578286,129375009,6776621,-5.72,28.74,5.24,5.24,11463490473,5.43,5.43,11463490473
바이오비쥬,489460,23,18810,2,1320,7.55,6644577,7185687,15044430,6644577,7.55,92.47,44.17,44.17,129332378195,45.70,45.70,129332378195
에너토크,019990,24,8490,2,40,0.47,6182140,9302677,9756088,6182140,0.47,66.46,63.37,63.37,54792025775,66.15,66.15,54792025775
CNT85,056730,25,938,2,119,14.53,5621591,105226,74111186,5621591,14.53,5342.40,7.59,7.59,5452470301,7.84,7.84,5452470301
두산에너빌리티,034020,26,41600,2,100,0.24,5499229,15784843,640561146,5499229,0.24,34.84,0.86,0.86,227427392575,0.85,0.85,227427392575
삼성전자,005930,27,54050,5,-650,-1.19,5283989,10901337,5919637922,5283989,-1.19,48.47,0.09,0.09,286344095050,0.09,0.09,286344095050
랩지노믹스,084650,28,2710,5,-160,-5.57,5201649,17317816,74239990,5201649,-5.57,30.04,7.01,7.01,14588475835,7.25,7.25,14588475835
한텍,098070,29,45850,2,6650,16.96,5075101,4005835,11121141,5075101,16.96,126.69,45.63,45.63,231081232150,45.32,45.32,231081232150
파인메딕스,387570,30,9580,2,1840,23.77,4922673,1707598,5625900,4922673,23.77,288.28,87.50,87.50,47564163830,88.25,88.25,47564163830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 52784871 118446592 649700000 52784871 0.00 44.56 8.12 8.12 106369742020 8.13 8.13 106369742020
3 메디콕스 054180 2 275 2 27 10.89 42471725 64779940 82878283 42471725 10.89 65.56 51.25 51.25 11879413652 52.12 52.12 11879413652
4 메이슨캐피탈 021880 3 528 2 35 7.10 28393950 38929648 152184408 28393950 7.10 72.94 18.66 18.66 14977804308 18.64 18.64 14977804308
5 삼성중공업 010140 4 16260 2 1160 7.68 20268434 11213168 880000000 20268434 7.68 180.76 2.30 2.30 322784781990 2.26 2.26 322784781990
6 케이씨티 089150 5 3700 2 180 5.11 19908844 28585126 17150000 19908844 5.11 69.65 116.09 116.09 77556133674 122.22 122.22 77556133674
7 씨씨에스 066790 6 1615 2 250 18.32 17478786 4533093 65152039 17478786 18.32 385.58 26.83 26.83 27706561298 26.33 26.33 27706561298
8 플루토스 019570 7 353 1 81 29.78 16195738 11871133 65310042 16195738 29.78 136.43 24.80 24.80 5402711731 23.43 23.43 5402711731
9 이뮨온시아 424870 8 6460 2 360 5.90 16033967 6812829 73004309 16033967 5.90 235.35 21.96 21.96 107304437620 22.75 22.75 107304437620
10 그린생명과학 114450 9 4005 2 285 7.66 14190989 5490195 20000000 14190989 7.66 258.48 70.95 70.95 60009461376 74.92 74.92 60009461376
11 동양철관 008970 10 1426 5 -2 -0.14 13437663 48911068 159323019 13437663 -0.14 27.47 8.43 8.43 19428355799 8.55 8.55 19428355799
12 KODEX 코스닥150선물인버스 251340 11 3965 2 5 0.13 12866824 24312330 71800000 12866824 0.13 52.92 17.92 17.92 50977847130 17.91 17.91 50977847130
13 우리기술 032820 12 2395 5 -5 -0.21 11740053 39328748 164677432 11740053 -0.21 29.85 7.13 7.13 28244741683 7.16 7.16 28244741683
14 피아이이 452450 13 9030 2 540 6.36 11287103 20361468 35826000 11287103 6.36 55.43 31.51 31.51 100335792760 31.01 31.01 100335792760
15 KODEX 2차전지산업레버리지 462330 14 629 5 -24 -3.68 10415774 24104968 250000000 10415774 -3.68 43.21 4.17 4.17 6647025338 4.23 4.23 6647025338
16 화인베스틸 133820 15 1013 2 221 27.90 10085908 269137 30826118 10085908 27.90 3747.50 32.72 32.72 10018743123 32.08 32.08 10018743123
17 KODEX 코스닥150레버리지 233740 16 6860 2 5 0.07 10041480 25918212 275400000 10041480 0.07 38.74 3.65 3.65 68884187070 3.65 3.65 68884187070
18 KODEX 레버리지 122630 17 16650 2 25 0.15 8639794 11745546 139750000 8639794 0.15 73.56 6.18 6.18 143793892398 6.18 6.18 143793892398
19 KODEX 인버스 114800 18 4300 5 -5 -0.12 8632024 16046437 140600000 8632024 -0.12 53.79 6.14 6.14 37148117000 6.14 6.14 37148117000
20 일승 333430 19 5250 2 260 5.21 8485170 731851 30726747 8485170 5.21 1159.41 27.61 27.61 46686388615 28.94 28.94 46686388615
21 넥스트아이 137940 20 549 2 2 0.37 7663292 15686822 85368992 7663292 0.37 48.85 8.98 8.98 4100154116 8.75 8.75 4100154116
22 형지I&C 011080 21 1826 2 46 2.58 7419023 4454652 31541686 7419023 2.58 166.55 23.52 23.52 14317405274 24.86 24.86 14317405274
23 휴마시스 205470 22 1631 5 -99 -5.72 6776621 23578286 129375009 6776621 -5.72 28.74 5.24 5.24 11463490473 5.43 5.43 11463490473
24 바이오비쥬 489460 23 18810 2 1320 7.55 6644577 7185687 15044430 6644577 7.55 92.47 44.17 44.17 129332378195 45.70 45.70 129332378195
25 에너토크 019990 24 8490 2 40 0.47 6182140 9302677 9756088 6182140 0.47 66.46 63.37 63.37 54792025775 66.15 66.15 54792025775
26 CNT85 056730 25 938 2 119 14.53 5621591 105226 74111186 5621591 14.53 5342.40 7.59 7.59 5452470301 7.84 7.84 5452470301
27 두산에너빌리티 034020 26 41600 2 100 0.24 5499229 15784843 640561146 5499229 0.24 34.84 0.86 0.86 227427392575 0.85 0.85 227427392575
28 삼성전자 005930 27 54050 5 -650 -1.19 5283989 10901337 5919637922 5283989 -1.19 48.47 0.09 0.09 286344095050 0.09 0.09 286344095050
29 랩지노믹스 084650 28 2710 5 -160 -5.57 5201649 17317816 74239990 5201649 -5.57 30.04 7.01 7.01 14588475835 7.25 7.25 14588475835
30 한텍 098070 29 45850 2 6650 16.96 5075101 4005835 11121141 5075101 16.96 126.69 45.63 45.63 231081232150 45.32 45.32 231081232150
31 파인메딕스 387570 30 9580 2 1840 23.77 4922673 1707598 5625900 4922673 23.77 288.28 87.50 87.50 47564163830 88.25 88.25 47564163830

31
top30/20250527/top30-av-20250527-120000.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,252670,1,2015,3,0,0.00,53490282,118446592,649700000,53490282,0.00,45.16,8.23,8.23,107791190057,8.23,8.23,107791190057
메디콕스,054180,2,273,2,25,10.08,42731757,64779940,82878283,42731757,10.08,65.96,51.56,51.56,11950668189,52.82,52.82,11950668189
메이슨캐피탈,021880,3,543,2,50,10.14,29869028,38929648,152184408,29869028,10.14,76.73,19.63,19.63,15767962219,19.08,19.08,15767962219
삼성중공업,010140,4,16220,2,1120,7.42,21174250,11213168,880000000,21174250,7.42,188.83,2.41,2.41,337518049310,2.36,2.36,337518049310
케이씨티,089150,5,3655,2,135,3.84,20068976,28585126,17150000,20068976,3.84,70.21,117.02,117.02,78142373854,124.66,124.66,78142373854
씨씨에스,066790,6,1616,2,251,18.39,17682715,4533093,65152039,17682715,18.39,390.08,27.14,27.14,28035307595,26.63,26.63,28035307595
플루토스,019570,7,353,1,81,29.78,16195767,11871133,65310042,16195767,29.78,136.43,24.80,24.80,5402721968,23.43,23.43,5402721968
이뮨온시아,424870,8,6460,2,360,5.90,16184092,6812829,73004309,16184092,5.90,237.55,22.17,22.17,108275888410,22.96,22.96,108275888410
그린생명과학,114450,9,4030,2,310,8.33,14258627,5490195,20000000,14258627,8.33,259.71,71.29,71.29,60281488347,74.79,74.79,60281488347
동양철관,008970,10,1426,5,-2,-0.14,13566306,48911068,159323019,13566306,-0.14,27.74,8.51,8.51,19611732697,8.63,8.63,19611732697
KODEX 코스닥150선물인버스,251340,11,3962,2,2,0.05,12874193,24312330,71800000,12874193,0.05,52.95,17.93,17.93,51007032410,17.93,17.93,51007032410
우리기술,032820,12,2395,5,-5,-0.21,11873055,39328748,164677432,11873055,-0.21,30.19,7.21,7.21,28562916245,7.24,7.24,28562916245
피아이이,452450,13,9190,2,700,8.24,11645225,20361468,35826000,11645225,8.24,57.19,32.50,32.50,103596419930,31.47,31.47,103596419930
KODEX 2차전지산업레버리지,462330,14,628,5,-25,-3.83,10758686,24104968,250000000,10758686,-3.83,44.63,4.30,4.30,6862382395,4.37,4.37,6862382395
KODEX 코스닥150레버리지,233740,15,6855,3,0,0.00,10167159,25918212,275400000,10167159,0.00,39.23,3.69,3.69,69746563075,3.69,3.69,69746563075
화인베스틸,133820,16,1009,2,217,27.40,10154967,269137,30826118,10154967,27.40,3773.16,32.94,32.94,10088649396,32.44,32.44,10088649396
KODEX 레버리지,122630,17,16650,2,25,0.15,8716627,11745546,139750000,8716627,0.15,74.21,6.24,6.24,145073014858,6.23,6.23,145073014858
KODEX 인버스,114800,18,4300,5,-5,-0.12,8702767,16046437,140600000,8702767,-0.12,54.23,6.19,6.19,37452418770,6.19,6.19,37452418770
일승,333430,19,5200,2,210,4.21,8533196,731851,30726747,8533196,4.21,1165.97,27.77,27.77,46937307505,29.38,29.38,46937307505
넥스트아이,137940,20,543,5,-4,-0.73,7810308,15686822,85368992,7810308,-0.73,49.79,9.15,9.15,4180202910,9.02,9.02,4180202910
형지I&C,011080,21,1816,2,36,2.02,7476411,4454652,31541686,7476411,2.02,167.83,23.70,23.70,14421576467,25.18,25.18,14421576467
휴마시스,205470,22,1631,5,-99,-5.72,6843247,23578286,129375009,6843247,-5.72,29.02,5.29,5.29,11572164859,5.48,5.48,11572164859
바이오비쥬,489460,23,18690,2,1200,6.86,6682705,7185687,15044430,6682705,6.86,93.00,44.42,44.42,130046535355,46.25,46.25,130046535355
에너토크,019990,24,8500,2,50,0.59,6280408,9302677,9756088,6280408,0.59,67.51,64.37,64.37,55626547305,67.08,67.08,55626547305
피코그램,376180,25,3175,2,405,14.62,5946167,1628833,18491378,5946167,14.62,365.06,32.16,32.16,18123073012,30.87,30.87,18123073012
CNT85,056730,26,938,2,119,14.53,5700137,105226,74111186,5700137,14.53,5417.04,7.69,7.69,5525846444,7.95,7.95,5525846444
두산에너빌리티,034020,27,41700,2,200,0.48,5565195,15784843,640561146,5565195,0.48,35.26,0.87,0.87,230176755200,0.86,0.86,230176755200
삼성전자,005930,28,54000,5,-700,-1.28,5374879,10901337,5919637922,5374879,-1.28,49.30,0.09,0.09,291254041350,0.09,0.09,291254041350
랩지노믹스,084650,29,2705,5,-165,-5.75,5242449,17317816,74239990,5242449,-5.75,30.27,7.06,7.06,14698891705,7.32,7.32,14698891705
한텍,098070,30,45550,2,6350,16.20,5163876,4005835,11121141,5163876,16.20,128.91,46.43,46.43,235137002300,46.42,46.42,235137002300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 53490282 118446592 649700000 53490282 0.00 45.16 8.23 8.23 107791190057 8.23 8.23 107791190057
3 메디콕스 054180 2 273 2 25 10.08 42731757 64779940 82878283 42731757 10.08 65.96 51.56 51.56 11950668189 52.82 52.82 11950668189
4 메이슨캐피탈 021880 3 543 2 50 10.14 29869028 38929648 152184408 29869028 10.14 76.73 19.63 19.63 15767962219 19.08 19.08 15767962219
5 삼성중공업 010140 4 16220 2 1120 7.42 21174250 11213168 880000000 21174250 7.42 188.83 2.41 2.41 337518049310 2.36 2.36 337518049310
6 케이씨티 089150 5 3655 2 135 3.84 20068976 28585126 17150000 20068976 3.84 70.21 117.02 117.02 78142373854 124.66 124.66 78142373854
7 씨씨에스 066790 6 1616 2 251 18.39 17682715 4533093 65152039 17682715 18.39 390.08 27.14 27.14 28035307595 26.63 26.63 28035307595
8 플루토스 019570 7 353 1 81 29.78 16195767 11871133 65310042 16195767 29.78 136.43 24.80 24.80 5402721968 23.43 23.43 5402721968
9 이뮨온시아 424870 8 6460 2 360 5.90 16184092 6812829 73004309 16184092 5.90 237.55 22.17 22.17 108275888410 22.96 22.96 108275888410
10 그린생명과학 114450 9 4030 2 310 8.33 14258627 5490195 20000000 14258627 8.33 259.71 71.29 71.29 60281488347 74.79 74.79 60281488347
11 동양철관 008970 10 1426 5 -2 -0.14 13566306 48911068 159323019 13566306 -0.14 27.74 8.51 8.51 19611732697 8.63 8.63 19611732697
12 KODEX 코스닥150선물인버스 251340 11 3962 2 2 0.05 12874193 24312330 71800000 12874193 0.05 52.95 17.93 17.93 51007032410 17.93 17.93 51007032410
13 우리기술 032820 12 2395 5 -5 -0.21 11873055 39328748 164677432 11873055 -0.21 30.19 7.21 7.21 28562916245 7.24 7.24 28562916245
14 피아이이 452450 13 9190 2 700 8.24 11645225 20361468 35826000 11645225 8.24 57.19 32.50 32.50 103596419930 31.47 31.47 103596419930
15 KODEX 2차전지산업레버리지 462330 14 628 5 -25 -3.83 10758686 24104968 250000000 10758686 -3.83 44.63 4.30 4.30 6862382395 4.37 4.37 6862382395
16 KODEX 코스닥150레버리지 233740 15 6855 3 0 0.00 10167159 25918212 275400000 10167159 0.00 39.23 3.69 3.69 69746563075 3.69 3.69 69746563075
17 화인베스틸 133820 16 1009 2 217 27.40 10154967 269137 30826118 10154967 27.40 3773.16 32.94 32.94 10088649396 32.44 32.44 10088649396
18 KODEX 레버리지 122630 17 16650 2 25 0.15 8716627 11745546 139750000 8716627 0.15 74.21 6.24 6.24 145073014858 6.23 6.23 145073014858
19 KODEX 인버스 114800 18 4300 5 -5 -0.12 8702767 16046437 140600000 8702767 -0.12 54.23 6.19 6.19 37452418770 6.19 6.19 37452418770
20 일승 333430 19 5200 2 210 4.21 8533196 731851 30726747 8533196 4.21 1165.97 27.77 27.77 46937307505 29.38 29.38 46937307505
21 넥스트아이 137940 20 543 5 -4 -0.73 7810308 15686822 85368992 7810308 -0.73 49.79 9.15 9.15 4180202910 9.02 9.02 4180202910
22 형지I&C 011080 21 1816 2 36 2.02 7476411 4454652 31541686 7476411 2.02 167.83 23.70 23.70 14421576467 25.18 25.18 14421576467
23 휴마시스 205470 22 1631 5 -99 -5.72 6843247 23578286 129375009 6843247 -5.72 29.02 5.29 5.29 11572164859 5.48 5.48 11572164859
24 바이오비쥬 489460 23 18690 2 1200 6.86 6682705 7185687 15044430 6682705 6.86 93.00 44.42 44.42 130046535355 46.25 46.25 130046535355
25 에너토크 019990 24 8500 2 50 0.59 6280408 9302677 9756088 6280408 0.59 67.51 64.37 64.37 55626547305 67.08 67.08 55626547305
26 피코그램 376180 25 3175 2 405 14.62 5946167 1628833 18491378 5946167 14.62 365.06 32.16 32.16 18123073012 30.87 30.87 18123073012
27 CNT85 056730 26 938 2 119 14.53 5700137 105226 74111186 5700137 14.53 5417.04 7.69 7.69 5525846444 7.95 7.95 5525846444
28 두산에너빌리티 034020 27 41700 2 200 0.48 5565195 15784843 640561146 5565195 0.48 35.26 0.87 0.87 230176755200 0.86 0.86 230176755200
29 삼성전자 005930 28 54000 5 -700 -1.28 5374879 10901337 5919637922 5374879 -1.28 49.30 0.09 0.09 291254041350 0.09 0.09 291254041350
30 랩지노믹스 084650 29 2705 5 -165 -5.75 5242449 17317816 74239990 5242449 -5.75 30.27 7.06 7.06 14698891705 7.32 7.32 14698891705
31 한텍 098070 30 45550 2 6350 16.20 5163876 4005835 11121141 5163876 16.20 128.91 46.43 46.43 235137002300 46.42 46.42 235137002300

31
top30/20250527/top30-av-20250527-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2015,3,0,0.00,53822824,118446592,649700000,53822824,0.00,45.44,8.28,8.28,108461269785,8.28,8.28,108461269785
메디콕스,054180,2,274,2,26,10.48,43041848,64779940,82878283,43041848,10.48,66.44,51.93,51.93,12035211375,53.00,53.00,12035211375
메이슨캐피탈,021880,3,524,2,31,6.29,30809086,38929648,152184408,30809086,6.29,79.14,20.24,20.24,16266788311,20.40,20.40,16266788311
삼성중공업,010140,4,16320,2,1220,8.08,21887655,11213168,880000000,21887655,8.08,195.20,2.49,2.49,349158244735,2.43,2.43,349158244735
케이씨티,089150,5,3650,2,130,3.69,20176950,28585126,17150000,20176950,3.69,70.59,117.65,117.65,78537983839,125.47,125.47,78537983839
씨씨에스,066790,6,1620,2,255,18.68,17802191,4533093,65152039,17802191,18.68,392.72,27.32,27.32,28228613042,26.75,26.75,28228613042
이뮨온시아,424870,7,6430,2,330,5.41,16344619,6812829,73004309,16344619,5.41,239.91,22.39,22.39,109309561690,23.29,23.29,109309561690
플루토스,019570,8,353,1,81,29.78,16202189,11871133,65310042,16202189,29.78,136.48,24.81,24.81,5404988934,23.44,23.44,5404988934
그린생명과학,114450,9,4055,2,335,9.01,14481168,5490195,20000000,14481168,9.01,263.76,72.41,72.41,61188305695,75.45,75.45,61188305695
동양철관,008970,10,1425,5,-3,-0.21,13644282,48911068,159323019,13644282,-0.21,27.90,8.56,8.56,19722824241,8.69,8.69,19722824241
KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,13355629,24312330,71800000,13355629,0.13,54.93,18.60,18.60,52915925872,18.59,18.59,52915925872
피아이이,452450,12,9070,2,580,6.83,12260830,20361468,35826000,12260830,6.83,60.22,34.22,34.22,109220645445,33.61,33.61,109220645445
우리기술,032820,13,2410,2,10,0.42,11957184,39328748,164677432,11957184,0.42,30.40,7.26,7.26,28765101294,7.25,7.25,28765101294
KODEX 2차전지산업레버리지,462330,14,626,5,-27,-4.13,10950710,24104968,250000000,10950710,-4.13,45.43,4.38,4.38,6982704031,4.46,4.46,6982704031
KODEX 코스닥150레버리지,233740,15,6860,2,5,0.07,10301385,25918212,275400000,10301385,0.07,39.75,3.74,3.74,70666705859,3.74,3.74,70666705859
화인베스틸,133820,16,1010,2,218,27.53,10212628,269137,30826118,10212628,27.53,3794.58,33.13,33.13,10146822500,32.59,32.59,10146822500
KODEX 레버리지,122630,17,16630,2,5,0.03,8839915,11745546,139750000,8839915,0.03,75.26,6.33,6.33,147124278188,6.33,6.33,147124278188
KODEX 인버스,114800,18,4302,5,-3,-0.07,8717877,16046437,140600000,8717877,-0.07,54.33,6.20,6.20,37517434851,6.20,6.20,37517434851
일승,333430,19,5240,2,250,5.01,8566301,731851,30726747,8566301,5.01,1170.50,27.88,27.88,47109538905,29.26,29.26,47109538905
피코그램,376180,20,3295,2,525,18.95,8433987,1628833,18491378,8433987,18.95,517.79,45.61,45.61,26326841923,43.21,43.21,26326841923
넥스트아이,137940,21,551,2,4,0.73,8027901,15686822,85368992,8027901,0.73,51.18,9.40,9.40,4298271664,9.14,9.14,4298271664
형지I&C,011080,22,1825,2,45,2.53,7499098,4454652,31541686,7499098,2.53,168.34,23.78,23.78,14462871996,25.13,25.13,14462871996
휴마시스,205470,23,1623,5,-107,-6.18,7024125,23578286,129375009,7024125,-6.18,29.79,5.43,5.43,11866396109,5.65,5.65,11866396109
바이오비쥬,489460,24,18640,2,1150,6.58,6708159,7185687,15044430,6708159,6.58,93.35,44.59,44.59,130521380555,46.54,46.54,130521380555
에너토크,019990,25,8480,2,30,0.36,6301653,9302677,9756088,6301653,0.36,67.74,64.59,64.59,55807112045,67.46,67.46,55807112045
삼성전자,005930,26,53800,5,-900,-1.65,6155216,10901337,5919637922,6155216,-1.65,56.46,0.10,0.10,333347473750,0.10,0.10,333347473750
CNT85,056730,27,964,2,145,17.70,5824976,105226,74111186,5824976,17.70,5535.68,7.86,7.86,5644376578,7.90,7.90,5644376578
두산에너빌리티,034020,28,41700,2,200,0.48,5654547,15784843,640561146,5654547,0.48,35.82,0.88,0.88,233905530125,0.88,0.88,233905530125
랩지노믹스,084650,29,2700,5,-170,-5.92,5365557,17317816,74239990,5365557,-5.92,30.98,7.23,7.23,15030910720,7.50,7.50,15030910720
한텍,098070,30,45100,2,5900,15.05,5233277,4005835,11121141,5233277,15.05,130.64,47.06,47.06,238284992550,47.51,47.51,238284992550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 53822824 118446592 649700000 53822824 0.00 45.44 8.28 8.28 108461269785 8.28 8.28 108461269785
3 메디콕스 054180 2 274 2 26 10.48 43041848 64779940 82878283 43041848 10.48 66.44 51.93 51.93 12035211375 53.00 53.00 12035211375
4 메이슨캐피탈 021880 3 524 2 31 6.29 30809086 38929648 152184408 30809086 6.29 79.14 20.24 20.24 16266788311 20.40 20.40 16266788311
5 삼성중공업 010140 4 16320 2 1220 8.08 21887655 11213168 880000000 21887655 8.08 195.20 2.49 2.49 349158244735 2.43 2.43 349158244735
6 케이씨티 089150 5 3650 2 130 3.69 20176950 28585126 17150000 20176950 3.69 70.59 117.65 117.65 78537983839 125.47 125.47 78537983839
7 씨씨에스 066790 6 1620 2 255 18.68 17802191 4533093 65152039 17802191 18.68 392.72 27.32 27.32 28228613042 26.75 26.75 28228613042
8 이뮨온시아 424870 7 6430 2 330 5.41 16344619 6812829 73004309 16344619 5.41 239.91 22.39 22.39 109309561690 23.29 23.29 109309561690
9 플루토스 019570 8 353 1 81 29.78 16202189 11871133 65310042 16202189 29.78 136.48 24.81 24.81 5404988934 23.44 23.44 5404988934
10 그린생명과학 114450 9 4055 2 335 9.01 14481168 5490195 20000000 14481168 9.01 263.76 72.41 72.41 61188305695 75.45 75.45 61188305695
11 동양철관 008970 10 1425 5 -3 -0.21 13644282 48911068 159323019 13644282 -0.21 27.90 8.56 8.56 19722824241 8.69 8.69 19722824241
12 KODEX 코스닥150선물인버스 251340 11 3965 2 5 0.13 13355629 24312330 71800000 13355629 0.13 54.93 18.60 18.60 52915925872 18.59 18.59 52915925872
13 피아이이 452450 12 9070 2 580 6.83 12260830 20361468 35826000 12260830 6.83 60.22 34.22 34.22 109220645445 33.61 33.61 109220645445
14 우리기술 032820 13 2410 2 10 0.42 11957184 39328748 164677432 11957184 0.42 30.40 7.26 7.26 28765101294 7.25 7.25 28765101294
15 KODEX 2차전지산업레버리지 462330 14 626 5 -27 -4.13 10950710 24104968 250000000 10950710 -4.13 45.43 4.38 4.38 6982704031 4.46 4.46 6982704031
16 KODEX 코스닥150레버리지 233740 15 6860 2 5 0.07 10301385 25918212 275400000 10301385 0.07 39.75 3.74 3.74 70666705859 3.74 3.74 70666705859
17 화인베스틸 133820 16 1010 2 218 27.53 10212628 269137 30826118 10212628 27.53 3794.58 33.13 33.13 10146822500 32.59 32.59 10146822500
18 KODEX 레버리지 122630 17 16630 2 5 0.03 8839915 11745546 139750000 8839915 0.03 75.26 6.33 6.33 147124278188 6.33 6.33 147124278188
19 KODEX 인버스 114800 18 4302 5 -3 -0.07 8717877 16046437 140600000 8717877 -0.07 54.33 6.20 6.20 37517434851 6.20 6.20 37517434851
20 일승 333430 19 5240 2 250 5.01 8566301 731851 30726747 8566301 5.01 1170.50 27.88 27.88 47109538905 29.26 29.26 47109538905
21 피코그램 376180 20 3295 2 525 18.95 8433987 1628833 18491378 8433987 18.95 517.79 45.61 45.61 26326841923 43.21 43.21 26326841923
22 넥스트아이 137940 21 551 2 4 0.73 8027901 15686822 85368992 8027901 0.73 51.18 9.40 9.40 4298271664 9.14 9.14 4298271664
23 형지I&C 011080 22 1825 2 45 2.53 7499098 4454652 31541686 7499098 2.53 168.34 23.78 23.78 14462871996 25.13 25.13 14462871996
24 휴마시스 205470 23 1623 5 -107 -6.18 7024125 23578286 129375009 7024125 -6.18 29.79 5.43 5.43 11866396109 5.65 5.65 11866396109
25 바이오비쥬 489460 24 18640 2 1150 6.58 6708159 7185687 15044430 6708159 6.58 93.35 44.59 44.59 130521380555 46.54 46.54 130521380555
26 에너토크 019990 25 8480 2 30 0.36 6301653 9302677 9756088 6301653 0.36 67.74 64.59 64.59 55807112045 67.46 67.46 55807112045
27 삼성전자 005930 26 53800 5 -900 -1.65 6155216 10901337 5919637922 6155216 -1.65 56.46 0.10 0.10 333347473750 0.10 0.10 333347473750
28 CNT85 056730 27 964 2 145 17.70 5824976 105226 74111186 5824976 17.70 5535.68 7.86 7.86 5644376578 7.90 7.90 5644376578
29 두산에너빌리티 034020 28 41700 2 200 0.48 5654547 15784843 640561146 5654547 0.48 35.82 0.88 0.88 233905530125 0.88 0.88 233905530125
30 랩지노믹스 084650 29 2700 5 -170 -5.92 5365557 17317816 74239990 5365557 -5.92 30.98 7.23 7.23 15030910720 7.50 7.50 15030910720
31 한텍 098070 30 45100 2 5900 15.05 5233277 4005835 11121141 5233277 15.05 130.64 47.06 47.06 238284992550 47.51 47.51 238284992550

31
top30/20250527/top30-av-20250527-122001.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,252670,1,2015,3,0,0.00,54320130,118446592,649700000,54320130,0.00,45.86,8.36,8.36,109463399841,8.36,8.36,109463399841
메디콕스,054180,2,272,2,24,9.68,43254365,64779940,82878283,43254365,9.68,66.77,52.19,52.19,12093235599,53.65,53.65,12093235599
메이슨캐피탈,021880,3,517,2,24,4.87,31598609,38929648,152184408,31598609,4.87,81.17,20.76,20.76,16678135703,21.20,21.20,16678135703
삼성중공업,010140,4,16320,2,1220,8.08,22317495,11213168,880000000,22317495,8.08,199.03,2.54,2.54,356168030460,2.48,2.48,356168030460
케이씨티,089150,5,3645,2,125,3.55,20252625,28585126,17150000,20252625,3.55,70.85,118.09,118.09,78813179019,126.08,126.08,78813179019
씨씨에스,066790,6,1627,2,262,19.19,17974287,4533093,65152039,17974287,19.19,396.51,27.59,27.59,28507885792,26.89,26.89,28507885792
이뮨온시아,424870,7,6470,2,370,6.07,16476497,6812829,73004309,16476497,6.07,241.85,22.57,22.57,110160178770,23.32,23.32,110160178770
플루토스,019570,8,353,1,81,29.78,16204224,11871133,65310042,16204224,29.78,136.50,24.81,24.81,5405707289,23.45,23.45,5405707289
그린생명과학,114450,9,4085,2,365,9.81,14626105,5490195,20000000,14626105,9.81,266.40,73.13,73.13,61781762052,75.62,75.62,61781762052
동양철관,008970,10,1424,5,-4,-0.28,13734928,48911068,159323019,13734928,-0.28,28.08,8.62,8.62,19851892117,8.75,8.75,19851892117
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,13646247,24312330,71800000,13646247,0.00,56.13,19.01,19.01,54066784523,19.02,19.02,54066784523
피아이이,452450,12,9110,2,620,7.30,12463786,20361468,35826000,12463786,7.30,61.21,34.79,34.79,111072344515,34.03,34.03,111072344515
우리기술,032820,13,2395,5,-5,-0.21,12040744,39328748,164677432,12040744,-0.21,30.62,7.31,7.31,28965949963,7.34,7.34,28965949963
KODEX 2차전지산업레버리지,462330,14,626,5,-27,-4.13,11018245,24104968,250000000,11018245,-4.13,45.71,4.41,4.41,7024972870,4.49,4.49,7024972870
KODEX 코스닥150레버리지,233740,15,6865,2,10,0.15,10442920,25918212,275400000,10442920,0.15,40.29,3.79,3.79,71638043114,3.79,3.79,71638043114
화인베스틸,133820,16,1007,2,215,27.15,10239692,269137,30826118,10239692,27.15,3804.64,33.22,33.22,10174125277,32.78,32.78,10174125277
피코그램,376180,17,3375,2,605,21.84,9448986,1628833,18491378,9448986,21.84,580.11,51.10,51.10,29688218916,47.57,47.57,29688218916
KODEX 레버리지,122630,18,16645,2,20,0.12,9033563,11745546,139750000,9033563,0.12,76.91,6.46,6.46,150345487698,6.46,6.46,150345487698
넥스트아이,137940,19,567,2,20,3.66,8849434,15686822,85368992,8849434,3.66,56.41,10.37,10.37,4757494389,9.83,9.83,4757494389
KODEX 인버스,114800,20,4305,3,0,0.00,8825690,16046437,140600000,8825690,0.00,55.00,6.28,6.28,37981586504,6.28,6.28,37981586504
일승,333430,21,5300,2,310,6.21,8687508,731851,30726747,8687508,6.21,1187.06,28.27,28.27,47749346155,29.32,29.32,47749346155
형지I&C,011080,22,1823,2,43,2.42,7527584,4454652,31541686,7527584,2.42,168.98,23.87,23.87,14514749854,25.24,25.24,14514749854
휴마시스,205470,23,1625,5,-105,-6.07,7108663,23578286,129375009,7108663,-6.07,30.15,5.49,5.49,12003761185,5.71,5.71,12003761185
바이오비쥬,489460,24,18800,2,1310,7.49,6745758,7185687,15044430,6745758,7.49,93.88,44.84,44.84,131226302940,46.40,46.40,131226302940
삼성전자,005930,25,53900,5,-800,-1.46,6583161,10901337,5919637922,6583161,-1.46,60.39,0.11,0.11,356409215950,0.11,0.11,356409215950
에너토크,019990,26,8460,2,10,0.12,6321361,9302677,9756088,6321361,0.12,67.95,64.79,64.79,55974250225,67.82,67.82,55974250225
CNT85,056730,27,949,2,130,15.87,5925947,105226,74111186,5925947,15.87,5631.64,8.00,8.00,5740859970,8.16,8.16,5740859970
두산에너빌리티,034020,28,41550,2,50,0.12,5780791,15784843,640561146,5780791,0.12,36.62,0.90,0.90,239164599750,0.90,0.90,239164599750
랩지노믹스,084650,29,2690,5,-180,-6.27,5471296,17317816,74239990,5471296,-6.27,31.59,7.37,7.37,15316124270,7.67,7.67,15316124270
한텍,098070,30,45450,2,6250,15.94,5307640,4005835,11121141,5307640,15.94,132.50,47.73,47.73,241644759600,47.81,47.81,241644759600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 54320130 118446592 649700000 54320130 0.00 45.86 8.36 8.36 109463399841 8.36 8.36 109463399841
3 메디콕스 054180 2 272 2 24 9.68 43254365 64779940 82878283 43254365 9.68 66.77 52.19 52.19 12093235599 53.65 53.65 12093235599
4 메이슨캐피탈 021880 3 517 2 24 4.87 31598609 38929648 152184408 31598609 4.87 81.17 20.76 20.76 16678135703 21.20 21.20 16678135703
5 삼성중공업 010140 4 16320 2 1220 8.08 22317495 11213168 880000000 22317495 8.08 199.03 2.54 2.54 356168030460 2.48 2.48 356168030460
6 케이씨티 089150 5 3645 2 125 3.55 20252625 28585126 17150000 20252625 3.55 70.85 118.09 118.09 78813179019 126.08 126.08 78813179019
7 씨씨에스 066790 6 1627 2 262 19.19 17974287 4533093 65152039 17974287 19.19 396.51 27.59 27.59 28507885792 26.89 26.89 28507885792
8 이뮨온시아 424870 7 6470 2 370 6.07 16476497 6812829 73004309 16476497 6.07 241.85 22.57 22.57 110160178770 23.32 23.32 110160178770
9 플루토스 019570 8 353 1 81 29.78 16204224 11871133 65310042 16204224 29.78 136.50 24.81 24.81 5405707289 23.45 23.45 5405707289
10 그린생명과학 114450 9 4085 2 365 9.81 14626105 5490195 20000000 14626105 9.81 266.40 73.13 73.13 61781762052 75.62 75.62 61781762052
11 동양철관 008970 10 1424 5 -4 -0.28 13734928 48911068 159323019 13734928 -0.28 28.08 8.62 8.62 19851892117 8.75 8.75 19851892117
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 13646247 24312330 71800000 13646247 0.00 56.13 19.01 19.01 54066784523 19.02 19.02 54066784523
13 피아이이 452450 12 9110 2 620 7.30 12463786 20361468 35826000 12463786 7.30 61.21 34.79 34.79 111072344515 34.03 34.03 111072344515
14 우리기술 032820 13 2395 5 -5 -0.21 12040744 39328748 164677432 12040744 -0.21 30.62 7.31 7.31 28965949963 7.34 7.34 28965949963
15 KODEX 2차전지산업레버리지 462330 14 626 5 -27 -4.13 11018245 24104968 250000000 11018245 -4.13 45.71 4.41 4.41 7024972870 4.49 4.49 7024972870
16 KODEX 코스닥150레버리지 233740 15 6865 2 10 0.15 10442920 25918212 275400000 10442920 0.15 40.29 3.79 3.79 71638043114 3.79 3.79 71638043114
17 화인베스틸 133820 16 1007 2 215 27.15 10239692 269137 30826118 10239692 27.15 3804.64 33.22 33.22 10174125277 32.78 32.78 10174125277
18 피코그램 376180 17 3375 2 605 21.84 9448986 1628833 18491378 9448986 21.84 580.11 51.10 51.10 29688218916 47.57 47.57 29688218916
19 KODEX 레버리지 122630 18 16645 2 20 0.12 9033563 11745546 139750000 9033563 0.12 76.91 6.46 6.46 150345487698 6.46 6.46 150345487698
20 넥스트아이 137940 19 567 2 20 3.66 8849434 15686822 85368992 8849434 3.66 56.41 10.37 10.37 4757494389 9.83 9.83 4757494389
21 KODEX 인버스 114800 20 4305 3 0 0.00 8825690 16046437 140600000 8825690 0.00 55.00 6.28 6.28 37981586504 6.28 6.28 37981586504
22 일승 333430 21 5300 2 310 6.21 8687508 731851 30726747 8687508 6.21 1187.06 28.27 28.27 47749346155 29.32 29.32 47749346155
23 형지I&C 011080 22 1823 2 43 2.42 7527584 4454652 31541686 7527584 2.42 168.98 23.87 23.87 14514749854 25.24 25.24 14514749854
24 휴마시스 205470 23 1625 5 -105 -6.07 7108663 23578286 129375009 7108663 -6.07 30.15 5.49 5.49 12003761185 5.71 5.71 12003761185
25 바이오비쥬 489460 24 18800 2 1310 7.49 6745758 7185687 15044430 6745758 7.49 93.88 44.84 44.84 131226302940 46.40 46.40 131226302940
26 삼성전자 005930 25 53900 5 -800 -1.46 6583161 10901337 5919637922 6583161 -1.46 60.39 0.11 0.11 356409215950 0.11 0.11 356409215950
27 에너토크 019990 26 8460 2 10 0.12 6321361 9302677 9756088 6321361 0.12 67.95 64.79 64.79 55974250225 67.82 67.82 55974250225
28 CNT85 056730 27 949 2 130 15.87 5925947 105226 74111186 5925947 15.87 5631.64 8.00 8.00 5740859970 8.16 8.16 5740859970
29 두산에너빌리티 034020 28 41550 2 50 0.12 5780791 15784843 640561146 5780791 0.12 36.62 0.90 0.90 239164599750 0.90 0.90 239164599750
30 랩지노믹스 084650 29 2690 5 -180 -6.27 5471296 17317816 74239990 5471296 -6.27 31.59 7.37 7.37 15316124270 7.67 7.67 15316124270
31 한텍 098070 30 45450 2 6250 15.94 5307640 4005835 11121141 5307640 15.94 132.50 47.73 47.73 241644759600 47.81 47.81 241644759600

31
top30/20250527/top30-av-20250527-123000.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,252670,1,2020,2,5,0.25,55926902,118446592,649700000,55926902,0.25,47.22,8.61,8.61,112708789186,8.59,8.59,112708789186
메디콕스,054180,2,274,2,26,10.48,43502410,64779940,82878283,43502410,10.48,67.15,52.49,52.49,12161059898,53.55,53.55,12161059898
메이슨캐피탈,021880,3,516,2,23,4.67,31910435,38929648,152184408,31910435,4.67,81.97,20.97,20.97,16839244736,21.44,21.44,16839244736
삼성중공업,010140,4,16260,2,1160,7.68,22697853,11213168,880000000,22697853,7.68,202.42,2.58,2.58,362362985600,2.53,2.53,362362985600
케이씨티,089150,5,3590,2,70,1.99,20369539,28585126,17150000,20369539,1.99,71.26,118.77,118.77,79234826609,128.69,128.69,79234826609
씨씨에스,066790,6,1621,2,256,18.75,18219966,4533093,65152039,18219966,18.75,401.93,27.97,27.97,28904413610,27.37,27.37,28904413610
이뮨온시아,424870,7,6480,2,380,6.23,16595032,6812829,73004309,16595032,6.23,243.59,22.73,22.73,110928687735,23.45,23.45,110928687735
플루토스,019570,8,353,1,81,29.78,16205687,11871133,65310042,16205687,29.78,136.51,24.81,24.81,5406223728,23.45,23.45,5406223728
그린생명과학,114450,9,4125,2,405,10.89,14815829,5490195,20000000,14815829,10.89,269.86,74.08,74.08,62563364957,75.83,75.83,62563364957
동양철관,008970,10,1420,5,-8,-0.56,14185115,48911068,159323019,14185115,-0.56,29.00,8.90,8.90,20491647327,9.06,9.06,20491647327
KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,13787025,24312330,71800000,13787025,0.13,56.71,19.20,19.20,54624425933,19.19,19.19,54624425933
피아이이,452450,12,9130,2,640,7.54,12735954,20361468,35826000,12735954,7.54,62.55,35.55,35.55,113552106120,34.72,34.72,113552106120
우리기술,032820,13,2390,5,-10,-0.42,12134624,39328748,164677432,12134624,-0.42,30.85,7.37,7.37,29190566499,7.42,7.42,29190566499
넥스트아이,137940,14,566,2,19,3.47,11423666,15686822,85368992,11423666,3.47,72.82,13.38,13.38,6243610164,12.92,12.92,6243610164
KODEX 2차전지산업레버리지,462330,15,625,5,-28,-4.29,11387824,24104968,250000000,11387824,-4.29,47.24,4.56,4.56,7256116330,4.64,4.64,7256116330
피코그램,376180,16,3360,2,590,21.30,10770093,1628833,18491378,10770093,21.30,661.22,58.24,58.24,34163603020,54.99,54.99,34163603020
KODEX 코스닥150레버리지,233740,17,6870,2,15,0.22,10498307,25918212,275400000,10498307,0.22,40.51,3.81,3.81,72018126474,3.81,3.81,72018126474
화인베스틸,133820,18,1008,2,216,27.27,10269143,269137,30826118,10269143,27.27,3815.58,33.31,33.31,10203831765,32.84,32.84,10203831765
KODEX 레버리지,122630,19,16610,5,-15,-0.09,9378348,11745546,139750000,9378348,-0.09,79.85,6.71,6.71,156071824200,6.72,6.72,156071824200
KODEX 인버스,114800,20,4307,2,2,0.05,8840843,16046437,140600000,8840843,0.05,55.10,6.29,6.29,38046838843,6.28,6.28,38046838843
일승,333430,21,5270,2,280,5.61,8778969,731851,30726747,8778969,5.61,1199.56,28.57,28.57,48232910190,29.79,29.79,48232910190
형지I&C,011080,22,1824,2,44,2.47,7547024,4454652,31541686,7547024,2.47,169.42,23.93,23.93,14550233324,25.29,25.29,14550233324
휴마시스,205470,23,1624,5,-106,-6.13,7181385,23578286,129375009,7181385,-6.13,30.46,5.55,5.55,12121902050,5.77,5.77,12121902050
삼성전자,005930,24,53900,5,-800,-1.46,6929040,10901337,5919637922,6929040,-1.46,63.56,0.12,0.12,375041313850,0.12,0.12,375041313850
바이오비쥬,489460,25,18700,2,1210,6.92,6783298,7185687,15044430,6783298,6.92,94.40,45.09,45.09,131929418675,46.89,46.89,131929418675
에너토크,019990,26,8490,2,40,0.47,6341137,9302677,9756088,6341137,0.47,68.16,65.00,65.00,56141708990,67.78,67.78,56141708990
CNT85,056730,27,935,2,116,14.16,6103026,105226,74111186,6103026,14.16,5799.92,8.23,8.23,5908200039,8.53,8.53,5908200039
두산에너빌리티,034020,28,41550,2,50,0.12,5826374,15784843,640561146,5826374,0.12,36.91,0.91,0.91,241058631500,0.91,0.91,241058631500
랩지노믹스,084650,29,2700,5,-170,-5.92,5532363,17317816,74239990,5532363,-5.92,31.95,7.45,7.45,15480712611,7.72,7.72,15480712611
한텍,098070,30,45300,2,6100,15.56,5397925,4005835,11121141,5397925,15.56,134.75,48.54,48.54,245758399325,48.78,48.78,245758399325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 55926902 118446592 649700000 55926902 0.25 47.22 8.61 8.61 112708789186 8.59 8.59 112708789186
3 메디콕스 054180 2 274 2 26 10.48 43502410 64779940 82878283 43502410 10.48 67.15 52.49 52.49 12161059898 53.55 53.55 12161059898
4 메이슨캐피탈 021880 3 516 2 23 4.67 31910435 38929648 152184408 31910435 4.67 81.97 20.97 20.97 16839244736 21.44 21.44 16839244736
5 삼성중공업 010140 4 16260 2 1160 7.68 22697853 11213168 880000000 22697853 7.68 202.42 2.58 2.58 362362985600 2.53 2.53 362362985600
6 케이씨티 089150 5 3590 2 70 1.99 20369539 28585126 17150000 20369539 1.99 71.26 118.77 118.77 79234826609 128.69 128.69 79234826609
7 씨씨에스 066790 6 1621 2 256 18.75 18219966 4533093 65152039 18219966 18.75 401.93 27.97 27.97 28904413610 27.37 27.37 28904413610
8 이뮨온시아 424870 7 6480 2 380 6.23 16595032 6812829 73004309 16595032 6.23 243.59 22.73 22.73 110928687735 23.45 23.45 110928687735
9 플루토스 019570 8 353 1 81 29.78 16205687 11871133 65310042 16205687 29.78 136.51 24.81 24.81 5406223728 23.45 23.45 5406223728
10 그린생명과학 114450 9 4125 2 405 10.89 14815829 5490195 20000000 14815829 10.89 269.86 74.08 74.08 62563364957 75.83 75.83 62563364957
11 동양철관 008970 10 1420 5 -8 -0.56 14185115 48911068 159323019 14185115 -0.56 29.00 8.90 8.90 20491647327 9.06 9.06 20491647327
12 KODEX 코스닥150선물인버스 251340 11 3965 2 5 0.13 13787025 24312330 71800000 13787025 0.13 56.71 19.20 19.20 54624425933 19.19 19.19 54624425933
13 피아이이 452450 12 9130 2 640 7.54 12735954 20361468 35826000 12735954 7.54 62.55 35.55 35.55 113552106120 34.72 34.72 113552106120
14 우리기술 032820 13 2390 5 -10 -0.42 12134624 39328748 164677432 12134624 -0.42 30.85 7.37 7.37 29190566499 7.42 7.42 29190566499
15 넥스트아이 137940 14 566 2 19 3.47 11423666 15686822 85368992 11423666 3.47 72.82 13.38 13.38 6243610164 12.92 12.92 6243610164
16 KODEX 2차전지산업레버리지 462330 15 625 5 -28 -4.29 11387824 24104968 250000000 11387824 -4.29 47.24 4.56 4.56 7256116330 4.64 4.64 7256116330
17 피코그램 376180 16 3360 2 590 21.30 10770093 1628833 18491378 10770093 21.30 661.22 58.24 58.24 34163603020 54.99 54.99 34163603020
18 KODEX 코스닥150레버리지 233740 17 6870 2 15 0.22 10498307 25918212 275400000 10498307 0.22 40.51 3.81 3.81 72018126474 3.81 3.81 72018126474
19 화인베스틸 133820 18 1008 2 216 27.27 10269143 269137 30826118 10269143 27.27 3815.58 33.31 33.31 10203831765 32.84 32.84 10203831765
20 KODEX 레버리지 122630 19 16610 5 -15 -0.09 9378348 11745546 139750000 9378348 -0.09 79.85 6.71 6.71 156071824200 6.72 6.72 156071824200
21 KODEX 인버스 114800 20 4307 2 2 0.05 8840843 16046437 140600000 8840843 0.05 55.10 6.29 6.29 38046838843 6.28 6.28 38046838843
22 일승 333430 21 5270 2 280 5.61 8778969 731851 30726747 8778969 5.61 1199.56 28.57 28.57 48232910190 29.79 29.79 48232910190
23 형지I&C 011080 22 1824 2 44 2.47 7547024 4454652 31541686 7547024 2.47 169.42 23.93 23.93 14550233324 25.29 25.29 14550233324
24 휴마시스 205470 23 1624 5 -106 -6.13 7181385 23578286 129375009 7181385 -6.13 30.46 5.55 5.55 12121902050 5.77 5.77 12121902050
25 삼성전자 005930 24 53900 5 -800 -1.46 6929040 10901337 5919637922 6929040 -1.46 63.56 0.12 0.12 375041313850 0.12 0.12 375041313850
26 바이오비쥬 489460 25 18700 2 1210 6.92 6783298 7185687 15044430 6783298 6.92 94.40 45.09 45.09 131929418675 46.89 46.89 131929418675
27 에너토크 019990 26 8490 2 40 0.47 6341137 9302677 9756088 6341137 0.47 68.16 65.00 65.00 56141708990 67.78 67.78 56141708990
28 CNT85 056730 27 935 2 116 14.16 6103026 105226 74111186 6103026 14.16 5799.92 8.23 8.23 5908200039 8.53 8.53 5908200039
29 두산에너빌리티 034020 28 41550 2 50 0.12 5826374 15784843 640561146 5826374 0.12 36.91 0.91 0.91 241058631500 0.91 0.91 241058631500
30 랩지노믹스 084650 29 2700 5 -170 -5.92 5532363 17317816 74239990 5532363 -5.92 31.95 7.45 7.45 15480712611 7.72 7.72 15480712611
31 한텍 098070 30 45300 2 6100 15.56 5397925 4005835 11121141 5397925 15.56 134.75 48.54 48.54 245758399325 48.78 48.78 245758399325

31
top30/20250527/top30-av-20250527-124000.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,252670,1,2020,2,5,0.25,56588873,118446592,649700000,56588873,0.25,47.78,8.71,8.71,114045569482,8.69,8.69,114045569482
메디콕스,054180,2,275,2,27,10.89,43811445,64779940,82878283,43811445,10.89,67.63,52.86,52.86,12245669567,53.73,53.73,12245669567
메이슨캐피탈,021880,3,521,2,28,5.68,32127638,38929648,152184408,32127638,5.68,82.53,21.11,21.11,16952051864,21.38,21.38,16952051864
삼성중공업,010140,4,16290,2,1190,7.88,23058244,11213168,880000000,23058244,7.88,205.64,2.62,2.62,368225168780,2.57,2.57,368225168780
케이씨티,089150,5,3595,2,75,2.13,20461332,28585126,17150000,20461332,2.13,71.58,119.31,119.31,79564168485,129.05,129.05,79564168485
씨씨에스,066790,6,1609,2,244,17.88,18394073,4533093,65152039,18394073,17.88,405.77,28.23,28.23,29186167284,27.84,27.84,29186167284
이뮨온시아,424870,7,6690,2,590,9.67,17744013,6812829,73004309,17744013,9.67,260.45,24.31,24.31,118597609690,24.28,24.28,118597609690
플루토스,019570,8,353,1,81,29.78,16211696,11871133,65310042,16211696,29.78,136.56,24.82,24.82,5408344905,23.46,23.46,5408344905
그린생명과학,114450,9,4110,2,390,10.48,14939121,5490195,20000000,14939121,10.48,272.11,74.70,74.70,63069847718,76.73,76.73,63069847718
동양철관,008970,10,1421,5,-7,-0.49,14385681,48911068,159323019,14385681,-0.49,29.41,9.03,9.03,20776150914,9.18,9.18,20776150914
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,14118751,24312330,71800000,14118751,0.00,58.07,19.66,19.66,55938067499,19.67,19.67,55938067499
피아이이,452450,12,9070,2,580,6.83,13043663,20361468,35826000,13043663,6.83,64.06,36.41,36.41,116360553865,35.81,35.81,116360553865
넥스트아이,137940,13,569,2,22,4.02,12592436,15686822,85368992,12592436,4.02,80.27,14.75,14.75,6907652634,14.22,14.22,6907652634
우리기술,032820,14,2395,5,-5,-0.21,12241100,39328748,164677432,12241100,-0.21,31.13,7.43,7.43,29444813894,7.47,7.47,29444813894
피코그램,376180,15,3265,2,495,17.87,11620856,1628833,18491378,11620856,17.87,713.45,62.84,62.84,36966587968,61.23,61.23,36966587968
KODEX 2차전지산업레버리지,462330,16,626,5,-27,-4.13,11566057,24104968,250000000,11566057,-4.13,47.98,4.63,4.63,7367551110,4.71,4.71,7367551110
KODEX 코스닥150레버리지,233740,17,6870,2,15,0.22,10662291,25918212,275400000,10662291,0.22,41.14,3.87,3.87,73144589164,3.87,3.87,73144589164
화인베스틸,133820,18,1006,2,214,27.02,10298353,269137,30826118,10298353,27.02,3826.44,33.41,33.41,10233287647,33.00,33.00,10233287647
KODEX 레버리지,122630,19,16620,5,-5,-0.03,9600098,11745546,139750000,9600098,-0.03,81.73,6.87,6.87,159759205037,6.88,6.88,159759205037
KODEX 인버스,114800,20,4305,3,0,0.00,8911588,16046437,140600000,8911588,0.00,55.54,6.34,6.34,38351441714,6.34,6.34,38351441714
일승,333430,21,5260,2,270,5.41,8806280,731851,30726747,8806280,5.41,1203.29,28.66,28.66,48376659485,29.93,29.93,48376659485
형지I&C,011080,22,1828,2,48,2.70,7585137,4454652,31541686,7585137,2.70,170.27,24.05,24.05,14619804409,25.36,25.36,14619804409
삼성전자,005930,23,53900,5,-800,-1.46,7461709,10901337,5919637922,7461709,-1.46,68.45,0.13,0.13,403752034650,0.13,0.13,403752034650
휴마시스,205470,24,1632,5,-98,-5.66,7239033,23578286,129375009,7239033,-5.66,30.70,5.60,5.60,12215767023,5.79,5.79,12215767023
바이오비쥬,489460,25,18920,2,1430,8.18,6921118,7185687,15044430,6921118,8.18,96.32,46.00,46.00,134537664135,47.27,47.27,134537664135
에너토크,019990,26,8430,5,-20,-0.24,6374828,9302677,9756088,6374828,-0.24,68.53,65.34,65.34,56426426960,68.61,68.61,56426426960
CNT85,056730,27,933,2,114,13.92,6152769,105226,74111186,6152769,13.92,5847.19,8.30,8.30,5954686159,8.61,8.61,5954686159
두산에너빌리티,034020,28,41650,2,150,0.36,5921684,15784843,640561146,5921684,0.36,37.51,0.92,0.92,245022071875,0.92,0.92,245022071875
한텍,098070,29,44450,2,5250,13.39,5631306,4005835,11121141,5631306,13.39,140.58,50.64,50.64,256163337700,51.82,51.82,256163337700
랩지노믹스,084650,30,2690,5,-180,-6.27,5574272,17317816,74239990,5574272,-6.27,32.19,7.51,7.51,15593577756,7.81,7.81,15593577756
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 56588873 118446592 649700000 56588873 0.25 47.78 8.71 8.71 114045569482 8.69 8.69 114045569482
3 메디콕스 054180 2 275 2 27 10.89 43811445 64779940 82878283 43811445 10.89 67.63 52.86 52.86 12245669567 53.73 53.73 12245669567
4 메이슨캐피탈 021880 3 521 2 28 5.68 32127638 38929648 152184408 32127638 5.68 82.53 21.11 21.11 16952051864 21.38 21.38 16952051864
5 삼성중공업 010140 4 16290 2 1190 7.88 23058244 11213168 880000000 23058244 7.88 205.64 2.62 2.62 368225168780 2.57 2.57 368225168780
6 케이씨티 089150 5 3595 2 75 2.13 20461332 28585126 17150000 20461332 2.13 71.58 119.31 119.31 79564168485 129.05 129.05 79564168485
7 씨씨에스 066790 6 1609 2 244 17.88 18394073 4533093 65152039 18394073 17.88 405.77 28.23 28.23 29186167284 27.84 27.84 29186167284
8 이뮨온시아 424870 7 6690 2 590 9.67 17744013 6812829 73004309 17744013 9.67 260.45 24.31 24.31 118597609690 24.28 24.28 118597609690
9 플루토스 019570 8 353 1 81 29.78 16211696 11871133 65310042 16211696 29.78 136.56 24.82 24.82 5408344905 23.46 23.46 5408344905
10 그린생명과학 114450 9 4110 2 390 10.48 14939121 5490195 20000000 14939121 10.48 272.11 74.70 74.70 63069847718 76.73 76.73 63069847718
11 동양철관 008970 10 1421 5 -7 -0.49 14385681 48911068 159323019 14385681 -0.49 29.41 9.03 9.03 20776150914 9.18 9.18 20776150914
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 14118751 24312330 71800000 14118751 0.00 58.07 19.66 19.66 55938067499 19.67 19.67 55938067499
13 피아이이 452450 12 9070 2 580 6.83 13043663 20361468 35826000 13043663 6.83 64.06 36.41 36.41 116360553865 35.81 35.81 116360553865
14 넥스트아이 137940 13 569 2 22 4.02 12592436 15686822 85368992 12592436 4.02 80.27 14.75 14.75 6907652634 14.22 14.22 6907652634
15 우리기술 032820 14 2395 5 -5 -0.21 12241100 39328748 164677432 12241100 -0.21 31.13 7.43 7.43 29444813894 7.47 7.47 29444813894
16 피코그램 376180 15 3265 2 495 17.87 11620856 1628833 18491378 11620856 17.87 713.45 62.84 62.84 36966587968 61.23 61.23 36966587968
17 KODEX 2차전지산업레버리지 462330 16 626 5 -27 -4.13 11566057 24104968 250000000 11566057 -4.13 47.98 4.63 4.63 7367551110 4.71 4.71 7367551110
18 KODEX 코스닥150레버리지 233740 17 6870 2 15 0.22 10662291 25918212 275400000 10662291 0.22 41.14 3.87 3.87 73144589164 3.87 3.87 73144589164
19 화인베스틸 133820 18 1006 2 214 27.02 10298353 269137 30826118 10298353 27.02 3826.44 33.41 33.41 10233287647 33.00 33.00 10233287647
20 KODEX 레버리지 122630 19 16620 5 -5 -0.03 9600098 11745546 139750000 9600098 -0.03 81.73 6.87 6.87 159759205037 6.88 6.88 159759205037
21 KODEX 인버스 114800 20 4305 3 0 0.00 8911588 16046437 140600000 8911588 0.00 55.54 6.34 6.34 38351441714 6.34 6.34 38351441714
22 일승 333430 21 5260 2 270 5.41 8806280 731851 30726747 8806280 5.41 1203.29 28.66 28.66 48376659485 29.93 29.93 48376659485
23 형지I&C 011080 22 1828 2 48 2.70 7585137 4454652 31541686 7585137 2.70 170.27 24.05 24.05 14619804409 25.36 25.36 14619804409
24 삼성전자 005930 23 53900 5 -800 -1.46 7461709 10901337 5919637922 7461709 -1.46 68.45 0.13 0.13 403752034650 0.13 0.13 403752034650
25 휴마시스 205470 24 1632 5 -98 -5.66 7239033 23578286 129375009 7239033 -5.66 30.70 5.60 5.60 12215767023 5.79 5.79 12215767023
26 바이오비쥬 489460 25 18920 2 1430 8.18 6921118 7185687 15044430 6921118 8.18 96.32 46.00 46.00 134537664135 47.27 47.27 134537664135
27 에너토크 019990 26 8430 5 -20 -0.24 6374828 9302677 9756088 6374828 -0.24 68.53 65.34 65.34 56426426960 68.61 68.61 56426426960
28 CNT85 056730 27 933 2 114 13.92 6152769 105226 74111186 6152769 13.92 5847.19 8.30 8.30 5954686159 8.61 8.61 5954686159
29 두산에너빌리티 034020 28 41650 2 150 0.36 5921684 15784843 640561146 5921684 0.36 37.51 0.92 0.92 245022071875 0.92 0.92 245022071875
30 한텍 098070 29 44450 2 5250 13.39 5631306 4005835 11121141 5631306 13.39 140.58 50.64 50.64 256163337700 51.82 51.82 256163337700
31 랩지노믹스 084650 30 2690 5 -180 -6.27 5574272 17317816 74239990 5574272 -6.27 32.19 7.51 7.51 15593577756 7.81 7.81 15593577756

31
top30/20250527/top30-av-20250527-125000.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,252670,1,2017,2,2,0.10,57245750,118446592,649700000,57245750,0.10,48.33,8.81,8.81,115372301465,8.80,8.80,115372301465
메디콕스,054180,2,273,2,25,10.08,44208610,64779940,82878283,44208610,10.08,68.24,53.34,53.34,12354602543,54.60,54.60,12354602543
메이슨캐피탈,021880,3,515,2,22,4.46,32487133,38929648,152184408,32487133,4.46,83.45,21.35,21.35,17137955882,21.87,21.87,17137955882
삼성중공업,010140,4,16290,2,1190,7.88,23329524,11213168,880000000,23329524,7.88,208.05,2.65,2.65,372644105090,2.60,2.60,372644105090
케이씨티,089150,5,3600,2,80,2.27,20513176,28585126,17150000,20513176,2.27,71.76,119.61,119.61,79750912671,129.17,129.17,79750912671
씨씨에스,066790,6,1618,2,253,18.53,18686302,4533093,65152039,18686302,18.53,412.22,28.68,28.68,29658920000,28.14,28.14,29658920000
이뮨온시아,424870,7,6620,2,520,8.52,18509294,6812829,73004309,18509294,8.52,271.68,25.35,25.35,123694335195,25.59,25.59,123694335195
플루토스,019570,8,353,1,81,29.78,16212354,11871133,65310042,16212354,29.78,136.57,24.82,24.82,5408577179,23.46,23.46,5408577179
그린생명과학,114450,9,4125,2,405,10.89,15008748,5490195,20000000,15008748,10.89,273.37,75.04,75.04,63356900963,76.80,76.80,63356900963
동양철관,008970,10,1422,5,-6,-0.42,14451743,48911068,159323019,14451743,-0.42,29.55,9.07,9.07,20870188806,9.21,9.21,20870188806
KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,14230513,24312330,71800000,14230513,0.00,58.53,19.82,19.82,56380519588,19.83,19.83,56380519588
피아이이,452450,12,9030,2,540,6.36,13168726,20361468,35826000,13168726,6.36,64.67,36.76,36.76,117490096175,36.32,36.32,117490096175
넥스트아이,137940,13,566,2,19,3.47,13047196,15686822,85368992,13047196,3.47,83.17,15.28,15.28,7164305861,14.83,14.83,7164305861
우리기술,032820,14,2395,5,-5,-0.21,12314915,39328748,164677432,12314915,-0.21,31.31,7.48,7.48,29621571128,7.51,7.51,29621571128
피코그램,376180,15,3180,2,410,14.80,12138136,1628833,18491378,12138136,14.80,745.20,65.64,65.64,38650470384,65.73,65.73,38650470384
KODEX 2차전지산업레버리지,462330,16,625,5,-28,-4.29,12019202,24104968,250000000,12019202,-4.29,49.86,4.81,4.81,7650475401,4.90,4.90,7650475401
KODEX 코스닥150레버리지,233740,17,6875,2,20,0.29,10885720,25918212,275400000,10885720,0.29,42.00,3.95,3.95,74680974194,3.94,3.94,74680974194
화인베스틸,133820,18,1007,2,215,27.15,10345757,269137,30826118,10345757,27.15,3844.05,33.56,33.56,10280940011,33.12,33.12,10280940011
KODEX 레버리지,122630,19,16615,5,-10,-0.06,9737279,11745546,139750000,9737279,-0.06,82.90,6.97,6.97,162038795667,6.98,6.98,162038795667
KODEX 인버스,114800,20,4310,2,5,0.12,8951853,16046437,140600000,8951853,0.12,55.79,6.37,6.37,38524793644,6.36,6.36,38524793644
일승,333430,21,5230,2,240,4.81,8851812,731851,30726747,8851812,4.81,1209.51,28.81,28.81,48615315270,30.25,30.25,48615315270
형지I&C,011080,22,1838,2,58,3.26,7690862,4454652,31541686,7690862,3.26,172.65,24.38,24.38,14814119809,25.55,25.55,14814119809
삼성전자,005930,23,53900,5,-800,-1.46,7550730,10901337,5919637922,7550730,-1.46,69.26,0.13,0.13,408551127850,0.13,0.13,408551127850
휴마시스,205470,24,1631,5,-99,-5.72,7297411,23578286,129375009,7297411,-5.72,30.95,5.64,5.64,12311017724,5.83,5.83,12311017724
바이오비쥬,489460,25,18770,2,1280,7.32,6994491,7185687,15044430,6994491,7.32,97.34,46.49,46.49,135919596710,48.13,48.13,135919596710
에너토크,019990,26,8400,5,-50,-0.59,6408210,9302677,9756088,6408210,-0.59,68.89,65.68,65.68,56707071755,69.20,69.20,56707071755
CNT85,056730,27,943,2,124,15.14,6221550,105226,74111186,6221550,15.14,5912.56,8.39,8.39,6019781210,8.61,8.61,6019781210
태웅,044490,28,19350,2,2270,13.29,6027257,1688666,20007381,6027257,13.29,356.92,30.13,30.13,110219847620,28.47,28.47,110219847620
두산에너빌리티,034020,29,41600,2,100,0.24,5989814,15784843,640561146,5989814,0.24,37.95,0.94,0.94,247860734525,0.93,0.93,247860734525
한텍,098070,30,44400,2,5200,13.27,5697002,4005835,11121141,5697002,13.27,142.22,51.23,51.23,259088183425,52.47,52.47,259088183425
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 2017 2 2 0.10 57245750 118446592 649700000 57245750 0.10 48.33 8.81 8.81 115372301465 8.80 8.80 115372301465
3 메디콕스 054180 2 273 2 25 10.08 44208610 64779940 82878283 44208610 10.08 68.24 53.34 53.34 12354602543 54.60 54.60 12354602543
4 메이슨캐피탈 021880 3 515 2 22 4.46 32487133 38929648 152184408 32487133 4.46 83.45 21.35 21.35 17137955882 21.87 21.87 17137955882
5 삼성중공업 010140 4 16290 2 1190 7.88 23329524 11213168 880000000 23329524 7.88 208.05 2.65 2.65 372644105090 2.60 2.60 372644105090
6 케이씨티 089150 5 3600 2 80 2.27 20513176 28585126 17150000 20513176 2.27 71.76 119.61 119.61 79750912671 129.17 129.17 79750912671
7 씨씨에스 066790 6 1618 2 253 18.53 18686302 4533093 65152039 18686302 18.53 412.22 28.68 28.68 29658920000 28.14 28.14 29658920000
8 이뮨온시아 424870 7 6620 2 520 8.52 18509294 6812829 73004309 18509294 8.52 271.68 25.35 25.35 123694335195 25.59 25.59 123694335195
9 플루토스 019570 8 353 1 81 29.78 16212354 11871133 65310042 16212354 29.78 136.57 24.82 24.82 5408577179 23.46 23.46 5408577179
10 그린생명과학 114450 9 4125 2 405 10.89 15008748 5490195 20000000 15008748 10.89 273.37 75.04 75.04 63356900963 76.80 76.80 63356900963
11 동양철관 008970 10 1422 5 -6 -0.42 14451743 48911068 159323019 14451743 -0.42 29.55 9.07 9.07 20870188806 9.21 9.21 20870188806
12 KODEX 코스닥150선물인버스 251340 11 3960 3 0 0.00 14230513 24312330 71800000 14230513 0.00 58.53 19.82 19.82 56380519588 19.83 19.83 56380519588
13 피아이이 452450 12 9030 2 540 6.36 13168726 20361468 35826000 13168726 6.36 64.67 36.76 36.76 117490096175 36.32 36.32 117490096175
14 넥스트아이 137940 13 566 2 19 3.47 13047196 15686822 85368992 13047196 3.47 83.17 15.28 15.28 7164305861 14.83 14.83 7164305861
15 우리기술 032820 14 2395 5 -5 -0.21 12314915 39328748 164677432 12314915 -0.21 31.31 7.48 7.48 29621571128 7.51 7.51 29621571128
16 피코그램 376180 15 3180 2 410 14.80 12138136 1628833 18491378 12138136 14.80 745.20 65.64 65.64 38650470384 65.73 65.73 38650470384
17 KODEX 2차전지산업레버리지 462330 16 625 5 -28 -4.29 12019202 24104968 250000000 12019202 -4.29 49.86 4.81 4.81 7650475401 4.90 4.90 7650475401
18 KODEX 코스닥150레버리지 233740 17 6875 2 20 0.29 10885720 25918212 275400000 10885720 0.29 42.00 3.95 3.95 74680974194 3.94 3.94 74680974194
19 화인베스틸 133820 18 1007 2 215 27.15 10345757 269137 30826118 10345757 27.15 3844.05 33.56 33.56 10280940011 33.12 33.12 10280940011
20 KODEX 레버리지 122630 19 16615 5 -10 -0.06 9737279 11745546 139750000 9737279 -0.06 82.90 6.97 6.97 162038795667 6.98 6.98 162038795667
21 KODEX 인버스 114800 20 4310 2 5 0.12 8951853 16046437 140600000 8951853 0.12 55.79 6.37 6.37 38524793644 6.36 6.36 38524793644
22 일승 333430 21 5230 2 240 4.81 8851812 731851 30726747 8851812 4.81 1209.51 28.81 28.81 48615315270 30.25 30.25 48615315270
23 형지I&C 011080 22 1838 2 58 3.26 7690862 4454652 31541686 7690862 3.26 172.65 24.38 24.38 14814119809 25.55 25.55 14814119809
24 삼성전자 005930 23 53900 5 -800 -1.46 7550730 10901337 5919637922 7550730 -1.46 69.26 0.13 0.13 408551127850 0.13 0.13 408551127850
25 휴마시스 205470 24 1631 5 -99 -5.72 7297411 23578286 129375009 7297411 -5.72 30.95 5.64 5.64 12311017724 5.83 5.83 12311017724
26 바이오비쥬 489460 25 18770 2 1280 7.32 6994491 7185687 15044430 6994491 7.32 97.34 46.49 46.49 135919596710 48.13 48.13 135919596710
27 에너토크 019990 26 8400 5 -50 -0.59 6408210 9302677 9756088 6408210 -0.59 68.89 65.68 65.68 56707071755 69.20 69.20 56707071755
28 CNT85 056730 27 943 2 124 15.14 6221550 105226 74111186 6221550 15.14 5912.56 8.39 8.39 6019781210 8.61 8.61 6019781210
29 태웅 044490 28 19350 2 2270 13.29 6027257 1688666 20007381 6027257 13.29 356.92 30.13 30.13 110219847620 28.47 28.47 110219847620
30 두산에너빌리티 034020 29 41600 2 100 0.24 5989814 15784843 640561146 5989814 0.24 37.95 0.94 0.94 247860734525 0.93 0.93 247860734525
31 한텍 098070 30 44400 2 5200 13.27 5697002 4005835 11121141 5697002 13.27 142.22 51.23 51.23 259088183425 52.47 52.47 259088183425

31
top30/20250527/top30-av-20250527-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2022,2,7,0.35,57552735,118446592,649700000,57552735,0.35,48.59,8.86,8.86,115992381264,8.83,8.83,115992381264
메디콕스,054180,2,272,2,24,9.68,44526708,64779940,82878283,44526708,9.68,68.74,53.73,53.73,12441456923,55.19,55.19,12441456923
메이슨캐피탈,021880,3,517,2,24,4.87,32588404,38929648,152184408,32588404,4.87,83.71,21.41,21.41,17190217918,21.85,21.85,17190217918
삼성중공업,010140,4,16290,2,1190,7.88,23607273,11213168,880000000,23607273,7.88,210.53,2.68,2.68,377171266355,2.63,2.63,377171266355
케이씨티,089150,5,3620,2,100,2.84,20570390,28585126,17150000,20570390,2.84,71.96,119.94,119.94,79958007556,128.79,128.79,79958007556
이뮨온시아,424870,6,6670,2,570,9.34,18877146,6812829,73004309,18877146,9.34,277.08,25.86,25.86,126142201425,25.91,25.91,126142201425
씨씨에스,066790,7,1613,2,248,18.17,18813172,4533093,65152039,18813172,18.17,415.02,28.88,28.88,29864136734,28.42,28.42,29864136734
플루토스,019570,8,353,1,81,29.78,16212959,11871133,65310042,16212959,29.78,136.57,24.82,24.82,5408790744,23.46,23.46,5408790744
그린생명과학,114450,9,4090,2,370,9.95,15166357,5490195,20000000,15166357,9.95,276.24,75.83,75.83,64006494331,78.25,78.25,64006494331
KODEX 코스닥150선물인버스,251340,10,3960,3,0,0.00,14555479,24312330,71800000,14555479,0.00,59.87,20.27,20.27,57666707011,20.28,20.28,57666707011
동양철관,008970,11,1421,5,-7,-0.49,14524908,48911068,159323019,14524908,-0.49,29.70,9.12,9.12,20974153692,9.26,9.26,20974153692
넥스트아이,137940,12,573,2,26,4.75,13384397,15686822,85368992,13384397,4.75,85.32,15.68,15.68,7355358089,15.04,15.04,7355358089
피아이이,452450,13,9060,2,570,6.71,13268177,20361468,35826000,13268177,6.71,65.16,37.04,37.04,118393237775,36.48,36.48,118393237775
피코그램,376180,14,3185,2,415,14.98,12672869,1628833,18491378,12672869,14.98,778.03,68.53,68.53,40353371141,68.52,68.52,40353371141
KODEX 2차전지산업레버리지,462330,15,623,5,-30,-4.59,12527562,24104968,250000000,12527562,-4.59,51.97,5.01,5.01,7967234270,5.12,5.12,7967234270
우리기술,032820,16,2395,5,-5,-0.21,12378679,39328748,164677432,12378679,-0.21,31.47,7.52,7.52,29774328823,7.55,7.55,29774328823
KODEX 코스닥150레버리지,233740,17,6870,2,15,0.22,11055392,25918212,275400000,11055392,0.22,42.65,4.01,4.01,75847499491,4.01,4.01,75847499491
화인베스틸,133820,18,1012,2,220,27.78,10393074,269137,30826118,10393074,27.78,3861.63,33.72,33.72,10328614872,33.11,33.11,10328614872
KODEX 레버리지,122630,19,16600,5,-25,-0.15,9996420,11745546,139750000,9996420,-0.15,85.11,7.15,7.15,166340974977,7.17,7.17,166340974977
KODEX 인버스,114800,20,4310,2,5,0.12,9000495,16046437,140600000,9000495,0.12,56.09,6.40,6.40,38734221104,6.39,6.39,38734221104
일승,333430,21,5220,2,230,4.61,8884600,731851,30726747,8884600,4.61,1213.99,28.91,28.91,48786686660,30.42,30.42,48786686660
형지I&C,011080,22,1838,2,58,3.26,7755056,4454652,31541686,7755056,3.26,174.09,24.59,24.59,14932121044,25.76,25.76,14932121044
삼성전자,005930,23,53900,5,-800,-1.46,7616492,10901337,5919637922,7616492,-1.46,69.87,0.13,0.13,412098070350,0.13,0.13,412098070350
휴마시스,205470,24,1628,5,-102,-5.90,7363519,23578286,129375009,7363519,-5.90,31.23,5.69,5.69,12418810280,5.90,5.90,12418810280
태웅,044490,25,19840,2,2760,16.16,7149706,1688666,20007381,7149706,16.16,423.39,35.74,35.74,132299961145,33.33,33.33,132299961145
바이오비쥬,489460,26,18800,2,1310,7.49,7031160,7185687,15044430,7031160,7.49,97.85,46.74,46.74,136610064550,48.30,48.30,136610064550
에너토크,019990,27,8410,5,-40,-0.47,6434516,9302677,9756088,6434516,-0.47,69.17,65.95,65.95,56927748195,69.38,69.38,56927748195
CNT85,056730,28,936,2,117,14.29,6264216,105226,74111186,6264216,14.29,5953.11,8.45,8.45,6059849778,8.74,8.74,6059849778
두산에너빌리티,034020,29,41650,2,150,0.36,6090891,15784843,640561146,6090891,0.36,38.59,0.95,0.95,252072627875,0.94,0.94,252072627875
한텍,098070,30,44600,2,5400,13.78,5790460,4005835,11121141,5790460,13.78,144.55,52.07,52.07,263226395375,53.07,53.07,263226395375
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 2022 2 7 0.35 57552735 118446592 649700000 57552735 0.35 48.59 8.86 8.86 115992381264 8.83 8.83 115992381264
3 메디콕스 054180 2 272 2 24 9.68 44526708 64779940 82878283 44526708 9.68 68.74 53.73 53.73 12441456923 55.19 55.19 12441456923
4 메이슨캐피탈 021880 3 517 2 24 4.87 32588404 38929648 152184408 32588404 4.87 83.71 21.41 21.41 17190217918 21.85 21.85 17190217918
5 삼성중공업 010140 4 16290 2 1190 7.88 23607273 11213168 880000000 23607273 7.88 210.53 2.68 2.68 377171266355 2.63 2.63 377171266355
6 케이씨티 089150 5 3620 2 100 2.84 20570390 28585126 17150000 20570390 2.84 71.96 119.94 119.94 79958007556 128.79 128.79 79958007556
7 이뮨온시아 424870 6 6670 2 570 9.34 18877146 6812829 73004309 18877146 9.34 277.08 25.86 25.86 126142201425 25.91 25.91 126142201425
8 씨씨에스 066790 7 1613 2 248 18.17 18813172 4533093 65152039 18813172 18.17 415.02 28.88 28.88 29864136734 28.42 28.42 29864136734
9 플루토스 019570 8 353 1 81 29.78 16212959 11871133 65310042 16212959 29.78 136.57 24.82 24.82 5408790744 23.46 23.46 5408790744
10 그린생명과학 114450 9 4090 2 370 9.95 15166357 5490195 20000000 15166357 9.95 276.24 75.83 75.83 64006494331 78.25 78.25 64006494331
11 KODEX 코스닥150선물인버스 251340 10 3960 3 0 0.00 14555479 24312330 71800000 14555479 0.00 59.87 20.27 20.27 57666707011 20.28 20.28 57666707011
12 동양철관 008970 11 1421 5 -7 -0.49 14524908 48911068 159323019 14524908 -0.49 29.70 9.12 9.12 20974153692 9.26 9.26 20974153692
13 넥스트아이 137940 12 573 2 26 4.75 13384397 15686822 85368992 13384397 4.75 85.32 15.68 15.68 7355358089 15.04 15.04 7355358089
14 피아이이 452450 13 9060 2 570 6.71 13268177 20361468 35826000 13268177 6.71 65.16 37.04 37.04 118393237775 36.48 36.48 118393237775
15 피코그램 376180 14 3185 2 415 14.98 12672869 1628833 18491378 12672869 14.98 778.03 68.53 68.53 40353371141 68.52 68.52 40353371141
16 KODEX 2차전지산업레버리지 462330 15 623 5 -30 -4.59 12527562 24104968 250000000 12527562 -4.59 51.97 5.01 5.01 7967234270 5.12 5.12 7967234270
17 우리기술 032820 16 2395 5 -5 -0.21 12378679 39328748 164677432 12378679 -0.21 31.47 7.52 7.52 29774328823 7.55 7.55 29774328823
18 KODEX 코스닥150레버리지 233740 17 6870 2 15 0.22 11055392 25918212 275400000 11055392 0.22 42.65 4.01 4.01 75847499491 4.01 4.01 75847499491
19 화인베스틸 133820 18 1012 2 220 27.78 10393074 269137 30826118 10393074 27.78 3861.63 33.72 33.72 10328614872 33.11 33.11 10328614872
20 KODEX 레버리지 122630 19 16600 5 -25 -0.15 9996420 11745546 139750000 9996420 -0.15 85.11 7.15 7.15 166340974977 7.17 7.17 166340974977
21 KODEX 인버스 114800 20 4310 2 5 0.12 9000495 16046437 140600000 9000495 0.12 56.09 6.40 6.40 38734221104 6.39 6.39 38734221104
22 일승 333430 21 5220 2 230 4.61 8884600 731851 30726747 8884600 4.61 1213.99 28.91 28.91 48786686660 30.42 30.42 48786686660
23 형지I&C 011080 22 1838 2 58 3.26 7755056 4454652 31541686 7755056 3.26 174.09 24.59 24.59 14932121044 25.76 25.76 14932121044
24 삼성전자 005930 23 53900 5 -800 -1.46 7616492 10901337 5919637922 7616492 -1.46 69.87 0.13 0.13 412098070350 0.13 0.13 412098070350
25 휴마시스 205470 24 1628 5 -102 -5.90 7363519 23578286 129375009 7363519 -5.90 31.23 5.69 5.69 12418810280 5.90 5.90 12418810280
26 태웅 044490 25 19840 2 2760 16.16 7149706 1688666 20007381 7149706 16.16 423.39 35.74 35.74 132299961145 33.33 33.33 132299961145
27 바이오비쥬 489460 26 18800 2 1310 7.49 7031160 7185687 15044430 7031160 7.49 97.85 46.74 46.74 136610064550 48.30 48.30 136610064550
28 에너토크 019990 27 8410 5 -40 -0.47 6434516 9302677 9756088 6434516 -0.47 69.17 65.95 65.95 56927748195 69.38 69.38 56927748195
29 CNT85 056730 28 936 2 117 14.29 6264216 105226 74111186 6264216 14.29 5953.11 8.45 8.45 6059849778 8.74 8.74 6059849778
30 두산에너빌리티 034020 29 41650 2 150 0.36 6090891 15784843 640561146 6090891 0.36 38.59 0.95 0.95 252072627875 0.94 0.94 252072627875
31 한텍 098070 30 44600 2 5400 13.78 5790460 4005835 11121141 5790460 13.78 144.55 52.07 52.07 263226395375 53.07 53.07 263226395375

31
top30/20250527/top30-av-20250527-131000.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,252670,1,2020,2,5,0.25,57781021,118446592,649700000,57781021,0.25,48.78,8.89,8.89,116453505445,8.87,8.87,116453505445
메디콕스,054180,2,268,2,20,8.06,45281154,64779940,82878283,45281154,8.06,69.90,54.64,54.64,12645059654,56.93,56.93,12645059654
메이슨캐피탈,021880,3,519,2,26,5.27,32756185,38929648,152184408,32756185,5.27,84.14,21.52,21.52,17277082248,21.87,21.87,17277082248
삼성중공업,010140,4,16330,2,1230,8.15,24111756,11213168,880000000,24111756,8.15,215.03,2.74,2.74,385383858915,2.68,2.68,385383858915
케이씨티,089150,5,3660,2,140,3.98,20882582,28585126,17150000,20882582,3.98,73.05,121.76,121.76,81101918948,129.21,129.21,81101918948
이뮨온시아,424870,6,6630,2,530,8.69,19638156,6812829,73004309,19638156,8.69,288.25,26.90,26.90,131240391325,27.11,27.11,131240391325
씨씨에스,066790,7,1620,2,255,18.68,18894807,4533093,65152039,18894807,18.68,416.82,29.00,29.00,29996032178,28.42,28.42,29996032178
플루토스,019570,8,353,1,81,29.78,16219694,11871133,65310042,16219694,29.78,136.63,24.83,24.83,5411168199,23.47,23.47,5411168199
그린생명과학,114450,9,4080,2,360,9.68,15249729,5490195,20000000,15249729,9.68,277.76,76.25,76.25,64346469370,78.86,78.86,64346469370
동양철관,008970,10,1421,5,-7,-0.49,14569303,48911068,159323019,14569303,-0.49,29.79,9.14,9.14,21037196580,9.29,9.29,21037196580
KODEX 코스닥150선물인버스,251340,11,3962,2,2,0.05,14558167,24312330,71800000,14558167,0.05,59.88,20.28,20.28,57677357981,20.28,20.28,57677357981
넥스트아이,137940,12,568,2,21,3.84,13686113,15686822,85368992,13686113,3.84,87.25,16.03,16.03,7526992097,15.52,15.52,7526992097
피아이이,452450,13,9060,2,570,6.71,13327810,20361468,35826000,13327810,6.71,65.46,37.20,37.20,118933310850,36.64,36.64,118933310850
피코그램,376180,14,3175,2,405,14.62,13225533,1628833,18491378,13225533,14.62,811.96,71.52,71.52,42131327282,71.76,71.76,42131327282
KODEX 2차전지산업레버리지,462330,15,623,5,-30,-4.59,12966049,24104968,250000000,12966049,-4.59,53.79,5.19,5.19,8240349371,5.29,5.29,8240349371
우리기술,032820,16,2390,5,-10,-0.42,12508849,39328748,164677432,12508849,-0.42,31.81,7.60,7.60,30085347696,7.64,7.64,30085347696
KODEX 코스닥150레버리지,233740,17,6865,2,10,0.15,11178768,25918212,275400000,11178768,0.15,43.13,4.06,4.06,76694471971,4.06,4.06,76694471971
화인베스틸,133820,18,1007,2,215,27.15,10430274,269137,30826118,10430274,27.15,3875.45,33.84,33.84,10366127235,33.39,33.39,10366127235
KODEX 레버리지,122630,19,16615,5,-10,-0.06,10230728,11745546,139750000,10230728,-0.06,87.10,7.32,7.32,170230854920,7.33,7.33,170230854920
KODEX 인버스,114800,20,4305,3,0,0.00,9505243,16046437,140600000,9505243,0.00,59.24,6.76,6.76,40909368181,6.76,6.76,40909368181
일승,333430,21,5220,2,230,4.61,8900338,731851,30726747,8900338,4.61,1216.14,28.97,28.97,48868865755,30.47,30.47,48868865755
삼성전자,005930,22,53900,5,-800,-1.46,8110038,10901337,5919637922,8110038,-1.46,74.39,0.14,0.14,438713666850,0.14,0.14,438713666850
형지I&C,011080,23,1831,2,51,2.87,7798737,4454652,31541686,7798737,2.87,175.07,24.73,24.73,15012234243,25.99,25.99,15012234243
태웅,044490,24,19490,2,2410,14.11,7620000,1688666,20007381,7620000,14.11,451.24,38.09,38.09,141559322475,36.30,36.30,141559322475
휴마시스,205470,25,1631,5,-99,-5.72,7398258,23578286,129375009,7398258,-5.72,31.38,5.72,5.72,12475381419,5.91,5.91,12475381419
바이오비쥬,489460,26,18940,2,1450,8.29,7077515,7185687,15044430,7077515,8.29,98.49,47.04,47.04,137487136780,48.25,48.25,137487136780
에너토크,019990,27,8510,2,60,0.71,6453353,9302677,9756088,6453353,0.71,69.37,66.15,66.15,57086898195,68.76,68.76,57086898195
CNT85,056730,28,939,2,120,14.65,6317712,105226,74111186,6317712,14.65,6003.95,8.52,8.52,6110360571,8.78,8.78,6110360571
두산에너빌리티,034020,29,41650,2,150,0.36,6203392,15784843,640561146,6203392,0.36,39.30,0.97,0.97,256760575900,0.96,0.96,256760575900
한텍,098070,30,44600,2,5400,13.78,5833809,4005835,11121141,5833809,13.78,145.63,52.46,52.46,265153149400,53.46,53.46,265153149400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 57781021 118446592 649700000 57781021 0.25 48.78 8.89 8.89 116453505445 8.87 8.87 116453505445
3 메디콕스 054180 2 268 2 20 8.06 45281154 64779940 82878283 45281154 8.06 69.90 54.64 54.64 12645059654 56.93 56.93 12645059654
4 메이슨캐피탈 021880 3 519 2 26 5.27 32756185 38929648 152184408 32756185 5.27 84.14 21.52 21.52 17277082248 21.87 21.87 17277082248
5 삼성중공업 010140 4 16330 2 1230 8.15 24111756 11213168 880000000 24111756 8.15 215.03 2.74 2.74 385383858915 2.68 2.68 385383858915
6 케이씨티 089150 5 3660 2 140 3.98 20882582 28585126 17150000 20882582 3.98 73.05 121.76 121.76 81101918948 129.21 129.21 81101918948
7 이뮨온시아 424870 6 6630 2 530 8.69 19638156 6812829 73004309 19638156 8.69 288.25 26.90 26.90 131240391325 27.11 27.11 131240391325
8 씨씨에스 066790 7 1620 2 255 18.68 18894807 4533093 65152039 18894807 18.68 416.82 29.00 29.00 29996032178 28.42 28.42 29996032178
9 플루토스 019570 8 353 1 81 29.78 16219694 11871133 65310042 16219694 29.78 136.63 24.83 24.83 5411168199 23.47 23.47 5411168199
10 그린생명과학 114450 9 4080 2 360 9.68 15249729 5490195 20000000 15249729 9.68 277.76 76.25 76.25 64346469370 78.86 78.86 64346469370
11 동양철관 008970 10 1421 5 -7 -0.49 14569303 48911068 159323019 14569303 -0.49 29.79 9.14 9.14 21037196580 9.29 9.29 21037196580
12 KODEX 코스닥150선물인버스 251340 11 3962 2 2 0.05 14558167 24312330 71800000 14558167 0.05 59.88 20.28 20.28 57677357981 20.28 20.28 57677357981
13 넥스트아이 137940 12 568 2 21 3.84 13686113 15686822 85368992 13686113 3.84 87.25 16.03 16.03 7526992097 15.52 15.52 7526992097
14 피아이이 452450 13 9060 2 570 6.71 13327810 20361468 35826000 13327810 6.71 65.46 37.20 37.20 118933310850 36.64 36.64 118933310850
15 피코그램 376180 14 3175 2 405 14.62 13225533 1628833 18491378 13225533 14.62 811.96 71.52 71.52 42131327282 71.76 71.76 42131327282
16 KODEX 2차전지산업레버리지 462330 15 623 5 -30 -4.59 12966049 24104968 250000000 12966049 -4.59 53.79 5.19 5.19 8240349371 5.29 5.29 8240349371
17 우리기술 032820 16 2390 5 -10 -0.42 12508849 39328748 164677432 12508849 -0.42 31.81 7.60 7.60 30085347696 7.64 7.64 30085347696
18 KODEX 코스닥150레버리지 233740 17 6865 2 10 0.15 11178768 25918212 275400000 11178768 0.15 43.13 4.06 4.06 76694471971 4.06 4.06 76694471971
19 화인베스틸 133820 18 1007 2 215 27.15 10430274 269137 30826118 10430274 27.15 3875.45 33.84 33.84 10366127235 33.39 33.39 10366127235
20 KODEX 레버리지 122630 19 16615 5 -10 -0.06 10230728 11745546 139750000 10230728 -0.06 87.10 7.32 7.32 170230854920 7.33 7.33 170230854920
21 KODEX 인버스 114800 20 4305 3 0 0.00 9505243 16046437 140600000 9505243 0.00 59.24 6.76 6.76 40909368181 6.76 6.76 40909368181
22 일승 333430 21 5220 2 230 4.61 8900338 731851 30726747 8900338 4.61 1216.14 28.97 28.97 48868865755 30.47 30.47 48868865755
23 삼성전자 005930 22 53900 5 -800 -1.46 8110038 10901337 5919637922 8110038 -1.46 74.39 0.14 0.14 438713666850 0.14 0.14 438713666850
24 형지I&C 011080 23 1831 2 51 2.87 7798737 4454652 31541686 7798737 2.87 175.07 24.73 24.73 15012234243 25.99 25.99 15012234243
25 태웅 044490 24 19490 2 2410 14.11 7620000 1688666 20007381 7620000 14.11 451.24 38.09 38.09 141559322475 36.30 36.30 141559322475
26 휴마시스 205470 25 1631 5 -99 -5.72 7398258 23578286 129375009 7398258 -5.72 31.38 5.72 5.72 12475381419 5.91 5.91 12475381419
27 바이오비쥬 489460 26 18940 2 1450 8.29 7077515 7185687 15044430 7077515 8.29 98.49 47.04 47.04 137487136780 48.25 48.25 137487136780
28 에너토크 019990 27 8510 2 60 0.71 6453353 9302677 9756088 6453353 0.71 69.37 66.15 66.15 57086898195 68.76 68.76 57086898195
29 CNT85 056730 28 939 2 120 14.65 6317712 105226 74111186 6317712 14.65 6003.95 8.52 8.52 6110360571 8.78 8.78 6110360571
30 두산에너빌리티 034020 29 41650 2 150 0.36 6203392 15784843 640561146 6203392 0.36 39.30 0.97 0.97 256760575900 0.96 0.96 256760575900
31 한텍 098070 30 44600 2 5400 13.78 5833809 4005835 11121141 5833809 13.78 145.63 52.46 52.46 265153149400 53.46 53.46 265153149400

31
top30/20250527/top30-av-20250527-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2022,2,7,0.35,58177441,118446592,649700000,58177441,0.35,49.12,8.95,8.95,117254289583,8.93,8.93,117254289583
메디콕스,054180,2,268,2,20,8.06,45473735,64779940,82878283,45473735,8.06,70.20,54.87,54.87,12696917929,57.16,57.16,12696917929
메이슨캐피탈,021880,3,517,2,24,4.87,32858984,38929648,152184408,32858984,4.87,84.41,21.59,21.59,17330133337,22.03,22.03,17330133337
삼성중공업,010140,4,16280,2,1180,7.81,24456450,11213168,880000000,24456450,7.81,218.10,2.78,2.78,391008652690,2.73,2.73,391008652690
케이씨티,089150,5,3650,2,130,3.69,21046675,28585126,17150000,21046675,3.69,73.63,122.72,122.72,81702011310,130.52,130.52,81702011310
이뮨온시아,424870,6,6660,2,560,9.18,19995346,6812829,73004309,19995346,9.18,293.50,27.39,27.39,133628929530,27.48,27.48,133628929530
씨씨에스,066790,7,1602,2,237,17.36,19062678,4533093,65152039,19062678,17.36,420.52,29.26,29.26,30265940005,29.00,29.00,30265940005
플루토스,019570,8,353,1,81,29.78,16219766,11871133,65310042,16219766,29.78,136.63,24.84,24.84,5411193615,23.47,23.47,5411193615
그린생명과학,114450,9,4122,2,402,10.81,15382349,5490195,20000000,15382349,10.81,280.18,76.91,76.91,64892704591,78.72,78.72,64892704591
KODEX 코스닥150선물인버스,251340,10,3960,3,0,0.00,14732547,24312330,71800000,14732547,0.00,60.60,20.52,20.52,58368578182,20.53,20.53,58368578182
동양철관,008970,11,1424,5,-4,-0.28,14606706,48911068,159323019,14606706,-0.28,29.86,9.17,9.17,21090413630,9.30,9.30,21090413630
넥스트아이,137940,12,560,2,13,2.38,13932625,15686822,85368992,13932625,2.38,88.82,16.32,16.32,7665752987,16.03,16.03,7665752987
피코그램,376180,13,3160,2,390,14.08,13579645,1628833,18491378,13579645,14.08,833.70,73.44,73.44,43244414344,74.01,74.01,43244414344
KODEX 2차전지산업레버리지,462330,14,622,5,-31,-4.75,13414351,24104968,250000000,13414351,-4.75,55.65,5.37,5.37,8519382244,5.48,5.48,8519382244
피아이이,452450,15,9060,2,570,6.71,13379574,20361468,35826000,13379574,6.71,65.71,37.35,37.35,119401642115,36.79,36.79,119401642115
우리기술,032820,16,2395,5,-5,-0.21,12600610,39328748,164677432,12600610,-0.21,32.04,7.65,7.65,30304356155,7.68,7.68,30304356155
KODEX 코스닥150레버리지,233740,17,6855,3,0,0.00,11384967,25918212,275400000,11384967,0.00,43.93,4.13,4.13,78108399153,4.14,4.14,78108399153
화인베스틸,133820,18,1016,2,224,28.28,10528818,269137,30826118,10528818,28.28,3912.07,34.16,34.16,10465890951,33.42,33.42,10465890951
KODEX 레버리지,122630,19,16585,5,-40,-0.24,10452816,11745546,139750000,10452816,-0.24,88.99,7.48,7.48,173915790350,7.50,7.50,173915790350
KODEX 인버스,114800,20,4315,2,10,0.23,9708213,16046437,140600000,9708213,0.23,60.50,6.90,6.90,41783986628,6.89,6.89,41783986628
일승,333430,21,5200,2,210,4.21,8955259,731851,30726747,8955259,4.21,1223.65,29.14,29.14,49154430745,30.76,30.76,49154430745
형지I&C,011080,22,1995,2,215,12.08,8822982,4454652,31541686,8822982,12.08,198.06,27.97,27.97,17001449536,27.02,27.02,17001449536
삼성전자,005930,23,53900,5,-800,-1.46,8180649,10901337,5919637922,8180649,-1.46,75.04,0.14,0.14,442523253250,0.14,0.14,442523253250
태웅,044490,24,19430,2,2350,13.76,7927627,1688666,20007381,7927627,13.76,469.46,39.62,39.62,147575908290,37.96,37.96,147575908290
휴마시스,205470,25,1628,5,-102,-5.90,7451200,23578286,129375009,7451200,-5.90,31.60,5.76,5.76,12561716523,5.96,5.96,12561716523
바이오비쥬,489460,26,18850,2,1360,7.78,7137865,7185687,15044430,7137865,7.78,99.33,47.45,47.45,138626902595,48.88,48.88,138626902595
에너토크,019990,27,8430,5,-20,-0.24,6466225,9302677,9756088,6466225,-0.24,69.51,66.28,66.28,57195694325,69.54,69.54,57195694325
CNT85,056730,28,932,2,113,13.80,6399100,105226,74111186,6399100,13.80,6081.29,8.63,8.63,6186454281,8.96,8.96,6186454281
두산에너빌리티,034020,29,41650,2,150,0.36,6298980,15784843,640561146,6298980,0.36,39.91,0.98,0.98,260741803275,0.98,0.98,260741803275
한텍,098070,30,44400,2,5200,13.27,5879572,4005835,11121141,5879572,13.27,146.78,52.87,52.87,267194273475,54.11,54.11,267194273475
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 2022 2 7 0.35 58177441 118446592 649700000 58177441 0.35 49.12 8.95 8.95 117254289583 8.93 8.93 117254289583
3 메디콕스 054180 2 268 2 20 8.06 45473735 64779940 82878283 45473735 8.06 70.20 54.87 54.87 12696917929 57.16 57.16 12696917929
4 메이슨캐피탈 021880 3 517 2 24 4.87 32858984 38929648 152184408 32858984 4.87 84.41 21.59 21.59 17330133337 22.03 22.03 17330133337
5 삼성중공업 010140 4 16280 2 1180 7.81 24456450 11213168 880000000 24456450 7.81 218.10 2.78 2.78 391008652690 2.73 2.73 391008652690
6 케이씨티 089150 5 3650 2 130 3.69 21046675 28585126 17150000 21046675 3.69 73.63 122.72 122.72 81702011310 130.52 130.52 81702011310
7 이뮨온시아 424870 6 6660 2 560 9.18 19995346 6812829 73004309 19995346 9.18 293.50 27.39 27.39 133628929530 27.48 27.48 133628929530
8 씨씨에스 066790 7 1602 2 237 17.36 19062678 4533093 65152039 19062678 17.36 420.52 29.26 29.26 30265940005 29.00 29.00 30265940005
9 플루토스 019570 8 353 1 81 29.78 16219766 11871133 65310042 16219766 29.78 136.63 24.84 24.84 5411193615 23.47 23.47 5411193615
10 그린생명과학 114450 9 4122 2 402 10.81 15382349 5490195 20000000 15382349 10.81 280.18 76.91 76.91 64892704591 78.72 78.72 64892704591
11 KODEX 코스닥150선물인버스 251340 10 3960 3 0 0.00 14732547 24312330 71800000 14732547 0.00 60.60 20.52 20.52 58368578182 20.53 20.53 58368578182
12 동양철관 008970 11 1424 5 -4 -0.28 14606706 48911068 159323019 14606706 -0.28 29.86 9.17 9.17 21090413630 9.30 9.30 21090413630
13 넥스트아이 137940 12 560 2 13 2.38 13932625 15686822 85368992 13932625 2.38 88.82 16.32 16.32 7665752987 16.03 16.03 7665752987
14 피코그램 376180 13 3160 2 390 14.08 13579645 1628833 18491378 13579645 14.08 833.70 73.44 73.44 43244414344 74.01 74.01 43244414344
15 KODEX 2차전지산업레버리지 462330 14 622 5 -31 -4.75 13414351 24104968 250000000 13414351 -4.75 55.65 5.37 5.37 8519382244 5.48 5.48 8519382244
16 피아이이 452450 15 9060 2 570 6.71 13379574 20361468 35826000 13379574 6.71 65.71 37.35 37.35 119401642115 36.79 36.79 119401642115
17 우리기술 032820 16 2395 5 -5 -0.21 12600610 39328748 164677432 12600610 -0.21 32.04 7.65 7.65 30304356155 7.68 7.68 30304356155
18 KODEX 코스닥150레버리지 233740 17 6855 3 0 0.00 11384967 25918212 275400000 11384967 0.00 43.93 4.13 4.13 78108399153 4.14 4.14 78108399153
19 화인베스틸 133820 18 1016 2 224 28.28 10528818 269137 30826118 10528818 28.28 3912.07 34.16 34.16 10465890951 33.42 33.42 10465890951
20 KODEX 레버리지 122630 19 16585 5 -40 -0.24 10452816 11745546 139750000 10452816 -0.24 88.99 7.48 7.48 173915790350 7.50 7.50 173915790350
21 KODEX 인버스 114800 20 4315 2 10 0.23 9708213 16046437 140600000 9708213 0.23 60.50 6.90 6.90 41783986628 6.89 6.89 41783986628
22 일승 333430 21 5200 2 210 4.21 8955259 731851 30726747 8955259 4.21 1223.65 29.14 29.14 49154430745 30.76 30.76 49154430745
23 형지I&C 011080 22 1995 2 215 12.08 8822982 4454652 31541686 8822982 12.08 198.06 27.97 27.97 17001449536 27.02 27.02 17001449536
24 삼성전자 005930 23 53900 5 -800 -1.46 8180649 10901337 5919637922 8180649 -1.46 75.04 0.14 0.14 442523253250 0.14 0.14 442523253250
25 태웅 044490 24 19430 2 2350 13.76 7927627 1688666 20007381 7927627 13.76 469.46 39.62 39.62 147575908290 37.96 37.96 147575908290
26 휴마시스 205470 25 1628 5 -102 -5.90 7451200 23578286 129375009 7451200 -5.90 31.60 5.76 5.76 12561716523 5.96 5.96 12561716523
27 바이오비쥬 489460 26 18850 2 1360 7.78 7137865 7185687 15044430 7137865 7.78 99.33 47.45 47.45 138626902595 48.88 48.88 138626902595
28 에너토크 019990 27 8430 5 -20 -0.24 6466225 9302677 9756088 6466225 -0.24 69.51 66.28 66.28 57195694325 69.54 69.54 57195694325
29 CNT85 056730 28 932 2 113 13.80 6399100 105226 74111186 6399100 13.80 6081.29 8.63 8.63 6186454281 8.96 8.96 6186454281
30 두산에너빌리티 034020 29 41650 2 150 0.36 6298980 15784843 640561146 6298980 0.36 39.91 0.98 0.98 260741803275 0.98 0.98 260741803275
31 한텍 098070 30 44400 2 5200 13.27 5879572 4005835 11121141 5879572 13.27 146.78 52.87 52.87 267194273475 54.11 54.11 267194273475

31
top30/20250527/top30-av-20250527-133000.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,252670,1,2020,2,5,0.25,58250780,118446592,649700000,58250780,0.25,49.18,8.97,8.97,117402572369,8.95,8.95,117402572369
메디콕스,054180,2,264,2,16,6.45,46471064,64779940,82878283,46471064,6.45,71.74,56.07,56.07,12962416114,59.24,59.24,12962416114
메이슨캐피탈,021880,3,515,2,22,4.46,33009200,38929648,152184408,33009200,4.46,84.79,21.69,21.69,17407617867,22.21,22.21,17407617867
삼성중공업,010140,4,16250,2,1150,7.62,24737543,11213168,880000000,24737543,7.62,220.61,2.81,2.81,395581817285,2.77,2.77,395581817285
케이씨티,089150,5,3655,2,135,3.84,21205751,28585126,17150000,21205751,3.84,74.18,123.65,123.65,82286980251,131.27,131.27,82286980251
이뮨온시아,424870,6,6590,2,490,8.03,20233986,6812829,73004309,20233986,8.03,297.00,27.72,27.72,135209896035,28.10,28.10,135209896035
씨씨에스,066790,7,1596,2,231,16.92,19309105,4533093,65152039,19309105,16.92,425.96,29.64,29.64,30659449671,29.49,29.49,30659449671
플루토스,019570,8,353,1,81,29.78,16249888,11871133,65310042,16249888,29.78,136.89,24.88,24.88,5421826681,23.52,23.52,5421826681
그린생명과학,114450,9,4090,2,370,9.95,15449017,5490195,20000000,15449017,9.95,281.39,77.25,77.25,65166018226,79.67,79.67,65166018226
KODEX 코스닥150선물인버스,251340,10,3955,5,-5,-0.13,14868063,24312330,71800000,14868063,-0.13,61.15,20.71,20.71,58904988280,20.74,20.74,58904988280
동양철관,008970,11,1422,5,-6,-0.42,14667992,48911068,159323019,14667992,-0.42,29.99,9.21,9.21,21177552843,9.35,9.35,21177552843
넥스트아이,137940,12,549,2,2,0.37,14392814,15686822,85368992,14392814,0.37,91.75,16.86,16.86,7920317025,16.90,16.90,7920317025
피코그램,376180,13,3170,2,400,14.44,13769983,1628833,18491378,13769983,14.44,845.39,74.47,74.47,43846016747,74.80,74.80,43846016747
KODEX 2차전지산업레버리지,462330,14,622,5,-31,-4.75,13721489,24104968,250000000,13721489,-4.75,56.92,5.49,5.49,8710453063,5.60,5.60,8710453063
피아이이,452450,15,9060,2,570,6.71,13450087,20361468,35826000,13450087,6.71,66.06,37.54,37.54,120038885500,36.98,36.98,120038885500
우리기술,032820,16,2395,5,-5,-0.21,12673620,39328748,164677432,12673620,-0.21,32.22,7.70,7.70,30479118938,7.73,7.73,30479118938
KODEX 코스닥150레버리지,233740,17,6870,2,15,0.22,11506619,25918212,275400000,11506619,0.22,44.40,4.18,4.18,78943638528,4.17,4.17,78943638528
형지I&C,011080,18,1902,2,122,6.85,10891449,4454652,31541686,10891449,6.85,244.50,34.53,34.53,21010106653,35.02,35.02,21010106653
화인베스틸,133820,19,1011,2,219,27.65,10625254,269137,30826118,10625254,27.65,3947.90,34.47,34.47,10563468240,33.90,33.90,10563468240
KODEX 레버리지,122630,20,16585,5,-40,-0.24,10588975,11745546,139750000,10588975,-0.24,90.15,7.58,7.58,176174048860,7.60,7.60,176174048860
KODEX 인버스,114800,21,4312,2,7,0.16,9863502,16046437,140600000,9863502,0.16,61.47,7.02,7.02,42453283502,7.00,7.00,42453283502
일승,333430,22,5140,2,150,3.01,9086866,731851,30726747,9086866,3.01,1241.63,29.57,29.57,49831550095,31.55,31.55,49831550095
삼성전자,005930,23,53900,5,-800,-1.46,8668334,10901337,5919637922,8668334,-1.46,79.52,0.15,0.15,468808207800,0.15,0.15,468808207800
태웅,044490,24,19260,2,2180,12.76,8253001,1688666,20007381,8253001,12.76,488.73,41.25,41.25,153880746495,39.93,39.93,153880746495
휴마시스,205470,25,1628,5,-102,-5.90,7475336,23578286,129375009,7475336,-5.90,31.70,5.78,5.78,12601023371,5.98,5.98,12601023371
바이오비쥬,489460,26,18840,2,1350,7.72,7189832,7185687,15044430,7189832,7.72,100.06,47.79,47.79,139602509665,49.25,49.25,139602509665
CNT85,056730,27,933,2,114,13.92,6543410,105226,74111186,6543410,13.92,6218.43,8.83,8.83,6320929049,9.14,9.14,6320929049
에너토크,019990,28,8450,3,0,0.00,6484924,9302677,9756088,6484924,0.00,69.71,66.47,66.47,57353411365,69.57,69.57,57353411365
두산에너빌리티,034020,29,41650,2,150,0.36,6345417,15784843,640561146,6345417,0.36,40.20,0.99,0.99,262676822300,0.98,0.98,262676822300
아우딘퓨쳐스,227610,30,1312,2,242,22.62,6310560,233105,35583547,6310560,22.62,2707.17,17.73,17.73,8149235497,17.46,17.46,8149235497
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 58250780 118446592 649700000 58250780 0.25 49.18 8.97 8.97 117402572369 8.95 8.95 117402572369
3 메디콕스 054180 2 264 2 16 6.45 46471064 64779940 82878283 46471064 6.45 71.74 56.07 56.07 12962416114 59.24 59.24 12962416114
4 메이슨캐피탈 021880 3 515 2 22 4.46 33009200 38929648 152184408 33009200 4.46 84.79 21.69 21.69 17407617867 22.21 22.21 17407617867
5 삼성중공업 010140 4 16250 2 1150 7.62 24737543 11213168 880000000 24737543 7.62 220.61 2.81 2.81 395581817285 2.77 2.77 395581817285
6 케이씨티 089150 5 3655 2 135 3.84 21205751 28585126 17150000 21205751 3.84 74.18 123.65 123.65 82286980251 131.27 131.27 82286980251
7 이뮨온시아 424870 6 6590 2 490 8.03 20233986 6812829 73004309 20233986 8.03 297.00 27.72 27.72 135209896035 28.10 28.10 135209896035
8 씨씨에스 066790 7 1596 2 231 16.92 19309105 4533093 65152039 19309105 16.92 425.96 29.64 29.64 30659449671 29.49 29.49 30659449671
9 플루토스 019570 8 353 1 81 29.78 16249888 11871133 65310042 16249888 29.78 136.89 24.88 24.88 5421826681 23.52 23.52 5421826681
10 그린생명과학 114450 9 4090 2 370 9.95 15449017 5490195 20000000 15449017 9.95 281.39 77.25 77.25 65166018226 79.67 79.67 65166018226
11 KODEX 코스닥150선물인버스 251340 10 3955 5 -5 -0.13 14868063 24312330 71800000 14868063 -0.13 61.15 20.71 20.71 58904988280 20.74 20.74 58904988280
12 동양철관 008970 11 1422 5 -6 -0.42 14667992 48911068 159323019 14667992 -0.42 29.99 9.21 9.21 21177552843 9.35 9.35 21177552843
13 넥스트아이 137940 12 549 2 2 0.37 14392814 15686822 85368992 14392814 0.37 91.75 16.86 16.86 7920317025 16.90 16.90 7920317025
14 피코그램 376180 13 3170 2 400 14.44 13769983 1628833 18491378 13769983 14.44 845.39 74.47 74.47 43846016747 74.80 74.80 43846016747
15 KODEX 2차전지산업레버리지 462330 14 622 5 -31 -4.75 13721489 24104968 250000000 13721489 -4.75 56.92 5.49 5.49 8710453063 5.60 5.60 8710453063
16 피아이이 452450 15 9060 2 570 6.71 13450087 20361468 35826000 13450087 6.71 66.06 37.54 37.54 120038885500 36.98 36.98 120038885500
17 우리기술 032820 16 2395 5 -5 -0.21 12673620 39328748 164677432 12673620 -0.21 32.22 7.70 7.70 30479118938 7.73 7.73 30479118938
18 KODEX 코스닥150레버리지 233740 17 6870 2 15 0.22 11506619 25918212 275400000 11506619 0.22 44.40 4.18 4.18 78943638528 4.17 4.17 78943638528
19 형지I&C 011080 18 1902 2 122 6.85 10891449 4454652 31541686 10891449 6.85 244.50 34.53 34.53 21010106653 35.02 35.02 21010106653
20 화인베스틸 133820 19 1011 2 219 27.65 10625254 269137 30826118 10625254 27.65 3947.90 34.47 34.47 10563468240 33.90 33.90 10563468240
21 KODEX 레버리지 122630 20 16585 5 -40 -0.24 10588975 11745546 139750000 10588975 -0.24 90.15 7.58 7.58 176174048860 7.60 7.60 176174048860
22 KODEX 인버스 114800 21 4312 2 7 0.16 9863502 16046437 140600000 9863502 0.16 61.47 7.02 7.02 42453283502 7.00 7.00 42453283502
23 일승 333430 22 5140 2 150 3.01 9086866 731851 30726747 9086866 3.01 1241.63 29.57 29.57 49831550095 31.55 31.55 49831550095
24 삼성전자 005930 23 53900 5 -800 -1.46 8668334 10901337 5919637922 8668334 -1.46 79.52 0.15 0.15 468808207800 0.15 0.15 468808207800
25 태웅 044490 24 19260 2 2180 12.76 8253001 1688666 20007381 8253001 12.76 488.73 41.25 41.25 153880746495 39.93 39.93 153880746495
26 휴마시스 205470 25 1628 5 -102 -5.90 7475336 23578286 129375009 7475336 -5.90 31.70 5.78 5.78 12601023371 5.98 5.98 12601023371
27 바이오비쥬 489460 26 18840 2 1350 7.72 7189832 7185687 15044430 7189832 7.72 100.06 47.79 47.79 139602509665 49.25 49.25 139602509665
28 CNT85 056730 27 933 2 114 13.92 6543410 105226 74111186 6543410 13.92 6218.43 8.83 8.83 6320929049 9.14 9.14 6320929049
29 에너토크 019990 28 8450 3 0 0.00 6484924 9302677 9756088 6484924 0.00 69.71 66.47 66.47 57353411365 69.57 69.57 57353411365
30 두산에너빌리티 034020 29 41650 2 150 0.36 6345417 15784843 640561146 6345417 0.36 40.20 0.99 0.99 262676822300 0.98 0.98 262676822300
31 아우딘퓨쳐스 227610 30 1312 2 242 22.62 6310560 233105 35583547 6310560 22.62 2707.17 17.73 17.73 8149235497 17.46 17.46 8149235497

31
top30/20250527/top30-av-20250527-134000.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,252670,1,2022,2,7,0.35,60652957,118446592,649700000,60652957,0.35,51.21,9.34,9.34,122266902979,9.31,9.31,122266902979
메디콕스,054180,2,267,2,19,7.66,46912564,64779940,82878283,46912564,7.66,72.42,56.60,56.60,13079621626,59.11,59.11,13079621626
메이슨캐피탈,021880,3,519,2,26,5.27,33180518,38929648,152184408,33180518,5.27,85.23,21.80,21.80,17496018909,22.15,22.15,17496018909
삼성중공업,010140,4,16230,2,1130,7.48,25297728,11213168,880000000,25297728,7.48,225.61,2.87,2.87,404670723800,2.83,2.83,404670723800
케이씨티,089150,5,3600,2,80,2.27,21330625,28585126,17150000,21330625,2.27,74.62,124.38,124.38,82738111201,134.01,134.01,82738111201
이뮨온시아,424870,6,6600,2,500,8.20,20391433,6812829,73004309,20391433,8.20,299.31,27.93,27.93,136248238320,28.28,28.28,136248238320
씨씨에스,066790,7,1584,2,219,16.04,19528345,4533093,65152039,19528345,16.04,430.80,29.97,29.97,31007627420,30.05,30.05,31007627420
플루토스,019570,8,353,1,81,29.78,16269891,11871133,65310042,16269891,29.78,137.05,24.91,24.91,5428887740,23.55,23.55,5428887740
그린생명과학,114450,9,4100,2,380,10.22,15538862,5490195,20000000,15538862,10.22,283.03,77.69,77.69,65532815227,79.92,79.92,65532815227
KODEX 코스닥150선물인버스,251340,10,3955,5,-5,-0.13,15441410,24312330,71800000,15441410,-0.13,63.51,21.51,21.51,61172877165,21.54,21.54,61172877165
넥스트아이,137940,11,548,2,1,0.18,14797673,15686822,85368992,14797673,0.18,94.33,17.33,17.33,8142485644,17.41,17.41,8142485644
동양철관,008970,12,1421,5,-7,-0.49,14727301,48911068,159323019,14727301,-0.49,30.11,9.24,9.24,21261832323,9.39,9.39,21261832323
피코그램,376180,13,3110,2,340,12.27,14216110,1628833,18491378,14216110,12.27,872.78,76.88,76.88,45254979900,78.69,78.69,45254979900
KODEX 2차전지산업레버리지,462330,14,622,5,-31,-4.75,13994168,24104968,250000000,13994168,-4.75,58.06,5.60,5.60,8880184775,5.71,5.71,8880184775
피아이이,452450,15,8930,2,440,5.18,13617828,20361468,35826000,13617828,5.18,66.88,38.01,38.01,121543397360,37.99,37.99,121543397360
우리기술,032820,16,2395,5,-5,-0.21,12800911,39328748,164677432,12800911,-0.21,32.55,7.77,7.77,30783864881,7.81,7.81,30783864881
KODEX 코스닥150레버리지,233740,17,6890,2,35,0.51,11956502,25918212,275400000,11956502,0.51,46.13,4.34,4.34,82038529060,4.32,4.32,82038529060
형지I&C,011080,18,1888,2,108,6.07,11513768,4454652,31541686,11513768,6.07,258.47,36.50,36.50,22183665216,37.25,37.25,22183665216
KODEX 레버리지,122630,19,16580,5,-45,-0.27,10827866,11745546,139750000,10827866,-0.27,92.19,7.75,7.75,180133411067,7.77,7.77,180133411067
화인베스틸,133820,20,1008,2,216,27.27,10680455,269137,30826118,10680455,27.27,3968.41,34.65,34.65,10619188368,34.18,34.18,10619188368
KODEX 인버스,114800,21,4310,2,5,0.12,9993123,16046437,140600000,9993123,0.12,62.28,7.11,7.11,43012076626,7.10,7.10,43012076626
티씨머티리얼즈,125020,22,6420,2,920,16.73,9809680,1607310,34227815,9809680,16.73,610.32,28.66,28.66,59489718665,27.07,27.07,59489718665
일승,333430,23,5120,2,130,2.61,9144281,731851,30726747,9144281,2.61,1249.47,29.76,29.76,50127221535,31.86,31.86,50127221535
삼성전자,005930,24,53950,5,-750,-1.37,8765618,10901337,5919637922,8765618,-1.37,80.41,0.15,0.15,474053951350,0.15,0.15,474053951350
태웅,044490,25,19240,2,2160,12.65,8402836,1688666,20007381,8402836,12.65,497.60,42.00,42.00,156753421250,40.72,40.72,156753421250
휴마시스,205470,26,1627,5,-103,-5.95,7507423,23578286,129375009,7507423,-5.95,31.84,5.80,5.80,12653236244,6.01,6.01,12653236244
바이오비쥬,489460,27,18660,2,1170,6.69,7217587,7185687,15044430,7217587,6.69,100.44,47.98,47.98,140122359015,49.91,49.91,140122359015
CNT85,056730,28,921,2,102,12.45,6673185,105226,74111186,6673185,12.45,6341.76,9.00,9.00,6440651519,9.44,9.44,6440651519
아우딘퓨쳐스,227610,29,1317,2,247,23.08,6661748,233105,35583547,6661748,23.08,2857.83,18.72,18.72,8611102114,18.37,18.37,8611102114
두산에너빌리티,034020,30,41700,2,200,0.48,6517637,15784843,640561146,6517637,0.48,41.29,1.02,1.02,269849906300,1.01,1.01,269849906300
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 2022 2 7 0.35 60652957 118446592 649700000 60652957 0.35 51.21 9.34 9.34 122266902979 9.31 9.31 122266902979
3 메디콕스 054180 2 267 2 19 7.66 46912564 64779940 82878283 46912564 7.66 72.42 56.60 56.60 13079621626 59.11 59.11 13079621626
4 메이슨캐피탈 021880 3 519 2 26 5.27 33180518 38929648 152184408 33180518 5.27 85.23 21.80 21.80 17496018909 22.15 22.15 17496018909
5 삼성중공업 010140 4 16230 2 1130 7.48 25297728 11213168 880000000 25297728 7.48 225.61 2.87 2.87 404670723800 2.83 2.83 404670723800
6 케이씨티 089150 5 3600 2 80 2.27 21330625 28585126 17150000 21330625 2.27 74.62 124.38 124.38 82738111201 134.01 134.01 82738111201
7 이뮨온시아 424870 6 6600 2 500 8.20 20391433 6812829 73004309 20391433 8.20 299.31 27.93 27.93 136248238320 28.28 28.28 136248238320
8 씨씨에스 066790 7 1584 2 219 16.04 19528345 4533093 65152039 19528345 16.04 430.80 29.97 29.97 31007627420 30.05 30.05 31007627420
9 플루토스 019570 8 353 1 81 29.78 16269891 11871133 65310042 16269891 29.78 137.05 24.91 24.91 5428887740 23.55 23.55 5428887740
10 그린생명과학 114450 9 4100 2 380 10.22 15538862 5490195 20000000 15538862 10.22 283.03 77.69 77.69 65532815227 79.92 79.92 65532815227
11 KODEX 코스닥150선물인버스 251340 10 3955 5 -5 -0.13 15441410 24312330 71800000 15441410 -0.13 63.51 21.51 21.51 61172877165 21.54 21.54 61172877165
12 넥스트아이 137940 11 548 2 1 0.18 14797673 15686822 85368992 14797673 0.18 94.33 17.33 17.33 8142485644 17.41 17.41 8142485644
13 동양철관 008970 12 1421 5 -7 -0.49 14727301 48911068 159323019 14727301 -0.49 30.11 9.24 9.24 21261832323 9.39 9.39 21261832323
14 피코그램 376180 13 3110 2 340 12.27 14216110 1628833 18491378 14216110 12.27 872.78 76.88 76.88 45254979900 78.69 78.69 45254979900
15 KODEX 2차전지산업레버리지 462330 14 622 5 -31 -4.75 13994168 24104968 250000000 13994168 -4.75 58.06 5.60 5.60 8880184775 5.71 5.71 8880184775
16 피아이이 452450 15 8930 2 440 5.18 13617828 20361468 35826000 13617828 5.18 66.88 38.01 38.01 121543397360 37.99 37.99 121543397360
17 우리기술 032820 16 2395 5 -5 -0.21 12800911 39328748 164677432 12800911 -0.21 32.55 7.77 7.77 30783864881 7.81 7.81 30783864881
18 KODEX 코스닥150레버리지 233740 17 6890 2 35 0.51 11956502 25918212 275400000 11956502 0.51 46.13 4.34 4.34 82038529060 4.32 4.32 82038529060
19 형지I&C 011080 18 1888 2 108 6.07 11513768 4454652 31541686 11513768 6.07 258.47 36.50 36.50 22183665216 37.25 37.25 22183665216
20 KODEX 레버리지 122630 19 16580 5 -45 -0.27 10827866 11745546 139750000 10827866 -0.27 92.19 7.75 7.75 180133411067 7.77 7.77 180133411067
21 화인베스틸 133820 20 1008 2 216 27.27 10680455 269137 30826118 10680455 27.27 3968.41 34.65 34.65 10619188368 34.18 34.18 10619188368
22 KODEX 인버스 114800 21 4310 2 5 0.12 9993123 16046437 140600000 9993123 0.12 62.28 7.11 7.11 43012076626 7.10 7.10 43012076626
23 티씨머티리얼즈 125020 22 6420 2 920 16.73 9809680 1607310 34227815 9809680 16.73 610.32 28.66 28.66 59489718665 27.07 27.07 59489718665
24 일승 333430 23 5120 2 130 2.61 9144281 731851 30726747 9144281 2.61 1249.47 29.76 29.76 50127221535 31.86 31.86 50127221535
25 삼성전자 005930 24 53950 5 -750 -1.37 8765618 10901337 5919637922 8765618 -1.37 80.41 0.15 0.15 474053951350 0.15 0.15 474053951350
26 태웅 044490 25 19240 2 2160 12.65 8402836 1688666 20007381 8402836 12.65 497.60 42.00 42.00 156753421250 40.72 40.72 156753421250
27 휴마시스 205470 26 1627 5 -103 -5.95 7507423 23578286 129375009 7507423 -5.95 31.84 5.80 5.80 12653236244 6.01 6.01 12653236244
28 바이오비쥬 489460 27 18660 2 1170 6.69 7217587 7185687 15044430 7217587 6.69 100.44 47.98 47.98 140122359015 49.91 49.91 140122359015
29 CNT85 056730 28 921 2 102 12.45 6673185 105226 74111186 6673185 12.45 6341.76 9.00 9.00 6440651519 9.44 9.44 6440651519
30 아우딘퓨쳐스 227610 29 1317 2 247 23.08 6661748 233105 35583547 6661748 23.08 2857.83 18.72 18.72 8611102114 18.37 18.37 8611102114
31 두산에너빌리티 034020 30 41700 2 200 0.48 6517637 15784843 640561146 6517637 0.48 41.29 1.02 1.02 269849906300 1.01 1.01 269849906300

31
top30/20250527/top30-av-20250527-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2022,2,7,0.35,61552434,118446592,649700000,61552434,0.35,51.97,9.47,9.47,124083864190,9.45,9.45,124083864190
메디콕스,054180,2,262,2,14,5.65,47514510,64779940,82878283,47514510,5.65,73.35,57.33,57.33,13238376397,60.97,60.97,13238376397
메이슨캐피탈,021880,3,519,2,26,5.27,33335248,38929648,152184408,33335248,5.27,85.63,21.90,21.90,17576213686,22.25,22.25,17576213686
삼성중공업,010140,4,16150,2,1050,6.95,25745883,11213168,880000000,25745883,6.95,229.60,2.93,2.93,411934036355,2.90,2.90,411934036355
케이씨티,089150,5,3615,2,95,2.70,21409656,28585126,17150000,21409656,2.70,74.90,124.84,124.84,83025094882,133.92,133.92,83025094882
이뮨온시아,424870,6,6580,2,480,7.87,20567452,6812829,73004309,20567452,7.87,301.89,28.17,28.17,137406501665,28.60,28.60,137406501665
씨씨에스,066790,7,1588,2,223,16.34,19715526,4533093,65152039,19715526,16.34,434.92,30.26,30.26,31304714337,30.26,30.26,31304714337
플루토스,019570,8,353,1,81,29.78,16270085,11871133,65310042,16270085,29.78,137.06,24.91,24.91,5428956222,23.55,23.55,5428956222
KODEX 코스닥150선물인버스,251340,9,3947,5,-13,-0.33,15884174,24312330,71800000,15884174,-0.33,65.33,22.12,22.12,62921968900,22.20,22.20,62921968900
그린생명과학,114450,10,4055,2,335,9.01,15626715,5490195,20000000,15626715,9.01,284.63,78.13,78.13,65890176232,81.25,81.25,65890176232
넥스트아이,137940,11,551,2,4,0.73,14980433,15686822,85368992,14980433,0.73,95.50,17.55,17.55,8243256612,17.52,17.52,8243256612
동양철관,008970,12,1421,5,-7,-0.49,14780395,48911068,159323019,14780395,-0.49,30.22,9.28,9.28,21337233348,9.42,9.42,21337233348
피코그램,376180,13,3165,2,395,14.26,14482760,1628833,18491378,14482760,14.26,889.15,78.32,78.32,46089307171,78.75,78.75,46089307171
KODEX 2차전지산업레버리지,462330,14,626,5,-27,-4.13,14289816,24104968,250000000,14289816,-4.13,59.28,5.72,5.72,9064691808,5.79,5.79,9064691808
피아이이,452450,15,9000,2,510,6.01,13670689,20361468,35826000,13670689,6.01,67.14,38.16,38.16,122017601330,37.84,37.84,122017601330
우리기술,032820,16,2425,2,25,1.04,13402974,39328748,164677432,13402974,1.04,34.08,8.14,8.14,32236956720,8.07,8.07,32236956720
KODEX 코스닥150레버리지,233740,17,6910,2,55,0.80,12903943,25918212,275400000,12903943,0.80,49.79,4.69,4.69,88577631542,4.65,4.65,88577631542
형지I&C,011080,18,1911,2,131,7.36,12831697,4454652,31541686,12831697,7.36,288.05,40.68,40.68,24727586618,41.02,41.02,24727586618
티씨머티리얼즈,125020,19,6390,2,890,16.18,11664961,1607310,34227815,11664961,16.18,725.74,34.08,34.08,71445765485,32.67,32.67,71445765485
KODEX 레버리지,122630,20,16595,5,-30,-0.18,11046715,11745546,139750000,11046715,-0.18,94.05,7.90,7.90,183764987878,7.92,7.92,183764987878
화인베스틸,133820,21,1018,2,226,28.54,10780135,269137,30826118,10780135,28.54,4005.45,34.97,34.97,10720208782,34.16,34.16,10720208782
KODEX 인버스,114800,22,4305,3,0,0.00,10013863,16046437,140600000,10013863,0.00,62.41,7.12,7.12,43101462338,7.12,7.12,43101462338
일승,333430,23,5170,2,180,3.61,9199127,731851,30726747,9199127,3.61,1256.97,29.94,29.94,50408567820,31.73,31.73,50408567820
삼성전자,005930,24,53950,5,-750,-1.37,8876119,10901337,5919637922,8876119,-1.37,81.42,0.15,0.15,480014799150,0.15,0.15,480014799150
태웅,044490,25,19090,2,2010,11.77,8540865,1688666,20007381,8540865,11.77,505.78,42.69,42.69,159398316145,41.73,41.73,159398316145
휴마시스,205470,26,1624,5,-106,-6.13,7583339,23578286,129375009,7583339,-6.13,32.16,5.86,5.86,12776612782,6.08,6.08,12776612782
두산에너빌리티,034020,27,42300,2,800,1.93,7462875,15784843,640561146,7462875,1.93,47.28,1.17,1.17,309591196475,1.14,1.14,309591196475
바이오비쥬,489460,28,18730,2,1240,7.09,7241301,7185687,15044430,7241301,7.09,100.77,48.13,48.13,140565632990,49.88,49.88,140565632990
아우딘퓨쳐스,227610,29,1293,2,223,20.84,6929882,233105,35583547,6929882,20.84,2972.86,19.47,19.47,8959086322,19.47,19.47,8959086322
CNT85,056730,30,918,2,99,12.09,6714007,105226,74111186,6714007,12.09,6380.56,9.06,9.06,6478326795,9.52,9.52,6478326795
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 2022 2 7 0.35 61552434 118446592 649700000 61552434 0.35 51.97 9.47 9.47 124083864190 9.45 9.45 124083864190
3 메디콕스 054180 2 262 2 14 5.65 47514510 64779940 82878283 47514510 5.65 73.35 57.33 57.33 13238376397 60.97 60.97 13238376397
4 메이슨캐피탈 021880 3 519 2 26 5.27 33335248 38929648 152184408 33335248 5.27 85.63 21.90 21.90 17576213686 22.25 22.25 17576213686
5 삼성중공업 010140 4 16150 2 1050 6.95 25745883 11213168 880000000 25745883 6.95 229.60 2.93 2.93 411934036355 2.90 2.90 411934036355
6 케이씨티 089150 5 3615 2 95 2.70 21409656 28585126 17150000 21409656 2.70 74.90 124.84 124.84 83025094882 133.92 133.92 83025094882
7 이뮨온시아 424870 6 6580 2 480 7.87 20567452 6812829 73004309 20567452 7.87 301.89 28.17 28.17 137406501665 28.60 28.60 137406501665
8 씨씨에스 066790 7 1588 2 223 16.34 19715526 4533093 65152039 19715526 16.34 434.92 30.26 30.26 31304714337 30.26 30.26 31304714337
9 플루토스 019570 8 353 1 81 29.78 16270085 11871133 65310042 16270085 29.78 137.06 24.91 24.91 5428956222 23.55 23.55 5428956222
10 KODEX 코스닥150선물인버스 251340 9 3947 5 -13 -0.33 15884174 24312330 71800000 15884174 -0.33 65.33 22.12 22.12 62921968900 22.20 22.20 62921968900
11 그린생명과학 114450 10 4055 2 335 9.01 15626715 5490195 20000000 15626715 9.01 284.63 78.13 78.13 65890176232 81.25 81.25 65890176232
12 넥스트아이 137940 11 551 2 4 0.73 14980433 15686822 85368992 14980433 0.73 95.50 17.55 17.55 8243256612 17.52 17.52 8243256612
13 동양철관 008970 12 1421 5 -7 -0.49 14780395 48911068 159323019 14780395 -0.49 30.22 9.28 9.28 21337233348 9.42 9.42 21337233348
14 피코그램 376180 13 3165 2 395 14.26 14482760 1628833 18491378 14482760 14.26 889.15 78.32 78.32 46089307171 78.75 78.75 46089307171
15 KODEX 2차전지산업레버리지 462330 14 626 5 -27 -4.13 14289816 24104968 250000000 14289816 -4.13 59.28 5.72 5.72 9064691808 5.79 5.79 9064691808
16 피아이이 452450 15 9000 2 510 6.01 13670689 20361468 35826000 13670689 6.01 67.14 38.16 38.16 122017601330 37.84 37.84 122017601330
17 우리기술 032820 16 2425 2 25 1.04 13402974 39328748 164677432 13402974 1.04 34.08 8.14 8.14 32236956720 8.07 8.07 32236956720
18 KODEX 코스닥150레버리지 233740 17 6910 2 55 0.80 12903943 25918212 275400000 12903943 0.80 49.79 4.69 4.69 88577631542 4.65 4.65 88577631542
19 형지I&C 011080 18 1911 2 131 7.36 12831697 4454652 31541686 12831697 7.36 288.05 40.68 40.68 24727586618 41.02 41.02 24727586618
20 티씨머티리얼즈 125020 19 6390 2 890 16.18 11664961 1607310 34227815 11664961 16.18 725.74 34.08 34.08 71445765485 32.67 32.67 71445765485
21 KODEX 레버리지 122630 20 16595 5 -30 -0.18 11046715 11745546 139750000 11046715 -0.18 94.05 7.90 7.90 183764987878 7.92 7.92 183764987878
22 화인베스틸 133820 21 1018 2 226 28.54 10780135 269137 30826118 10780135 28.54 4005.45 34.97 34.97 10720208782 34.16 34.16 10720208782
23 KODEX 인버스 114800 22 4305 3 0 0.00 10013863 16046437 140600000 10013863 0.00 62.41 7.12 7.12 43101462338 7.12 7.12 43101462338
24 일승 333430 23 5170 2 180 3.61 9199127 731851 30726747 9199127 3.61 1256.97 29.94 29.94 50408567820 31.73 31.73 50408567820
25 삼성전자 005930 24 53950 5 -750 -1.37 8876119 10901337 5919637922 8876119 -1.37 81.42 0.15 0.15 480014799150 0.15 0.15 480014799150
26 태웅 044490 25 19090 2 2010 11.77 8540865 1688666 20007381 8540865 11.77 505.78 42.69 42.69 159398316145 41.73 41.73 159398316145
27 휴마시스 205470 26 1624 5 -106 -6.13 7583339 23578286 129375009 7583339 -6.13 32.16 5.86 5.86 12776612782 6.08 6.08 12776612782
28 두산에너빌리티 034020 27 42300 2 800 1.93 7462875 15784843 640561146 7462875 1.93 47.28 1.17 1.17 309591196475 1.14 1.14 309591196475
29 바이오비쥬 489460 28 18730 2 1240 7.09 7241301 7185687 15044430 7241301 7.09 100.77 48.13 48.13 140565632990 49.88 49.88 140565632990
30 아우딘퓨쳐스 227610 29 1293 2 223 20.84 6929882 233105 35583547 6929882 20.84 2972.86 19.47 19.47 8959086322 19.47 19.47 8959086322
31 CNT85 056730 30 918 2 99 12.09 6714007 105226 74111186 6714007 12.09 6380.56 9.06 9.06 6478326795 9.52 9.52 6478326795

31
top30/20250527/top30-av-20250527-140000.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,252670,1,2020,2,5,0.25,61637469,118446592,649700000,61637469,0.25,52.04,9.49,9.49,124255810553,9.47,9.47,124255810553
메디콕스,054180,2,262,2,14,5.65,48577365,64779940,82878283,48577365,5.65,74.99,58.61,58.61,13515071243,62.24,62.24,13515071243
메이슨캐피탈,021880,3,514,2,21,4.26,33487579,38929648,152184408,33487579,4.26,86.02,22.00,22.00,17654856863,22.57,22.57,17654856863
삼성중공업,010140,4,16180,2,1080,7.15,26300197,11213168,880000000,26300197,7.15,234.55,2.99,2.99,420880572220,2.96,2.96,420880572220
케이씨티,089150,5,3620,2,100,2.84,21490902,28585126,17150000,21490902,2.84,75.18,125.31,125.31,83320499127,134.21,134.21,83320499127
이뮨온시아,424870,6,6530,2,430,7.05,20666728,6812829,73004309,20666728,7.05,303.35,28.31,28.31,138056767745,28.96,28.96,138056767745
씨씨에스,066790,7,1589,2,224,16.41,20088934,4533093,65152039,20088934,16.41,443.16,30.83,30.83,31901183968,30.81,30.81,31901183968
플루토스,019570,8,353,1,81,29.78,16270579,11871133,65310042,16270579,29.78,137.06,24.91,24.91,5429130604,23.55,23.55,5429130604
KODEX 코스닥150선물인버스,251340,9,3955,5,-5,-0.13,15938099,24312330,71800000,15938099,-0.13,65.56,22.20,22.20,63134992495,22.23,22.23,63134992495
그린생명과학,114450,10,3995,2,275,7.39,15815051,5490195,20000000,15815051,7.39,288.06,79.08,79.08,66643592212,83.41,83.41,66643592212
넥스트아이,137940,11,543,5,-4,-0.73,15227711,15686822,85368992,15227711,-0.73,97.07,17.84,17.84,8377526624,18.07,18.07,8377526624
티씨머티리얼즈,125020,12,6880,2,1380,25.09,15087027,1607310,34227815,15087027,25.09,938.65,44.08,44.08,94080971170,39.95,39.95,94080971170
피코그램,376180,13,3210,2,440,15.88,14916924,1628833,18491378,14916924,15.88,915.80,80.67,80.67,47486451323,80.00,80.00,47486451323
동양철관,008970,14,1416,5,-12,-0.84,14891664,48911068,159323019,14891664,-0.84,30.45,9.35,9.35,21495036216,9.53,9.53,21495036216
KODEX 2차전지산업레버리지,462330,15,626,5,-27,-4.13,14577287,24104968,250000000,14577287,-4.13,60.47,5.83,5.83,9244310866,5.91,5.91,9244310866
우리기술,032820,16,2420,2,20,0.83,14075017,39328748,164677432,14075017,0.83,35.79,8.55,8.55,33868946762,8.50,8.50,33868946762
피아이이,452450,17,8890,2,400,4.71,13799904,20361468,35826000,13799904,4.71,67.77,38.52,38.52,123170309900,38.67,38.67,123170309900
형지I&C,011080,18,1936,2,156,8.76,13393921,4454652,31541686,13393921,8.76,300.67,42.46,42.46,25809231706,42.27,42.27,25809231706
KODEX 코스닥150레버리지,233740,19,6900,2,45,0.66,13170911,25918212,275400000,13170911,0.66,50.82,4.78,4.78,90419241389,4.76,4.76,90419241389
화인베스틸,133820,20,1028,2,236,29.80,11489746,269137,30826118,11489746,29.80,4269.11,37.27,37.27,11447620061,36.12,36.12,11447620061
KODEX 레버리지,122630,21,16595,5,-30,-0.18,11167509,11745546,139750000,11167509,-0.18,95.08,7.99,7.99,185768377068,8.01,8.01,185768377068
KODEX 인버스,114800,22,4310,2,5,0.12,10286859,16046437,140600000,10286859,0.12,64.11,7.32,7.32,44278024301,7.31,7.31,44278024301
일승,333430,23,5140,2,150,3.01,9221791,731851,30726747,9221791,3.01,1260.06,30.01,30.01,50525006945,31.99,31.99,50525006945
삼성전자,005930,24,54000,5,-700,-1.28,9043449,10901337,5919637922,9043449,-1.28,82.96,0.15,0.15,489039187350,0.15,0.15,489039187350
태웅,044490,25,18750,2,1670,9.78,8783352,1688666,20007381,8783352,9.78,520.14,43.90,43.90,163967156395,43.71,43.71,163967156395
두산에너빌리티,034020,26,42250,2,750,1.81,8301029,15784843,640561146,8301029,1.81,52.59,1.30,1.30,345105505000,1.28,1.28,345105505000
샤페론,378800,27,3490,2,485,16.14,7701828,497990,30143031,7701828,16.14,1546.58,25.55,25.55,26027760140,24.74,24.74,26027760140
휴마시스,205470,28,1621,5,-109,-6.30,7697459,23578286,129375009,7697459,-6.30,32.65,5.95,5.95,12961641081,6.18,6.18,12961641081
삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,100,2,2,2.04,7504789,15482749,1497000000,7504789,2.04,48.47,0.50,0.50,748317574,0.50,0.50,748317574
바이오비쥬,489460,30,18660,2,1170,6.69,7269544,7185687,15044430,7269544,6.69,101.17,48.32,48.32,141094052025,50.26,50.26,141094052025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 61637469 118446592 649700000 61637469 0.25 52.04 9.49 9.49 124255810553 9.47 9.47 124255810553
3 메디콕스 054180 2 262 2 14 5.65 48577365 64779940 82878283 48577365 5.65 74.99 58.61 58.61 13515071243 62.24 62.24 13515071243
4 메이슨캐피탈 021880 3 514 2 21 4.26 33487579 38929648 152184408 33487579 4.26 86.02 22.00 22.00 17654856863 22.57 22.57 17654856863
5 삼성중공업 010140 4 16180 2 1080 7.15 26300197 11213168 880000000 26300197 7.15 234.55 2.99 2.99 420880572220 2.96 2.96 420880572220
6 케이씨티 089150 5 3620 2 100 2.84 21490902 28585126 17150000 21490902 2.84 75.18 125.31 125.31 83320499127 134.21 134.21 83320499127
7 이뮨온시아 424870 6 6530 2 430 7.05 20666728 6812829 73004309 20666728 7.05 303.35 28.31 28.31 138056767745 28.96 28.96 138056767745
8 씨씨에스 066790 7 1589 2 224 16.41 20088934 4533093 65152039 20088934 16.41 443.16 30.83 30.83 31901183968 30.81 30.81 31901183968
9 플루토스 019570 8 353 1 81 29.78 16270579 11871133 65310042 16270579 29.78 137.06 24.91 24.91 5429130604 23.55 23.55 5429130604
10 KODEX 코스닥150선물인버스 251340 9 3955 5 -5 -0.13 15938099 24312330 71800000 15938099 -0.13 65.56 22.20 22.20 63134992495 22.23 22.23 63134992495
11 그린생명과학 114450 10 3995 2 275 7.39 15815051 5490195 20000000 15815051 7.39 288.06 79.08 79.08 66643592212 83.41 83.41 66643592212
12 넥스트아이 137940 11 543 5 -4 -0.73 15227711 15686822 85368992 15227711 -0.73 97.07 17.84 17.84 8377526624 18.07 18.07 8377526624
13 티씨머티리얼즈 125020 12 6880 2 1380 25.09 15087027 1607310 34227815 15087027 25.09 938.65 44.08 44.08 94080971170 39.95 39.95 94080971170
14 피코그램 376180 13 3210 2 440 15.88 14916924 1628833 18491378 14916924 15.88 915.80 80.67 80.67 47486451323 80.00 80.00 47486451323
15 동양철관 008970 14 1416 5 -12 -0.84 14891664 48911068 159323019 14891664 -0.84 30.45 9.35 9.35 21495036216 9.53 9.53 21495036216
16 KODEX 2차전지산업레버리지 462330 15 626 5 -27 -4.13 14577287 24104968 250000000 14577287 -4.13 60.47 5.83 5.83 9244310866 5.91 5.91 9244310866
17 우리기술 032820 16 2420 2 20 0.83 14075017 39328748 164677432 14075017 0.83 35.79 8.55 8.55 33868946762 8.50 8.50 33868946762
18 피아이이 452450 17 8890 2 400 4.71 13799904 20361468 35826000 13799904 4.71 67.77 38.52 38.52 123170309900 38.67 38.67 123170309900
19 형지I&C 011080 18 1936 2 156 8.76 13393921 4454652 31541686 13393921 8.76 300.67 42.46 42.46 25809231706 42.27 42.27 25809231706
20 KODEX 코스닥150레버리지 233740 19 6900 2 45 0.66 13170911 25918212 275400000 13170911 0.66 50.82 4.78 4.78 90419241389 4.76 4.76 90419241389
21 화인베스틸 133820 20 1028 2 236 29.80 11489746 269137 30826118 11489746 29.80 4269.11 37.27 37.27 11447620061 36.12 36.12 11447620061
22 KODEX 레버리지 122630 21 16595 5 -30 -0.18 11167509 11745546 139750000 11167509 -0.18 95.08 7.99 7.99 185768377068 8.01 8.01 185768377068
23 KODEX 인버스 114800 22 4310 2 5 0.12 10286859 16046437 140600000 10286859 0.12 64.11 7.32 7.32 44278024301 7.31 7.31 44278024301
24 일승 333430 23 5140 2 150 3.01 9221791 731851 30726747 9221791 3.01 1260.06 30.01 30.01 50525006945 31.99 31.99 50525006945
25 삼성전자 005930 24 54000 5 -700 -1.28 9043449 10901337 5919637922 9043449 -1.28 82.96 0.15 0.15 489039187350 0.15 0.15 489039187350
26 태웅 044490 25 18750 2 1670 9.78 8783352 1688666 20007381 8783352 9.78 520.14 43.90 43.90 163967156395 43.71 43.71 163967156395
27 두산에너빌리티 034020 26 42250 2 750 1.81 8301029 15784843 640561146 8301029 1.81 52.59 1.30 1.30 345105505000 1.28 1.28 345105505000
28 샤페론 378800 27 3490 2 485 16.14 7701828 497990 30143031 7701828 16.14 1546.58 25.55 25.55 26027760140 24.74 24.74 26027760140
29 휴마시스 205470 28 1621 5 -109 -6.30 7697459 23578286 129375009 7697459 -6.30 32.65 5.95 5.95 12961641081 6.18 6.18 12961641081
30 삼성 인버스 2X WTI원유 선물 ETN Q530036 29 100 2 2 2.04 7504789 15482749 1497000000 7504789 2.04 48.47 0.50 0.50 748317574 0.50 0.50 748317574
31 바이오비쥬 489460 30 18660 2 1170 6.69 7269544 7185687 15044430 7269544 6.69 101.17 48.32 48.32 141094052025 50.26 50.26 141094052025

31
top30/20250527/top30-av-20250527-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2025,2,10,0.50,63363621,118446592,649700000,63363621,0.50,53.50,9.75,9.75,127742802039,9.71,9.71,127742802039
메디콕스,054180,2,262,2,14,5.65,49032650,64779940,82878283,49032650,5.65,75.69,59.16,59.16,13633332311,62.79,62.79,13633332311
메이슨캐피탈,021880,3,518,2,25,5.07,33797120,38929648,152184408,33797120,5.07,86.82,22.21,22.21,17813623818,22.60,22.60,17813623818
삼성중공업,010140,4,16170,2,1070,7.09,26596000,11213168,880000000,26596000,7.09,237.19,3.02,3.02,425663959555,2.99,2.99,425663959555
케이씨티,089150,5,3600,2,80,2.27,21547556,28585126,17150000,21547556,2.27,75.38,125.64,125.64,83525307752,135.29,135.29,83525307752
이뮨온시아,424870,6,6530,2,430,7.05,20775411,6812829,73004309,20775411,7.05,304.95,28.46,28.46,138768112440,29.11,29.11,138768112440
씨씨에스,066790,7,1565,2,200,14.65,20447742,4533093,65152039,20447742,14.65,451.08,31.38,31.38,32464110409,31.84,31.84,32464110409
티씨머티리얼즈,125020,8,7150,1,1650,30.00,17197990,1607310,34227815,17197990,30.00,1069.99,50.25,50.25,108976309390,44.53,44.53,108976309390
플루토스,019570,9,353,1,81,29.78,16272607,11871133,65310042,16272607,29.78,137.08,24.92,24.92,5429846488,23.55,23.55,5429846488
KODEX 코스닥150선물인버스,251340,10,3950,5,-10,-0.25,16118888,24312330,71800000,16118888,-0.25,66.30,22.45,22.45,63849111887,22.51,22.51,63849111887
그린생명과학,114450,11,4060,2,340,9.14,15964180,5490195,20000000,15964180,9.14,290.78,79.82,79.82,67242878250,82.81,82.81,67242878250
넥스트아이,137940,12,554,2,7,1.28,15564069,15686822,85368992,15564069,1.28,99.22,18.23,18.23,8563213576,18.11,18.11,8563213576
동양철관,008970,13,1421,5,-7,-0.49,15090950,48911068,159323019,15090950,-0.49,30.85,9.47,9.47,21777254397,9.62,9.62,21777254397
피코그램,376180,14,3200,2,430,15.52,15049008,1628833,18491378,15049008,15.52,923.91,81.38,81.38,47908244318,80.96,80.96,47908244318
KODEX 2차전지산업레버리지,462330,15,627,5,-26,-3.98,14833521,24104968,250000000,14833521,-3.98,61.54,5.93,5.93,9404804668,6.00,6.00,9404804668
우리기술,032820,16,2405,2,5,0.21,14369444,39328748,164677432,14369444,0.21,36.54,8.73,8.73,34578531488,8.73,8.73,34578531488
피아이이,452450,17,8920,2,430,5.06,13927238,20361468,35826000,13927238,5.06,68.40,38.87,38.87,124300830460,38.90,38.90,124300830460
형지I&C,011080,18,1915,2,135,7.58,13666632,4454652,31541686,13666632,7.58,306.79,43.33,43.33,26333367849,43.60,43.60,26333367849
KODEX 코스닥150레버리지,233740,19,6895,2,40,0.58,13355034,25918212,275400000,13355034,0.58,51.53,4.85,4.85,91689990525,4.83,4.83,91689990525
화인베스틸,133820,20,1016,2,224,28.28,11682726,269137,30826118,11682726,28.28,4340.81,37.90,37.90,11644380045,37.18,37.18,11644380045
KODEX 레버리지,122630,21,16580,5,-45,-0.27,11420141,11745546,139750000,11420141,-0.27,97.23,8.17,8.17,189959914957,8.20,8.20,189959914957
KODEX 인버스,114800,22,4310,2,5,0.12,10798244,16046437,140600000,10798244,0.12,67.29,7.68,7.68,46482073166,7.67,7.67,46482073166
삼성전자,005930,23,53950,5,-750,-1.37,9821143,10901337,5919637922,9821143,-1.37,90.09,0.17,0.17,531034601600,0.17,0.17,531034601600
세명전기,017510,24,8010,2,1070,15.42,9581090,643894,15246000,9581090,15.42,1487.99,62.84,62.84,72748390390,59.57,59.57,72748390390
일승,333430,25,5120,2,130,2.61,9249103,731851,30726747,9249103,2.61,1263.80,30.10,30.10,50665389605,32.21,32.21,50665389605
태웅,044490,26,19210,2,2130,12.47,8986860,1688666,20007381,8986860,12.47,532.19,44.92,44.92,167840268740,43.67,43.67,167840268740
두산에너빌리티,034020,27,42000,2,500,1.20,8651937,15784843,640561146,8651937,1.20,54.81,1.35,1.35,359866585850,1.34,1.34,359866585850
샤페론,378800,28,3560,2,555,18.47,8270981,497990,30143031,8270981,18.47,1660.87,27.44,27.44,28035999477,26.13,26.13,28035999477
휴마시스,205470,29,1621,5,-109,-6.30,7887652,23578286,129375009,7887652,-6.30,33.45,6.10,6.10,13269853240,6.33,6.33,13269853240
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,100,2,2,2.04,7634918,15482749,1497000000,7634918,2.04,49.31,0.51,0.51,761330475,0.51,0.51,761330475
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2025 2 10 0.50 63363621 118446592 649700000 63363621 0.50 53.50 9.75 9.75 127742802039 9.71 9.71 127742802039
3 메디콕스 054180 2 262 2 14 5.65 49032650 64779940 82878283 49032650 5.65 75.69 59.16 59.16 13633332311 62.79 62.79 13633332311
4 메이슨캐피탈 021880 3 518 2 25 5.07 33797120 38929648 152184408 33797120 5.07 86.82 22.21 22.21 17813623818 22.60 22.60 17813623818
5 삼성중공업 010140 4 16170 2 1070 7.09 26596000 11213168 880000000 26596000 7.09 237.19 3.02 3.02 425663959555 2.99 2.99 425663959555
6 케이씨티 089150 5 3600 2 80 2.27 21547556 28585126 17150000 21547556 2.27 75.38 125.64 125.64 83525307752 135.29 135.29 83525307752
7 이뮨온시아 424870 6 6530 2 430 7.05 20775411 6812829 73004309 20775411 7.05 304.95 28.46 28.46 138768112440 29.11 29.11 138768112440
8 씨씨에스 066790 7 1565 2 200 14.65 20447742 4533093 65152039 20447742 14.65 451.08 31.38 31.38 32464110409 31.84 31.84 32464110409
9 티씨머티리얼즈 125020 8 7150 1 1650 30.00 17197990 1607310 34227815 17197990 30.00 1069.99 50.25 50.25 108976309390 44.53 44.53 108976309390
10 플루토스 019570 9 353 1 81 29.78 16272607 11871133 65310042 16272607 29.78 137.08 24.92 24.92 5429846488 23.55 23.55 5429846488
11 KODEX 코스닥150선물인버스 251340 10 3950 5 -10 -0.25 16118888 24312330 71800000 16118888 -0.25 66.30 22.45 22.45 63849111887 22.51 22.51 63849111887
12 그린생명과학 114450 11 4060 2 340 9.14 15964180 5490195 20000000 15964180 9.14 290.78 79.82 79.82 67242878250 82.81 82.81 67242878250
13 넥스트아이 137940 12 554 2 7 1.28 15564069 15686822 85368992 15564069 1.28 99.22 18.23 18.23 8563213576 18.11 18.11 8563213576
14 동양철관 008970 13 1421 5 -7 -0.49 15090950 48911068 159323019 15090950 -0.49 30.85 9.47 9.47 21777254397 9.62 9.62 21777254397
15 피코그램 376180 14 3200 2 430 15.52 15049008 1628833 18491378 15049008 15.52 923.91 81.38 81.38 47908244318 80.96 80.96 47908244318
16 KODEX 2차전지산업레버리지 462330 15 627 5 -26 -3.98 14833521 24104968 250000000 14833521 -3.98 61.54 5.93 5.93 9404804668 6.00 6.00 9404804668
17 우리기술 032820 16 2405 2 5 0.21 14369444 39328748 164677432 14369444 0.21 36.54 8.73 8.73 34578531488 8.73 8.73 34578531488
18 피아이이 452450 17 8920 2 430 5.06 13927238 20361468 35826000 13927238 5.06 68.40 38.87 38.87 124300830460 38.90 38.90 124300830460
19 형지I&C 011080 18 1915 2 135 7.58 13666632 4454652 31541686 13666632 7.58 306.79 43.33 43.33 26333367849 43.60 43.60 26333367849
20 KODEX 코스닥150레버리지 233740 19 6895 2 40 0.58 13355034 25918212 275400000 13355034 0.58 51.53 4.85 4.85 91689990525 4.83 4.83 91689990525
21 화인베스틸 133820 20 1016 2 224 28.28 11682726 269137 30826118 11682726 28.28 4340.81 37.90 37.90 11644380045 37.18 37.18 11644380045
22 KODEX 레버리지 122630 21 16580 5 -45 -0.27 11420141 11745546 139750000 11420141 -0.27 97.23 8.17 8.17 189959914957 8.20 8.20 189959914957
23 KODEX 인버스 114800 22 4310 2 5 0.12 10798244 16046437 140600000 10798244 0.12 67.29 7.68 7.68 46482073166 7.67 7.67 46482073166
24 삼성전자 005930 23 53950 5 -750 -1.37 9821143 10901337 5919637922 9821143 -1.37 90.09 0.17 0.17 531034601600 0.17 0.17 531034601600
25 세명전기 017510 24 8010 2 1070 15.42 9581090 643894 15246000 9581090 15.42 1487.99 62.84 62.84 72748390390 59.57 59.57 72748390390
26 일승 333430 25 5120 2 130 2.61 9249103 731851 30726747 9249103 2.61 1263.80 30.10 30.10 50665389605 32.21 32.21 50665389605
27 태웅 044490 26 19210 2 2130 12.47 8986860 1688666 20007381 8986860 12.47 532.19 44.92 44.92 167840268740 43.67 43.67 167840268740
28 두산에너빌리티 034020 27 42000 2 500 1.20 8651937 15784843 640561146 8651937 1.20 54.81 1.35 1.35 359866585850 1.34 1.34 359866585850
29 샤페론 378800 28 3560 2 555 18.47 8270981 497990 30143031 8270981 18.47 1660.87 27.44 27.44 28035999477 26.13 26.13 28035999477
30 휴마시스 205470 29 1621 5 -109 -6.30 7887652 23578286 129375009 7887652 -6.30 33.45 6.10 6.10 13269853240 6.33 6.33 13269853240
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 100 2 2 2.04 7634918 15482749 1497000000 7634918 2.04 49.31 0.51 0.51 761330475 0.51 0.51 761330475

31
top30/20250527/top30-av-20250527-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2020,2,5,0.25,63449528,118446592,649700000,63449528,0.25,53.57,9.77,9.77,127916511207,9.75,9.75,127916511207
메디콕스,054180,2,261,2,13,5.24,49358326,64779940,82878283,49358326,5.24,76.19,59.56,59.56,13718611921,63.42,63.42,13718611921
메이슨캐피탈,021880,3,509,2,16,3.25,34349414,38929648,152184408,34349414,3.25,88.23,22.57,22.57,18096757816,23.36,23.36,18096757816
삼성중공업,010140,4,16220,2,1120,7.42,26946202,11213168,880000000,26946202,7.42,240.31,3.06,3.06,431340115015,3.02,3.02,431340115015
케이씨티,089150,5,3600,2,80,2.27,21591233,28585126,17150000,21591233,2.27,75.53,125.90,125.90,83682831347,135.54,135.54,83682831347
이뮨온시아,424870,6,6630,2,530,8.69,20917186,6812829,73004309,20917186,8.69,307.03,28.65,28.65,139699308240,28.86,28.86,139699308240
씨씨에스,066790,7,1563,2,198,14.51,20892344,4533093,65152039,20892344,14.51,460.88,32.07,32.07,33153221678,32.56,32.56,33153221678
티씨머티리얼즈,125020,8,7150,1,1650,30.00,18452854,1607310,34227815,18452854,30.00,1148.06,53.91,53.91,117941457670,48.19,48.19,117941457670
넥스트아이,137940,9,528,5,-19,-3.47,16314457,15686822,85368992,16314457,-3.47,104.00,19.11,19.11,8962172624,19.88,19.88,8962172624
플루토스,019570,10,353,1,81,29.78,16294044,11871133,65310042,16294044,29.78,137.26,24.95,24.95,5437413749,23.59,23.59,5437413749
KODEX 코스닥150선물인버스,251340,11,3950,5,-10,-0.25,16168436,24312330,71800000,16168436,-0.25,66.50,22.52,22.52,64044779367,22.58,22.58,64044779367
그린생명과학,114450,12,4020,2,300,8.06,16054505,5490195,20000000,16054505,8.06,292.42,80.27,80.27,67606941661,84.09,84.09,67606941661
형지I&C,011080,13,1942,2,162,9.10,15246029,4454652,31541686,15246029,9.10,342.25,48.34,48.34,29437810097,48.06,48.06,29437810097
피코그램,376180,14,3180,2,410,14.80,15224770,1628833,18491378,15224770,14.80,934.70,82.33,82.33,48468302528,82.43,82.43,48468302528
동양철관,008970,15,1419,5,-9,-0.63,15138045,48911068,159323019,15138045,-0.63,30.95,9.50,9.50,21844013418,9.66,9.66,21844013418
KODEX 2차전지산업레버리지,462330,16,625,5,-28,-4.29,14917563,24104968,250000000,14917563,-4.29,61.89,5.97,5.97,9457396936,6.05,6.05,9457396936
우리기술,032820,17,2405,2,5,0.21,14754705,39328748,164677432,14754705,0.21,37.52,8.96,8.96,35503745088,8.96,8.96,35503745088
피아이이,452450,18,8980,2,490,5.77,13970872,20361468,35826000,13970872,5.77,68.61,39.00,39.00,124691170935,38.76,38.76,124691170935
KODEX 코스닥150레버리지,233740,19,6905,2,50,0.73,13474970,25918212,275400000,13474970,0.73,51.99,4.89,4.89,92518091705,4.87,4.87,92518091705
화인베스틸,133820,20,1006,2,214,27.02,11867310,269137,30826118,11867310,27.02,4409.39,38.50,38.50,11830593474,38.15,38.15,11830593474
세명전기,017510,21,8050,2,1110,15.99,11636647,643894,15246000,11636647,15.99,1807.23,76.33,76.33,89233305140,72.71,72.71,89233305140
KODEX 레버리지,122630,22,16585,5,-40,-0.24,11476087,11745546,139750000,11476087,-0.24,97.71,8.21,8.21,190887967616,8.24,8.24,190887967616
KODEX 인버스,114800,23,4310,2,5,0.12,10842154,16046437,140600000,10842154,0.12,67.57,7.71,7.71,46671298780,7.70,7.70,46671298780
삼성전자,005930,24,54000,5,-700,-1.28,9951730,10901337,5919637922,9951730,-1.28,91.29,0.17,0.17,538084611450,0.17,0.17,538084611450
일승,333430,25,5120,2,130,2.61,9299395,731851,30726747,9299395,2.61,1270.67,30.26,30.26,50922058635,32.37,32.37,50922058635
태웅,044490,26,19270,2,2190,12.82,9206974,1688666,20007381,9206974,12.82,545.22,46.02,46.02,172084684775,44.63,44.63,172084684775
두산에너빌리티,034020,27,41850,2,350,0.84,8863654,15784843,640561146,8863654,0.84,56.15,1.38,1.38,368749399925,1.38,1.38,368749399925
샤페론,378800,28,3555,2,550,18.30,8629612,497990,30143031,8629612,18.30,1732.89,28.63,28.63,29295299845,27.34,27.34,29295299845
휴마시스,205470,29,1629,5,-101,-5.84,8005759,23578286,129375009,8005759,-5.84,33.95,6.19,6.19,13462165098,6.39,6.39,13462165098
아우딘퓨쳐스,227610,30,1313,2,243,22.71,7706906,233105,35583547,7706906,22.71,3306.20,21.66,21.66,9957027686,21.31,21.31,9957027686
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 63449528 118446592 649700000 63449528 0.25 53.57 9.77 9.77 127916511207 9.75 9.75 127916511207
3 메디콕스 054180 2 261 2 13 5.24 49358326 64779940 82878283 49358326 5.24 76.19 59.56 59.56 13718611921 63.42 63.42 13718611921
4 메이슨캐피탈 021880 3 509 2 16 3.25 34349414 38929648 152184408 34349414 3.25 88.23 22.57 22.57 18096757816 23.36 23.36 18096757816
5 삼성중공업 010140 4 16220 2 1120 7.42 26946202 11213168 880000000 26946202 7.42 240.31 3.06 3.06 431340115015 3.02 3.02 431340115015
6 케이씨티 089150 5 3600 2 80 2.27 21591233 28585126 17150000 21591233 2.27 75.53 125.90 125.90 83682831347 135.54 135.54 83682831347
7 이뮨온시아 424870 6 6630 2 530 8.69 20917186 6812829 73004309 20917186 8.69 307.03 28.65 28.65 139699308240 28.86 28.86 139699308240
8 씨씨에스 066790 7 1563 2 198 14.51 20892344 4533093 65152039 20892344 14.51 460.88 32.07 32.07 33153221678 32.56 32.56 33153221678
9 티씨머티리얼즈 125020 8 7150 1 1650 30.00 18452854 1607310 34227815 18452854 30.00 1148.06 53.91 53.91 117941457670 48.19 48.19 117941457670
10 넥스트아이 137940 9 528 5 -19 -3.47 16314457 15686822 85368992 16314457 -3.47 104.00 19.11 19.11 8962172624 19.88 19.88 8962172624
11 플루토스 019570 10 353 1 81 29.78 16294044 11871133 65310042 16294044 29.78 137.26 24.95 24.95 5437413749 23.59 23.59 5437413749
12 KODEX 코스닥150선물인버스 251340 11 3950 5 -10 -0.25 16168436 24312330 71800000 16168436 -0.25 66.50 22.52 22.52 64044779367 22.58 22.58 64044779367
13 그린생명과학 114450 12 4020 2 300 8.06 16054505 5490195 20000000 16054505 8.06 292.42 80.27 80.27 67606941661 84.09 84.09 67606941661
14 형지I&C 011080 13 1942 2 162 9.10 15246029 4454652 31541686 15246029 9.10 342.25 48.34 48.34 29437810097 48.06 48.06 29437810097
15 피코그램 376180 14 3180 2 410 14.80 15224770 1628833 18491378 15224770 14.80 934.70 82.33 82.33 48468302528 82.43 82.43 48468302528
16 동양철관 008970 15 1419 5 -9 -0.63 15138045 48911068 159323019 15138045 -0.63 30.95 9.50 9.50 21844013418 9.66 9.66 21844013418
17 KODEX 2차전지산업레버리지 462330 16 625 5 -28 -4.29 14917563 24104968 250000000 14917563 -4.29 61.89 5.97 5.97 9457396936 6.05 6.05 9457396936
18 우리기술 032820 17 2405 2 5 0.21 14754705 39328748 164677432 14754705 0.21 37.52 8.96 8.96 35503745088 8.96 8.96 35503745088
19 피아이이 452450 18 8980 2 490 5.77 13970872 20361468 35826000 13970872 5.77 68.61 39.00 39.00 124691170935 38.76 38.76 124691170935
20 KODEX 코스닥150레버리지 233740 19 6905 2 50 0.73 13474970 25918212 275400000 13474970 0.73 51.99 4.89 4.89 92518091705 4.87 4.87 92518091705
21 화인베스틸 133820 20 1006 2 214 27.02 11867310 269137 30826118 11867310 27.02 4409.39 38.50 38.50 11830593474 38.15 38.15 11830593474
22 세명전기 017510 21 8050 2 1110 15.99 11636647 643894 15246000 11636647 15.99 1807.23 76.33 76.33 89233305140 72.71 72.71 89233305140
23 KODEX 레버리지 122630 22 16585 5 -40 -0.24 11476087 11745546 139750000 11476087 -0.24 97.71 8.21 8.21 190887967616 8.24 8.24 190887967616
24 KODEX 인버스 114800 23 4310 2 5 0.12 10842154 16046437 140600000 10842154 0.12 67.57 7.71 7.71 46671298780 7.70 7.70 46671298780
25 삼성전자 005930 24 54000 5 -700 -1.28 9951730 10901337 5919637922 9951730 -1.28 91.29 0.17 0.17 538084611450 0.17 0.17 538084611450
26 일승 333430 25 5120 2 130 2.61 9299395 731851 30726747 9299395 2.61 1270.67 30.26 30.26 50922058635 32.37 32.37 50922058635
27 태웅 044490 26 19270 2 2190 12.82 9206974 1688666 20007381 9206974 12.82 545.22 46.02 46.02 172084684775 44.63 44.63 172084684775
28 두산에너빌리티 034020 27 41850 2 350 0.84 8863654 15784843 640561146 8863654 0.84 56.15 1.38 1.38 368749399925 1.38 1.38 368749399925
29 샤페론 378800 28 3555 2 550 18.30 8629612 497990 30143031 8629612 18.30 1732.89 28.63 28.63 29295299845 27.34 27.34 29295299845
30 휴마시스 205470 29 1629 5 -101 -5.84 8005759 23578286 129375009 8005759 -5.84 33.95 6.19 6.19 13462165098 6.39 6.39 13462165098
31 아우딘퓨쳐스 227610 30 1313 2 243 22.71 7706906 233105 35583547 7706906 22.71 3306.20 21.66 21.66 9957027686 21.31 21.31 9957027686

31
top30/20250527/top30-av-20250527-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2015,3,0,0.00,64697312,118446592,649700000,64697312,0.00,54.62,9.96,9.96,130437186972,9.96,9.96,130437186972
메디콕스,054180,2,261,2,13,5.24,49688315,64779940,82878283,49688315,5.24,76.70,59.95,59.95,13804465243,63.82,63.82,13804465243
메이슨캐피탈,021880,3,513,2,20,4.06,34551288,38929648,152184408,34551288,4.06,88.75,22.70,22.70,18200339775,23.31,23.31,18200339775
삼성중공업,010140,4,16190,2,1090,7.22,27152600,11213168,880000000,27152600,7.22,242.15,3.09,3.09,434683906820,3.05,3.05,434683906820
케이씨티,089150,5,3610,2,90,2.56,21640804,28585126,17150000,21640804,2.56,75.71,126.19,126.19,83861559057,135.45,135.45,83861559057
씨씨에스,066790,6,1573,2,208,15.24,21179515,4533093,65152039,21179515,15.24,467.22,32.51,32.51,33604266796,32.79,32.79,33604266796
이뮨온시아,424870,7,6630,2,530,8.69,21159439,6812829,73004309,21159439,8.69,310.58,28.98,28.98,141303259365,29.19,29.19,141303259365
티씨머티리얼즈,125020,8,7150,1,1650,30.00,18481304,1607310,34227815,18481304,30.00,1149.83,53.99,53.99,118144875170,48.28,48.28,118144875170
형지I&C,011080,9,1953,2,173,9.72,17058247,4454652,31541686,17058247,9.72,382.93,54.08,54.08,32991557194,53.56,53.56,32991557194
넥스트아이,137940,10,549,2,2,0.37,17026709,15686822,85368992,17026709,0.37,108.54,19.94,19.94,9350393376,19.95,19.95,9350393376
KODEX 코스닥150선물인버스,251340,11,3945,5,-15,-0.38,16542347,24312330,71800000,16542347,-0.38,68.04,23.04,23.04,65519869197,23.13,23.13,65519869197
플루토스,019570,12,353,1,81,29.78,16324200,11871133,65310042,16324200,29.78,137.51,24.99,24.99,5448058817,23.63,23.63,5448058817
그린생명과학,114450,13,4015,2,295,7.93,16124593,5490195,20000000,16124593,7.93,293.70,80.62,80.62,67889930163,84.55,84.55,67889930163
피코그램,376180,14,3150,2,380,13.72,15352583,1628833,18491378,15352583,13.72,942.55,83.03,83.03,48874119185,83.91,83.91,48874119185
동양철관,008970,15,1421,5,-7,-0.49,15193977,48911068,159323019,15193977,-0.49,31.06,9.54,9.54,21923395369,9.68,9.68,21923395369
KODEX 2차전지산업레버리지,462330,16,627,5,-26,-3.98,15033830,24104968,250000000,15033830,-3.98,62.37,6.01,6.01,9530159705,6.08,6.08,9530159705
우리기술,032820,17,2410,2,10,0.42,14911956,39328748,164677432,14911956,0.42,37.92,9.06,9.06,35883008326,9.04,9.04,35883008326
피아이이,452450,18,8940,2,450,5.30,14009857,20361468,35826000,14009857,5.30,68.81,39.11,39.11,125039831715,39.04,39.04,125039831715
KODEX 코스닥150레버리지,233740,19,6920,2,65,0.95,13930086,25918212,275400000,13930086,0.95,53.75,5.06,5.06,95665593662,5.02,5.02,95665593662
세명전기,017510,20,7820,2,880,12.68,13319402,643894,15246000,13319402,12.68,2068.57,87.36,87.36,102597125120,86.05,86.05,102597125120
화인베스틸,133820,21,973,2,181,22.85,12426770,269137,30826118,12426770,22.85,4617.27,40.31,40.31,12378919814,41.27,41.27,12378919814
KODEX 레버리지,122630,22,16620,5,-5,-0.03,11815296,11745546,139750000,11815296,-0.03,100.59,8.45,8.45,196522157721,8.46,8.46,196522157721
KODEX 인버스,114800,23,4305,3,0,0.00,11063333,16046437,140600000,11063333,0.00,68.95,7.87,7.87,47623530645,7.87,7.87,47623530645
삼성전자,005930,24,54000,5,-700,-1.28,10183806,10901337,5919637922,10183806,-1.28,93.42,0.17,0.17,550617549050,0.17,0.17,550617549050
태웅,044490,25,19600,2,2520,14.75,9575416,1688666,20007381,9575416,14.75,567.04,47.86,47.86,179290885350,45.72,45.72,179290885350
일승,333430,26,5110,2,120,2.40,9324853,731851,30726747,9324853,2.40,1274.15,30.35,30.35,51052100245,32.51,32.51,51052100245
두산에너빌리티,034020,27,42050,2,550,1.33,9024645,15784843,640561146,9024645,1.33,57.17,1.41,1.41,375500545450,1.39,1.39,375500545450
샤페론,378800,28,3465,2,460,15.31,8859648,497990,30143031,8859648,15.31,1779.08,29.39,29.39,30101398629,28.82,28.82,30101398629
휴마시스,205470,29,1632,5,-98,-5.66,8064006,23578286,129375009,8064006,-5.66,34.20,6.23,6.23,13557113042,6.42,6.42,13557113042
아우딘퓨쳐스,227610,30,1303,2,233,21.78,8034461,233105,35583547,8034461,21.78,3446.71,22.58,22.58,10384276163,22.40,22.40,10384276163
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 64697312 118446592 649700000 64697312 0.00 54.62 9.96 9.96 130437186972 9.96 9.96 130437186972
3 메디콕스 054180 2 261 2 13 5.24 49688315 64779940 82878283 49688315 5.24 76.70 59.95 59.95 13804465243 63.82 63.82 13804465243
4 메이슨캐피탈 021880 3 513 2 20 4.06 34551288 38929648 152184408 34551288 4.06 88.75 22.70 22.70 18200339775 23.31 23.31 18200339775
5 삼성중공업 010140 4 16190 2 1090 7.22 27152600 11213168 880000000 27152600 7.22 242.15 3.09 3.09 434683906820 3.05 3.05 434683906820
6 케이씨티 089150 5 3610 2 90 2.56 21640804 28585126 17150000 21640804 2.56 75.71 126.19 126.19 83861559057 135.45 135.45 83861559057
7 씨씨에스 066790 6 1573 2 208 15.24 21179515 4533093 65152039 21179515 15.24 467.22 32.51 32.51 33604266796 32.79 32.79 33604266796
8 이뮨온시아 424870 7 6630 2 530 8.69 21159439 6812829 73004309 21159439 8.69 310.58 28.98 28.98 141303259365 29.19 29.19 141303259365
9 티씨머티리얼즈 125020 8 7150 1 1650 30.00 18481304 1607310 34227815 18481304 30.00 1149.83 53.99 53.99 118144875170 48.28 48.28 118144875170
10 형지I&C 011080 9 1953 2 173 9.72 17058247 4454652 31541686 17058247 9.72 382.93 54.08 54.08 32991557194 53.56 53.56 32991557194
11 넥스트아이 137940 10 549 2 2 0.37 17026709 15686822 85368992 17026709 0.37 108.54 19.94 19.94 9350393376 19.95 19.95 9350393376
12 KODEX 코스닥150선물인버스 251340 11 3945 5 -15 -0.38 16542347 24312330 71800000 16542347 -0.38 68.04 23.04 23.04 65519869197 23.13 23.13 65519869197
13 플루토스 019570 12 353 1 81 29.78 16324200 11871133 65310042 16324200 29.78 137.51 24.99 24.99 5448058817 23.63 23.63 5448058817
14 그린생명과학 114450 13 4015 2 295 7.93 16124593 5490195 20000000 16124593 7.93 293.70 80.62 80.62 67889930163 84.55 84.55 67889930163
15 피코그램 376180 14 3150 2 380 13.72 15352583 1628833 18491378 15352583 13.72 942.55 83.03 83.03 48874119185 83.91 83.91 48874119185
16 동양철관 008970 15 1421 5 -7 -0.49 15193977 48911068 159323019 15193977 -0.49 31.06 9.54 9.54 21923395369 9.68 9.68 21923395369
17 KODEX 2차전지산업레버리지 462330 16 627 5 -26 -3.98 15033830 24104968 250000000 15033830 -3.98 62.37 6.01 6.01 9530159705 6.08 6.08 9530159705
18 우리기술 032820 17 2410 2 10 0.42 14911956 39328748 164677432 14911956 0.42 37.92 9.06 9.06 35883008326 9.04 9.04 35883008326
19 피아이이 452450 18 8940 2 450 5.30 14009857 20361468 35826000 14009857 5.30 68.81 39.11 39.11 125039831715 39.04 39.04 125039831715
20 KODEX 코스닥150레버리지 233740 19 6920 2 65 0.95 13930086 25918212 275400000 13930086 0.95 53.75 5.06 5.06 95665593662 5.02 5.02 95665593662
21 세명전기 017510 20 7820 2 880 12.68 13319402 643894 15246000 13319402 12.68 2068.57 87.36 87.36 102597125120 86.05 86.05 102597125120
22 화인베스틸 133820 21 973 2 181 22.85 12426770 269137 30826118 12426770 22.85 4617.27 40.31 40.31 12378919814 41.27 41.27 12378919814
23 KODEX 레버리지 122630 22 16620 5 -5 -0.03 11815296 11745546 139750000 11815296 -0.03 100.59 8.45 8.45 196522157721 8.46 8.46 196522157721
24 KODEX 인버스 114800 23 4305 3 0 0.00 11063333 16046437 140600000 11063333 0.00 68.95 7.87 7.87 47623530645 7.87 7.87 47623530645
25 삼성전자 005930 24 54000 5 -700 -1.28 10183806 10901337 5919637922 10183806 -1.28 93.42 0.17 0.17 550617549050 0.17 0.17 550617549050
26 태웅 044490 25 19600 2 2520 14.75 9575416 1688666 20007381 9575416 14.75 567.04 47.86 47.86 179290885350 45.72 45.72 179290885350
27 일승 333430 26 5110 2 120 2.40 9324853 731851 30726747 9324853 2.40 1274.15 30.35 30.35 51052100245 32.51 32.51 51052100245
28 두산에너빌리티 034020 27 42050 2 550 1.33 9024645 15784843 640561146 9024645 1.33 57.17 1.41 1.41 375500545450 1.39 1.39 375500545450
29 샤페론 378800 28 3465 2 460 15.31 8859648 497990 30143031 8859648 15.31 1779.08 29.39 29.39 30101398629 28.82 28.82 30101398629
30 휴마시스 205470 29 1632 5 -98 -5.66 8064006 23578286 129375009 8064006 -5.66 34.20 6.23 6.23 13557113042 6.42 6.42 13557113042
31 아우딘퓨쳐스 227610 30 1303 2 233 21.78 8034461 233105 35583547 8034461 21.78 3446.71 22.58 22.58 10384276163 22.40 22.40 10384276163

31
top30/20250527/top30-av-20250527-144001.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,252670,1,2015,3,0,0.00,66587775,118446592,649700000,66587775,0.00,56.22,10.25,10.25,134249550017,10.25,10.25,134249550017
메디콕스,054180,2,265,2,17,6.85,50046635,64779940,82878283,50046635,6.85,77.26,60.39,60.39,13898642072,63.28,63.28,13898642072
메이슨캐피탈,021880,3,510,2,17,3.45,34642427,38929648,152184408,34642427,3.45,88.99,22.76,22.76,18246930136,23.51,23.51,18246930136
삼성중공업,010140,4,16220,2,1120,7.42,27352623,11213168,880000000,27352623,7.42,243.93,3.11,3.11,437928744050,3.07,3.07,437928744050
케이씨티,089150,5,3550,2,30,0.85,21761238,28585126,17150000,21761238,0.85,76.13,126.89,126.89,84292746317,138.45,138.45,84292746317
이뮨온시아,424870,6,6590,2,490,8.03,21409558,6812829,73004309,21409558,8.03,314.25,29.33,29.33,142960696040,29.72,29.72,142960696040
씨씨에스,066790,7,1580,2,215,15.75,21408865,4533093,65152039,21408865,15.75,472.28,32.86,32.86,33967550735,33.00,33.00,33967550735
티씨머티리얼즈,125020,8,7150,1,1650,30.00,18526470,1607310,34227815,18526470,30.00,1152.64,54.13,54.13,118467812070,48.41,48.41,118467812070
형지I&C,011080,9,1920,2,140,7.87,17636972,4454652,31541686,17636972,7.87,395.92,55.92,55.92,34112513455,56.33,56.33,34112513455
넥스트아이,137940,10,539,5,-8,-1.46,17341878,15686822,85368992,17341878,-1.46,110.55,20.31,20.31,9519649271,20.69,20.69,9519649271
KODEX 코스닥150선물인버스,251340,11,3945,5,-15,-0.38,16928169,24312330,71800000,16928169,-0.38,69.63,23.58,23.58,67040297044,23.67,23.67,67040297044
플루토스,019570,12,353,1,81,29.78,16327163,11871133,65310042,16327163,29.78,137.54,25.00,25.00,5449104756,23.64,23.64,5449104756
그린생명과학,114450,13,4040,2,320,8.60,16203733,5490195,20000000,16203733,8.60,295.14,81.02,81.02,68208412223,84.42,84.42,68208412223
피코그램,376180,14,3200,2,430,15.52,15499500,1628833,18491378,15499500,15.52,951.57,83.82,83.82,49341604407,83.39,83.39,49341604407
동양철관,008970,15,1420,5,-8,-0.56,15297388,48911068,159323019,15297388,-0.56,31.28,9.60,9.60,22070346443,9.76,9.76,22070346443
KODEX 2차전지산업레버리지,462330,16,627,5,-26,-3.98,15267809,24104968,250000000,15267809,-3.98,63.34,6.11,6.11,9677147480,6.17,6.17,9677147480
우리기술,032820,17,2410,2,10,0.42,15073373,39328748,164677432,15073373,0.42,38.33,9.15,9.15,36271992982,9.14,9.14,36271992982
KODEX 코스닥150레버리지,233740,18,6930,2,75,1.09,14560435,25918212,275400000,14560435,1.09,56.18,5.29,5.29,100036742167,5.24,5.24,100036742167
피아이이,452450,19,8960,2,470,5.54,14057163,20361468,35826000,14057163,5.54,69.04,39.24,39.24,125463894095,39.09,39.09,125463894095
세명전기,017510,20,7740,2,800,11.53,14053992,643894,15246000,14053992,11.53,2182.66,92.18,92.18,108331075480,91.80,91.80,108331075480
화인베스틸,133820,21,998,2,206,26.01,12816832,269137,30826118,12816832,26.01,4762.20,41.58,41.58,12765814441,41.50,41.50,12765814441
KODEX 레버리지,122630,22,16630,2,5,0.03,12121315,11745546,139750000,12121315,0.03,103.20,8.67,8.67,201610727857,8.68,8.68,201610727857
KODEX 인버스,114800,23,4300,5,-5,-0.12,11131903,16046437,140600000,11131903,-0.12,69.37,7.92,7.92,47918686485,7.93,7.93,47918686485
삼성전자,005930,24,54000,5,-700,-1.28,10647233,10901337,5919637922,10647233,-1.28,97.67,0.18,0.18,575643706800,0.18,0.18,575643706800
샤페론,378800,25,3605,2,600,19.97,9920731,497990,30143031,9920731,19.97,1992.15,32.91,32.91,33904303024,31.20,31.20,33904303024
태웅,044490,26,19090,2,2010,11.77,9865200,1688666,20007381,9865200,11.77,584.20,49.31,49.31,184888801560,48.41,48.41,184888801560
일승,333430,27,5110,2,120,2.40,9382185,731851,30726747,9382185,2.40,1281.98,30.53,30.53,51343700105,32.70,32.70,51343700105
두산에너빌리티,034020,28,42150,2,650,1.57,9204572,15784843,640561146,9204572,1.57,58.31,1.44,1.44,383061093900,1.42,1.42,383061093900
아우딘퓨쳐스,227610,29,1252,2,182,17.01,8441575,233105,35583547,8441575,17.01,3621.36,23.72,23.72,10901907091,24.47,24.47,10901907091
휴마시스,205470,30,1626,5,-104,-6.01,8095400,23578286,129375009,8095400,-6.01,34.33,6.26,6.26,13608285065,6.47,6.47,13608285065
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2015 3 0 0.00 66587775 118446592 649700000 66587775 0.00 56.22 10.25 10.25 134249550017 10.25 10.25 134249550017
3 메디콕스 054180 2 265 2 17 6.85 50046635 64779940 82878283 50046635 6.85 77.26 60.39 60.39 13898642072 63.28 63.28 13898642072
4 메이슨캐피탈 021880 3 510 2 17 3.45 34642427 38929648 152184408 34642427 3.45 88.99 22.76 22.76 18246930136 23.51 23.51 18246930136
5 삼성중공업 010140 4 16220 2 1120 7.42 27352623 11213168 880000000 27352623 7.42 243.93 3.11 3.11 437928744050 3.07 3.07 437928744050
6 케이씨티 089150 5 3550 2 30 0.85 21761238 28585126 17150000 21761238 0.85 76.13 126.89 126.89 84292746317 138.45 138.45 84292746317
7 이뮨온시아 424870 6 6590 2 490 8.03 21409558 6812829 73004309 21409558 8.03 314.25 29.33 29.33 142960696040 29.72 29.72 142960696040
8 씨씨에스 066790 7 1580 2 215 15.75 21408865 4533093 65152039 21408865 15.75 472.28 32.86 32.86 33967550735 33.00 33.00 33967550735
9 티씨머티리얼즈 125020 8 7150 1 1650 30.00 18526470 1607310 34227815 18526470 30.00 1152.64 54.13 54.13 118467812070 48.41 48.41 118467812070
10 형지I&C 011080 9 1920 2 140 7.87 17636972 4454652 31541686 17636972 7.87 395.92 55.92 55.92 34112513455 56.33 56.33 34112513455
11 넥스트아이 137940 10 539 5 -8 -1.46 17341878 15686822 85368992 17341878 -1.46 110.55 20.31 20.31 9519649271 20.69 20.69 9519649271
12 KODEX 코스닥150선물인버스 251340 11 3945 5 -15 -0.38 16928169 24312330 71800000 16928169 -0.38 69.63 23.58 23.58 67040297044 23.67 23.67 67040297044
13 플루토스 019570 12 353 1 81 29.78 16327163 11871133 65310042 16327163 29.78 137.54 25.00 25.00 5449104756 23.64 23.64 5449104756
14 그린생명과학 114450 13 4040 2 320 8.60 16203733 5490195 20000000 16203733 8.60 295.14 81.02 81.02 68208412223 84.42 84.42 68208412223
15 피코그램 376180 14 3200 2 430 15.52 15499500 1628833 18491378 15499500 15.52 951.57 83.82 83.82 49341604407 83.39 83.39 49341604407
16 동양철관 008970 15 1420 5 -8 -0.56 15297388 48911068 159323019 15297388 -0.56 31.28 9.60 9.60 22070346443 9.76 9.76 22070346443
17 KODEX 2차전지산업레버리지 462330 16 627 5 -26 -3.98 15267809 24104968 250000000 15267809 -3.98 63.34 6.11 6.11 9677147480 6.17 6.17 9677147480
18 우리기술 032820 17 2410 2 10 0.42 15073373 39328748 164677432 15073373 0.42 38.33 9.15 9.15 36271992982 9.14 9.14 36271992982
19 KODEX 코스닥150레버리지 233740 18 6930 2 75 1.09 14560435 25918212 275400000 14560435 1.09 56.18 5.29 5.29 100036742167 5.24 5.24 100036742167
20 피아이이 452450 19 8960 2 470 5.54 14057163 20361468 35826000 14057163 5.54 69.04 39.24 39.24 125463894095 39.09 39.09 125463894095
21 세명전기 017510 20 7740 2 800 11.53 14053992 643894 15246000 14053992 11.53 2182.66 92.18 92.18 108331075480 91.80 91.80 108331075480
22 화인베스틸 133820 21 998 2 206 26.01 12816832 269137 30826118 12816832 26.01 4762.20 41.58 41.58 12765814441 41.50 41.50 12765814441
23 KODEX 레버리지 122630 22 16630 2 5 0.03 12121315 11745546 139750000 12121315 0.03 103.20 8.67 8.67 201610727857 8.68 8.68 201610727857
24 KODEX 인버스 114800 23 4300 5 -5 -0.12 11131903 16046437 140600000 11131903 -0.12 69.37 7.92 7.92 47918686485 7.93 7.93 47918686485
25 삼성전자 005930 24 54000 5 -700 -1.28 10647233 10901337 5919637922 10647233 -1.28 97.67 0.18 0.18 575643706800 0.18 0.18 575643706800
26 샤페론 378800 25 3605 2 600 19.97 9920731 497990 30143031 9920731 19.97 1992.15 32.91 32.91 33904303024 31.20 31.20 33904303024
27 태웅 044490 26 19090 2 2010 11.77 9865200 1688666 20007381 9865200 11.77 584.20 49.31 49.31 184888801560 48.41 48.41 184888801560
28 일승 333430 27 5110 2 120 2.40 9382185 731851 30726747 9382185 2.40 1281.98 30.53 30.53 51343700105 32.70 32.70 51343700105
29 두산에너빌리티 034020 28 42150 2 650 1.57 9204572 15784843 640561146 9204572 1.57 58.31 1.44 1.44 383061093900 1.42 1.42 383061093900
30 아우딘퓨쳐스 227610 29 1252 2 182 17.01 8441575 233105 35583547 8441575 17.01 3621.36 23.72 23.72 10901907091 24.47 24.47 10901907091
31 휴마시스 205470 30 1626 5 -104 -6.01 8095400 23578286 129375009 8095400 -6.01 34.33 6.26 6.26 13608285065 6.47 6.47 13608285065

31
top30/20250527/top30-av-20250527-145001.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,252670,1,2017,2,2,0.10,67650278,118446592,649700000,67650278,0.10,57.11,10.41,10.41,136390322573,10.41,10.41,136390322573
메디콕스,054180,2,264,2,16,6.45,50315486,64779940,82878283,50315486,6.45,77.67,60.71,60.71,13969725003,63.85,63.85,13969725003
메이슨캐피탈,021880,3,515,2,22,4.46,34746977,38929648,152184408,34746977,4.46,89.26,22.83,22.83,18300265180,23.35,23.35,18300265180
삼성중공업,010140,4,16250,2,1150,7.62,27551981,11213168,880000000,27551981,7.62,245.71,3.13,3.13,441165483900,3.09,3.09,441165483900
씨씨에스,066790,5,1604,2,239,17.51,22076409,4533093,65152039,22076409,17.51,487.01,33.88,33.88,35036749810,33.53,33.53,35036749810
케이씨티,089150,6,3525,2,5,0.14,21904112,28585126,17150000,21904112,0.14,76.63,127.72,127.72,84797282987,140.27,140.27,84797282987
이뮨온시아,424870,7,6610,2,510,8.36,21503308,6812829,73004309,21503308,8.36,315.63,29.45,29.45,143580235160,29.75,29.75,143580235160
티씨머티리얼즈,125020,8,7150,1,1650,30.00,18838844,1607310,34227815,18838844,30.00,1172.07,55.04,55.04,120701286170,49.32,49.32,120701286170
형지I&C,011080,9,1916,2,136,7.64,18182545,4454652,31541686,18182545,7.64,408.17,57.65,57.65,35154664599,58.17,58.17,35154664599
넥스트아이,137940,10,525,5,-22,-4.02,17760112,15686822,85368992,17760112,-4.02,113.22,20.80,20.80,9740961089,21.73,21.73,9740961089
KODEX 코스닥150선물인버스,251340,11,3945,5,-15,-0.38,17287862,24312330,71800000,17287862,-0.38,71.11,24.08,24.08,68459249906,24.17,24.17,68459249906
플루토스,019570,12,353,1,81,29.78,16330735,11871133,65310042,16330735,29.78,137.57,25.00,25.00,5450365672,23.64,23.64,5450365672
그린생명과학,114450,13,4020,2,300,8.06,16247988,5490195,20000000,16247988,8.06,295.95,81.24,81.24,68386449750,85.06,85.06,68386449750
피코그램,376180,14,3220,2,450,16.25,15659029,1628833,18491378,15659029,16.25,961.36,84.68,84.68,49854313017,83.73,83.73,49854313017
KODEX 2차전지산업레버리지,462330,15,627,5,-26,-3.98,15379699,24104968,250000000,15379699,-3.98,63.80,6.15,6.15,9747301154,6.22,6.22,9747301154
동양철관,008970,16,1424,5,-4,-0.28,15377981,48911068,159323019,15377981,-0.28,31.44,9.65,9.65,22184924288,9.78,9.78,22184924288
우리기술,032820,17,2415,2,15,0.62,15194784,39328748,164677432,15194784,0.62,38.64,9.23,9.23,36564775653,9.19,9.19,36564775653
세명전기,017510,18,7620,2,680,9.80,15006351,643894,15246000,15006351,9.80,2330.56,98.43,98.43,115602602165,99.51,99.51,115602602165
KODEX 코스닥150레버리지,233740,19,6915,2,60,0.88,14849287,25918212,275400000,14849287,0.88,57.29,5.39,5.39,102037043626,5.36,5.36,102037043626
피아이이,452450,20,9020,2,530,6.24,14245726,20361468,35826000,14245726,6.24,69.96,39.76,39.76,127169999160,39.35,39.35,127169999160
화인베스틸,133820,21,970,2,178,22.47,13178107,269137,30826118,13178107,22.47,4896.43,42.75,42.75,13121803812,43.88,43.88,13121803812
KODEX 레버리지,122630,22,16635,2,10,0.06,12459415,11745546,139750000,12459415,0.06,106.08,8.92,8.92,207239285374,8.91,8.91,207239285374
KODEX 인버스,114800,23,4302,5,-3,-0.07,11245883,16046437,140600000,11245883,-0.07,70.08,8.00,8.00,48408855428,8.00,8.00,48408855428
삼성전자,005930,24,54000,5,-700,-1.28,10993882,10901337,5919637922,10993882,-1.28,100.85,0.19,0.19,594363690200,0.19,0.19,594363690200
샤페론,378800,25,3445,2,440,14.64,10820660,497990,30143031,10820660,14.64,2172.87,35.90,35.90,37048510747,35.68,35.68,37048510747
태웅,044490,26,19100,2,2020,11.83,10020146,1688666,20007381,10020146,11.83,593.38,50.08,50.08,187839868905,49.15,49.15,187839868905
두산에너빌리티,034020,27,42350,2,850,2.05,9535668,15784843,640561146,9535668,2.05,60.41,1.49,1.49,397058791375,1.46,1.46,397058791375
일승,333430,28,5110,2,120,2.40,9401557,731851,30726747,9401557,2.40,1284.63,30.60,30.60,51442773225,32.76,32.76,51442773225
아우딘퓨쳐스,227610,29,1221,2,151,14.11,8741706,233105,35583547,8741706,14.11,3750.12,24.57,24.57,11272101339,25.94,25.94,11272101339
휴마시스,205470,30,1623,5,-107,-6.18,8171686,23578286,129375009,8171686,-6.18,34.66,6.32,6.32,13732060301,6.54,6.54,13732060301
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 2017 2 2 0.10 67650278 118446592 649700000 67650278 0.10 57.11 10.41 10.41 136390322573 10.41 10.41 136390322573
3 메디콕스 054180 2 264 2 16 6.45 50315486 64779940 82878283 50315486 6.45 77.67 60.71 60.71 13969725003 63.85 63.85 13969725003
4 메이슨캐피탈 021880 3 515 2 22 4.46 34746977 38929648 152184408 34746977 4.46 89.26 22.83 22.83 18300265180 23.35 23.35 18300265180
5 삼성중공업 010140 4 16250 2 1150 7.62 27551981 11213168 880000000 27551981 7.62 245.71 3.13 3.13 441165483900 3.09 3.09 441165483900
6 씨씨에스 066790 5 1604 2 239 17.51 22076409 4533093 65152039 22076409 17.51 487.01 33.88 33.88 35036749810 33.53 33.53 35036749810
7 케이씨티 089150 6 3525 2 5 0.14 21904112 28585126 17150000 21904112 0.14 76.63 127.72 127.72 84797282987 140.27 140.27 84797282987
8 이뮨온시아 424870 7 6610 2 510 8.36 21503308 6812829 73004309 21503308 8.36 315.63 29.45 29.45 143580235160 29.75 29.75 143580235160
9 티씨머티리얼즈 125020 8 7150 1 1650 30.00 18838844 1607310 34227815 18838844 30.00 1172.07 55.04 55.04 120701286170 49.32 49.32 120701286170
10 형지I&C 011080 9 1916 2 136 7.64 18182545 4454652 31541686 18182545 7.64 408.17 57.65 57.65 35154664599 58.17 58.17 35154664599
11 넥스트아이 137940 10 525 5 -22 -4.02 17760112 15686822 85368992 17760112 -4.02 113.22 20.80 20.80 9740961089 21.73 21.73 9740961089
12 KODEX 코스닥150선물인버스 251340 11 3945 5 -15 -0.38 17287862 24312330 71800000 17287862 -0.38 71.11 24.08 24.08 68459249906 24.17 24.17 68459249906
13 플루토스 019570 12 353 1 81 29.78 16330735 11871133 65310042 16330735 29.78 137.57 25.00 25.00 5450365672 23.64 23.64 5450365672
14 그린생명과학 114450 13 4020 2 300 8.06 16247988 5490195 20000000 16247988 8.06 295.95 81.24 81.24 68386449750 85.06 85.06 68386449750
15 피코그램 376180 14 3220 2 450 16.25 15659029 1628833 18491378 15659029 16.25 961.36 84.68 84.68 49854313017 83.73 83.73 49854313017
16 KODEX 2차전지산업레버리지 462330 15 627 5 -26 -3.98 15379699 24104968 250000000 15379699 -3.98 63.80 6.15 6.15 9747301154 6.22 6.22 9747301154
17 동양철관 008970 16 1424 5 -4 -0.28 15377981 48911068 159323019 15377981 -0.28 31.44 9.65 9.65 22184924288 9.78 9.78 22184924288
18 우리기술 032820 17 2415 2 15 0.62 15194784 39328748 164677432 15194784 0.62 38.64 9.23 9.23 36564775653 9.19 9.19 36564775653
19 세명전기 017510 18 7620 2 680 9.80 15006351 643894 15246000 15006351 9.80 2330.56 98.43 98.43 115602602165 99.51 99.51 115602602165
20 KODEX 코스닥150레버리지 233740 19 6915 2 60 0.88 14849287 25918212 275400000 14849287 0.88 57.29 5.39 5.39 102037043626 5.36 5.36 102037043626
21 피아이이 452450 20 9020 2 530 6.24 14245726 20361468 35826000 14245726 6.24 69.96 39.76 39.76 127169999160 39.35 39.35 127169999160
22 화인베스틸 133820 21 970 2 178 22.47 13178107 269137 30826118 13178107 22.47 4896.43 42.75 42.75 13121803812 43.88 43.88 13121803812
23 KODEX 레버리지 122630 22 16635 2 10 0.06 12459415 11745546 139750000 12459415 0.06 106.08 8.92 8.92 207239285374 8.91 8.91 207239285374
24 KODEX 인버스 114800 23 4302 5 -3 -0.07 11245883 16046437 140600000 11245883 -0.07 70.08 8.00 8.00 48408855428 8.00 8.00 48408855428
25 삼성전자 005930 24 54000 5 -700 -1.28 10993882 10901337 5919637922 10993882 -1.28 100.85 0.19 0.19 594363690200 0.19 0.19 594363690200
26 샤페론 378800 25 3445 2 440 14.64 10820660 497990 30143031 10820660 14.64 2172.87 35.90 35.90 37048510747 35.68 35.68 37048510747
27 태웅 044490 26 19100 2 2020 11.83 10020146 1688666 20007381 10020146 11.83 593.38 50.08 50.08 187839868905 49.15 49.15 187839868905
28 두산에너빌리티 034020 27 42350 2 850 2.05 9535668 15784843 640561146 9535668 2.05 60.41 1.49 1.49 397058791375 1.46 1.46 397058791375
29 일승 333430 28 5110 2 120 2.40 9401557 731851 30726747 9401557 2.40 1284.63 30.60 30.60 51442773225 32.76 32.76 51442773225
30 아우딘퓨쳐스 227610 29 1221 2 151 14.11 8741706 233105 35583547 8741706 14.11 3750.12 24.57 24.57 11272101339 25.94 25.94 11272101339
31 휴마시스 205470 30 1623 5 -107 -6.18 8171686 23578286 129375009 8171686 -6.18 34.66 6.32 6.32 13732060301 6.54 6.54 13732060301

31
top30/20250527/top30-av-20250527-150000.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,252670,1,2020,2,5,0.25,68546870,118446592,649700000,68546870,0.25,57.87,10.55,10.55,138196984200,10.53,10.53,138196984200
메디콕스,054180,2,267,2,19,7.66,50852090,64779940,82878283,50852090,7.66,78.50,61.36,61.36,14113000988,63.78,63.78,14113000988
메이슨캐피탈,021880,3,510,2,17,3.45,35016227,38929648,152184408,35016227,3.45,89.95,23.01,23.01,18438112584,23.76,23.76,18438112584
삼성중공업,010140,4,16210,2,1110,7.35,27808463,11213168,880000000,27808463,7.35,248.00,3.16,3.16,445326416820,3.12,3.12,445326416820
씨씨에스,066790,5,1632,2,267,19.56,24133679,4533093,65152039,24133679,19.56,532.39,37.04,37.04,38408786120,36.12,36.12,38408786120
케이씨티,089150,6,3540,2,20,0.57,21985954,28585126,17150000,21985954,0.57,76.91,128.20,128.20,85086270628,140.15,140.15,85086270628
이뮨온시아,424870,7,6580,2,480,7.87,21605704,6812829,73004309,21605704,7.87,317.13,29.60,29.60,144255862260,30.03,30.03,144255862260
티씨머티리얼즈,125020,8,7150,1,1650,30.00,18880139,1607310,34227815,18880139,30.00,1174.64,55.16,55.16,120996545420,49.44,49.44,120996545420
형지I&C,011080,9,1892,2,112,6.29,18494897,4454652,31541686,18494897,6.29,415.18,58.64,58.64,35746535786,59.90,59.90,35746535786
넥스트아이,137940,10,532,5,-15,-2.74,18017077,15686822,85368992,18017077,-2.74,114.85,21.10,21.10,9876897426,21.75,21.75,9876897426
KODEX 코스닥150선물인버스,251340,11,3945,5,-15,-0.38,17327380,24312330,71800000,17327380,-0.38,71.27,24.13,24.13,68615137346,24.22,24.22,68615137346
플루토스,019570,12,353,1,81,29.78,16330740,11871133,65310042,16330740,29.78,137.57,25.00,25.00,5450367437,23.64,23.64,5450367437
그린생명과학,114450,13,4025,2,305,8.20,16294836,5490195,20000000,16294836,8.20,296.80,81.47,81.47,68575034347,85.19,85.19,68575034347
피코그램,376180,14,3215,2,445,16.06,15776913,1628833,18491378,15776913,16.06,968.60,85.32,85.32,50231414507,84.49,84.49,50231414507
KODEX 2차전지산업레버리지,462330,15,627,5,-26,-3.98,15700060,24104968,250000000,15700060,-3.98,65.13,6.28,6.28,9948314023,6.35,6.35,9948314023
동양철관,008970,16,1426,5,-2,-0.14,15542603,48911068,159323019,15542603,-0.14,31.78,9.76,9.76,22419627723,9.87,9.87,22419627723
세명전기,017510,17,7570,2,630,9.08,15428379,643894,15246000,15428379,9.08,2396.11,101.20,101.20,118801873900,102.94,102.94,118801873900
우리기술,032820,18,2405,2,5,0.21,15415596,39328748,164677432,15415596,0.21,39.20,9.36,9.36,37096468868,9.37,9.37,37096468868
KODEX 코스닥150레버리지,233740,19,6925,2,70,1.02,15012907,25918212,275400000,15012907,1.02,57.92,5.45,5.45,103169648168,5.41,5.41,103169648168
피아이이,452450,20,9070,2,580,6.83,14345692,20361468,35826000,14345692,6.83,70.46,40.04,40.04,128071088360,39.41,39.41,128071088360
화인베스틸,133820,21,975,2,183,23.11,13361385,269137,30826118,13361385,23.11,4964.53,43.34,43.34,13300819638,44.25,44.25,13300819638
KODEX 레버리지,122630,22,16640,2,15,0.09,12636647,11745546,139750000,12636647,0.09,107.59,9.04,9.04,210189482239,9.04,9.04,210189482239
KODEX 인버스,114800,23,4305,3,0,0.00,11457083,16046437,140600000,11457083,0.00,71.40,8.15,8.15,49317125510,8.15,8.15,49317125510
샤페론,378800,24,3450,2,445,14.81,11212053,497990,30143031,11212053,14.81,2251.46,37.20,37.20,38397910834,36.92,36.92,38397910834
삼성전자,005930,25,53950,5,-750,-1.37,11159234,10901337,5919637922,11159234,-1.37,102.37,0.19,0.19,603290227450,0.19,0.19,603290227450
태웅,044490,26,19000,2,1920,11.24,10091843,1688666,20007381,10091843,11.24,597.62,50.44,50.44,189207422550,49.77,49.77,189207422550
두산에너빌리티,034020,27,42200,2,700,1.69,9669212,15784843,640561146,9669212,1.69,61.26,1.51,1.51,402701812925,1.49,1.49,402701812925
일승,333430,28,5160,2,170,3.41,9427861,731851,30726747,9427861,3.41,1288.22,30.68,30.68,51577797755,32.53,32.53,51577797755
아우딘퓨쳐스,227610,29,1204,2,134,12.52,9015587,233105,35583547,9015587,12.52,3867.61,25.34,25.34,11602958828,27.08,27.08,11602958828
휴마시스,205470,30,1629,5,-101,-5.84,8237394,23578286,129375009,8237394,-5.84,34.94,6.37,6.37,13838932189,6.57,6.57,13838932189
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2020 2 5 0.25 68546870 118446592 649700000 68546870 0.25 57.87 10.55 10.55 138196984200 10.53 10.53 138196984200
3 메디콕스 054180 2 267 2 19 7.66 50852090 64779940 82878283 50852090 7.66 78.50 61.36 61.36 14113000988 63.78 63.78 14113000988
4 메이슨캐피탈 021880 3 510 2 17 3.45 35016227 38929648 152184408 35016227 3.45 89.95 23.01 23.01 18438112584 23.76 23.76 18438112584
5 삼성중공업 010140 4 16210 2 1110 7.35 27808463 11213168 880000000 27808463 7.35 248.00 3.16 3.16 445326416820 3.12 3.12 445326416820
6 씨씨에스 066790 5 1632 2 267 19.56 24133679 4533093 65152039 24133679 19.56 532.39 37.04 37.04 38408786120 36.12 36.12 38408786120
7 케이씨티 089150 6 3540 2 20 0.57 21985954 28585126 17150000 21985954 0.57 76.91 128.20 128.20 85086270628 140.15 140.15 85086270628
8 이뮨온시아 424870 7 6580 2 480 7.87 21605704 6812829 73004309 21605704 7.87 317.13 29.60 29.60 144255862260 30.03 30.03 144255862260
9 티씨머티리얼즈 125020 8 7150 1 1650 30.00 18880139 1607310 34227815 18880139 30.00 1174.64 55.16 55.16 120996545420 49.44 49.44 120996545420
10 형지I&C 011080 9 1892 2 112 6.29 18494897 4454652 31541686 18494897 6.29 415.18 58.64 58.64 35746535786 59.90 59.90 35746535786
11 넥스트아이 137940 10 532 5 -15 -2.74 18017077 15686822 85368992 18017077 -2.74 114.85 21.10 21.10 9876897426 21.75 21.75 9876897426
12 KODEX 코스닥150선물인버스 251340 11 3945 5 -15 -0.38 17327380 24312330 71800000 17327380 -0.38 71.27 24.13 24.13 68615137346 24.22 24.22 68615137346
13 플루토스 019570 12 353 1 81 29.78 16330740 11871133 65310042 16330740 29.78 137.57 25.00 25.00 5450367437 23.64 23.64 5450367437
14 그린생명과학 114450 13 4025 2 305 8.20 16294836 5490195 20000000 16294836 8.20 296.80 81.47 81.47 68575034347 85.19 85.19 68575034347
15 피코그램 376180 14 3215 2 445 16.06 15776913 1628833 18491378 15776913 16.06 968.60 85.32 85.32 50231414507 84.49 84.49 50231414507
16 KODEX 2차전지산업레버리지 462330 15 627 5 -26 -3.98 15700060 24104968 250000000 15700060 -3.98 65.13 6.28 6.28 9948314023 6.35 6.35 9948314023
17 동양철관 008970 16 1426 5 -2 -0.14 15542603 48911068 159323019 15542603 -0.14 31.78 9.76 9.76 22419627723 9.87 9.87 22419627723
18 세명전기 017510 17 7570 2 630 9.08 15428379 643894 15246000 15428379 9.08 2396.11 101.20 101.20 118801873900 102.94 102.94 118801873900
19 우리기술 032820 18 2405 2 5 0.21 15415596 39328748 164677432 15415596 0.21 39.20 9.36 9.36 37096468868 9.37 9.37 37096468868
20 KODEX 코스닥150레버리지 233740 19 6925 2 70 1.02 15012907 25918212 275400000 15012907 1.02 57.92 5.45 5.45 103169648168 5.41 5.41 103169648168
21 피아이이 452450 20 9070 2 580 6.83 14345692 20361468 35826000 14345692 6.83 70.46 40.04 40.04 128071088360 39.41 39.41 128071088360
22 화인베스틸 133820 21 975 2 183 23.11 13361385 269137 30826118 13361385 23.11 4964.53 43.34 43.34 13300819638 44.25 44.25 13300819638
23 KODEX 레버리지 122630 22 16640 2 15 0.09 12636647 11745546 139750000 12636647 0.09 107.59 9.04 9.04 210189482239 9.04 9.04 210189482239
24 KODEX 인버스 114800 23 4305 3 0 0.00 11457083 16046437 140600000 11457083 0.00 71.40 8.15 8.15 49317125510 8.15 8.15 49317125510
25 샤페론 378800 24 3450 2 445 14.81 11212053 497990 30143031 11212053 14.81 2251.46 37.20 37.20 38397910834 36.92 36.92 38397910834
26 삼성전자 005930 25 53950 5 -750 -1.37 11159234 10901337 5919637922 11159234 -1.37 102.37 0.19 0.19 603290227450 0.19 0.19 603290227450
27 태웅 044490 26 19000 2 1920 11.24 10091843 1688666 20007381 10091843 11.24 597.62 50.44 50.44 189207422550 49.77 49.77 189207422550
28 두산에너빌리티 034020 27 42200 2 700 1.69 9669212 15784843 640561146 9669212 1.69 61.26 1.51 1.51 402701812925 1.49 1.49 402701812925
29 일승 333430 28 5160 2 170 3.41 9427861 731851 30726747 9427861 3.41 1288.22 30.68 30.68 51577797755 32.53 32.53 51577797755
30 아우딘퓨쳐스 227610 29 1204 2 134 12.52 9015587 233105 35583547 9015587 12.52 3867.61 25.34 25.34 11602958828 27.08 27.08 11602958828
31 휴마시스 205470 30 1629 5 -101 -5.84 8237394 23578286 129375009 8237394 -5.84 34.94 6.37 6.37 13838932189 6.57 6.57 13838932189

31
top30/20250527/top30-av-20250527-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2010,5,-5,-0.25,69766695,118446592,649700000,69766695,-0.25,58.90,10.74,10.74,140652838432,10.77,10.77,140652838432
메디콕스,054180,2,264,2,16,6.45,51325318,64779940,82878283,51325318,6.45,79.23,61.93,61.93,14239005173,65.08,65.08,14239005173
메이슨캐피탈,021880,3,505,2,12,2.43,35316815,38929648,152184408,35316815,2.43,90.72,23.21,23.21,18590795472,24.19,24.19,18590795472
삼성중공업,010140,4,16290,2,1190,7.88,28152086,11213168,880000000,28152086,7.88,251.06,3.20,3.20,450912239375,3.15,3.15,450912239375
씨씨에스,066790,5,1583,2,218,15.97,24832624,4533093,65152039,24832624,15.97,547.81,38.11,38.11,39531232195,38.33,38.33,39531232195
케이씨티,089150,6,3530,2,10,0.28,22086088,28585126,17150000,22086088,0.28,77.26,128.78,128.78,85439275418,141.13,141.13,85439275418
이뮨온시아,424870,7,6520,2,420,6.89,21752393,6812829,73004309,21752393,6.89,319.29,29.80,29.80,145216177410,30.51,30.51,145216177410
형지I&C,011080,8,1845,2,65,3.65,18949636,4454652,31541686,18949636,3.65,425.39,60.08,60.08,36594439310,62.88,62.88,36594439310
티씨머티리얼즈,125020,9,7150,1,1650,30.00,18890239,1607310,34227815,18890239,30.00,1175.27,55.19,55.19,121068760420,49.47,49.47,121068760420
넥스트아이,137940,10,527,5,-20,-3.66,18280861,15686822,85368992,18280861,-3.66,116.54,21.41,21.41,10016183901,22.26,22.26,10016183901
KODEX 코스닥150선물인버스,251340,11,3940,5,-20,-0.51,18010556,24312330,71800000,18010556,-0.51,74.08,25.08,25.08,71306965454,25.21,25.21,71306965454
그린생명과학,114450,12,3970,2,250,6.72,16517607,5490195,20000000,16517607,6.72,300.86,82.59,82.59,69461781885,87.48,87.48,69461781885
플루토스,019570,13,353,1,81,29.78,16330751,11871133,65310042,16330751,29.78,137.57,25.00,25.00,5450371320,23.64,23.64,5450371320
동양철관,008970,14,1439,2,11,0.77,16067942,48911068,159323019,16067942,0.77,32.85,10.09,10.09,23174464876,10.11,10.11,23174464876
세명전기,017510,15,7480,2,540,7.78,16010032,643894,15246000,16010032,7.78,2486.44,105.01,105.01,123158373445,108.00,108.00,123158373445
KODEX 2차전지산업레버리지,462330,16,626,5,-27,-4.13,15880133,24104968,250000000,15880133,-4.13,65.88,6.35,6.35,10061131702,6.43,6.43,10061131702
피코그램,376180,17,3195,2,425,15.34,15877655,1628833,18491378,15877655,15.34,974.79,85.87,85.87,50553904475,85.57,85.57,50553904475
우리기술,032820,18,2415,2,15,0.62,15636791,39328748,164677432,15636791,0.62,39.76,9.50,9.50,37628816830,9.46,9.46,37628816830
KODEX 코스닥150레버리지,233740,19,6940,2,85,1.24,15358521,25918212,275400000,15358521,1.24,59.26,5.58,5.58,105565490143,5.52,5.52,105565490143
피아이이,452450,20,9000,2,510,6.01,14461753,20361468,35826000,14461753,6.01,71.03,40.37,40.37,129119047665,40.05,40.05,129119047665
화인베스틸,133820,21,964,2,172,21.72,13566140,269137,30826118,13566140,21.72,5040.61,44.01,44.01,13500359850,45.43,45.43,13500359850
KODEX 레버리지,122630,22,16680,2,55,0.33,12878408,11745546,139750000,12878408,0.33,109.65,9.22,9.22,214218896236,9.19,9.19,214218896236
삼성전자,005930,23,54050,5,-650,-1.19,11550842,10901337,5919637922,11550842,-1.19,105.96,0.20,0.20,624438357150,0.20,0.20,624438357150
샤페론,378800,24,3385,2,380,12.65,11522803,497990,30143031,11522803,12.65,2313.86,38.23,38.23,39460225713,38.67,38.67,39460225713
KODEX 인버스,114800,25,4297,5,-8,-0.19,11489449,16046437,140600000,11489449,-0.19,71.60,8.17,8.17,49456248079,8.19,8.19,49456248079
태웅,044490,26,18950,2,1870,10.95,10177352,1688666,20007381,10177352,10.95,602.69,50.87,50.87,190829898030,50.33,50.33,190829898030
빛과전자,069540,27,1030,2,110,11.96,10011421,1855408,46121066,10011421,11.96,539.58,21.71,21.71,10696381922,22.52,22.52,10696381922
두산에너빌리티,034020,28,42350,2,850,2.05,9873855,15784843,640561146,9873855,2.05,62.55,1.54,1.54,411357308450,1.52,1.52,411357308450
일승,333430,29,5100,2,110,2.20,9475918,731851,30726747,9475918,2.20,1294.79,30.84,30.84,51823533675,33.07,33.07,51823533675
아우딘퓨쳐스,227610,30,1186,2,116,10.84,9187014,233105,35583547,9187014,10.84,3941.15,25.82,25.82,11806709211,27.98,27.98,11806709211
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2010 5 -5 -0.25 69766695 118446592 649700000 69766695 -0.25 58.90 10.74 10.74 140652838432 10.77 10.77 140652838432
3 메디콕스 054180 2 264 2 16 6.45 51325318 64779940 82878283 51325318 6.45 79.23 61.93 61.93 14239005173 65.08 65.08 14239005173
4 메이슨캐피탈 021880 3 505 2 12 2.43 35316815 38929648 152184408 35316815 2.43 90.72 23.21 23.21 18590795472 24.19 24.19 18590795472
5 삼성중공업 010140 4 16290 2 1190 7.88 28152086 11213168 880000000 28152086 7.88 251.06 3.20 3.20 450912239375 3.15 3.15 450912239375
6 씨씨에스 066790 5 1583 2 218 15.97 24832624 4533093 65152039 24832624 15.97 547.81 38.11 38.11 39531232195 38.33 38.33 39531232195
7 케이씨티 089150 6 3530 2 10 0.28 22086088 28585126 17150000 22086088 0.28 77.26 128.78 128.78 85439275418 141.13 141.13 85439275418
8 이뮨온시아 424870 7 6520 2 420 6.89 21752393 6812829 73004309 21752393 6.89 319.29 29.80 29.80 145216177410 30.51 30.51 145216177410
9 형지I&C 011080 8 1845 2 65 3.65 18949636 4454652 31541686 18949636 3.65 425.39 60.08 60.08 36594439310 62.88 62.88 36594439310
10 티씨머티리얼즈 125020 9 7150 1 1650 30.00 18890239 1607310 34227815 18890239 30.00 1175.27 55.19 55.19 121068760420 49.47 49.47 121068760420
11 넥스트아이 137940 10 527 5 -20 -3.66 18280861 15686822 85368992 18280861 -3.66 116.54 21.41 21.41 10016183901 22.26 22.26 10016183901
12 KODEX 코스닥150선물인버스 251340 11 3940 5 -20 -0.51 18010556 24312330 71800000 18010556 -0.51 74.08 25.08 25.08 71306965454 25.21 25.21 71306965454
13 그린생명과학 114450 12 3970 2 250 6.72 16517607 5490195 20000000 16517607 6.72 300.86 82.59 82.59 69461781885 87.48 87.48 69461781885
14 플루토스 019570 13 353 1 81 29.78 16330751 11871133 65310042 16330751 29.78 137.57 25.00 25.00 5450371320 23.64 23.64 5450371320
15 동양철관 008970 14 1439 2 11 0.77 16067942 48911068 159323019 16067942 0.77 32.85 10.09 10.09 23174464876 10.11 10.11 23174464876
16 세명전기 017510 15 7480 2 540 7.78 16010032 643894 15246000 16010032 7.78 2486.44 105.01 105.01 123158373445 108.00 108.00 123158373445
17 KODEX 2차전지산업레버리지 462330 16 626 5 -27 -4.13 15880133 24104968 250000000 15880133 -4.13 65.88 6.35 6.35 10061131702 6.43 6.43 10061131702
18 피코그램 376180 17 3195 2 425 15.34 15877655 1628833 18491378 15877655 15.34 974.79 85.87 85.87 50553904475 85.57 85.57 50553904475
19 우리기술 032820 18 2415 2 15 0.62 15636791 39328748 164677432 15636791 0.62 39.76 9.50 9.50 37628816830 9.46 9.46 37628816830
20 KODEX 코스닥150레버리지 233740 19 6940 2 85 1.24 15358521 25918212 275400000 15358521 1.24 59.26 5.58 5.58 105565490143 5.52 5.52 105565490143
21 피아이이 452450 20 9000 2 510 6.01 14461753 20361468 35826000 14461753 6.01 71.03 40.37 40.37 129119047665 40.05 40.05 129119047665
22 화인베스틸 133820 21 964 2 172 21.72 13566140 269137 30826118 13566140 21.72 5040.61 44.01 44.01 13500359850 45.43 45.43 13500359850
23 KODEX 레버리지 122630 22 16680 2 55 0.33 12878408 11745546 139750000 12878408 0.33 109.65 9.22 9.22 214218896236 9.19 9.19 214218896236
24 삼성전자 005930 23 54050 5 -650 -1.19 11550842 10901337 5919637922 11550842 -1.19 105.96 0.20 0.20 624438357150 0.20 0.20 624438357150
25 샤페론 378800 24 3385 2 380 12.65 11522803 497990 30143031 11522803 12.65 2313.86 38.23 38.23 39460225713 38.67 38.67 39460225713
26 KODEX 인버스 114800 25 4297 5 -8 -0.19 11489449 16046437 140600000 11489449 -0.19 71.60 8.17 8.17 49456248079 8.19 8.19 49456248079
27 태웅 044490 26 18950 2 1870 10.95 10177352 1688666 20007381 10177352 10.95 602.69 50.87 50.87 190829898030 50.33 50.33 190829898030
28 빛과전자 069540 27 1030 2 110 11.96 10011421 1855408 46121066 10011421 11.96 539.58 21.71 21.71 10696381922 22.52 22.52 10696381922
29 두산에너빌리티 034020 28 42350 2 850 2.05 9873855 15784843 640561146 9873855 2.05 62.55 1.54 1.54 411357308450 1.52 1.52 411357308450
30 일승 333430 29 5100 2 110 2.20 9475918 731851 30726747 9475918 2.20 1294.79 30.84 30.84 51823533675 33.07 33.07 51823533675
31 아우딘퓨쳐스 227610 30 1186 2 116 10.84 9187014 233105 35583547 9187014 10.84 3941.15 25.82 25.82 11806709211 27.98 27.98 11806709211

31
top30/20250527/top30-av-20250527-152000.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,252670,1,2010,5,-5,-0.25,72235155,118446592,649700000,72235155,-0.25,60.99,11.12,11.12,145613254039,11.15,11.15,145613254039
메디콕스,054180,2,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943
메이슨캐피탈,021880,3,503,2,10,2.03,35909295,38929648,152184408,35909295,2.03,92.24,23.60,23.60,18888159228,24.67,24.67,18888159228
삼성중공업,010140,4,16300,2,1200,7.95,28764718,11213168,880000000,28764718,7.95,256.53,3.27,3.27,460889744795,3.21,3.21,460889744795
씨씨에스,066790,5,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073
케이씨티,089150,6,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008
이뮨온시아,424870,7,6500,2,400,6.56,22015110,6812829,73004309,22015110,6.56,323.14,30.16,30.16,146921081225,30.96,30.96,146921081225
KODEX 코스닥150선물인버스,251340,8,3935,5,-25,-0.63,19448264,24312330,71800000,19448264,-0.63,79.99,27.09,27.09,76968244158,27.24,27.24,76968244158
형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770
넥스트아이,137940,11,522,5,-25,-4.57,18727431,15686822,85368992,18727431,-4.57,119.38,21.94,21.94,10248923385,23.00,23.00,10248923385
그린생명과학,114450,12,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038
세명전기,017510,13,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710
동양철관,008970,14,1435,2,7,0.49,16408038,48911068,159323019,16408038,0.49,33.55,10.30,10.30,23663189164,10.35,10.35,23663189164
플루토스,019570,15,353,1,81,29.78,16357495,11871133,65310042,16357495,29.78,137.79,25.05,25.05,5459811952,23.68,23.68,5459811952
KODEX 2차전지산업레버리지,462330,16,627,5,-26,-3.98,16069013,24104968,250000000,16069013,-3.98,66.66,6.43,6.43,10179330382,6.49,6.49,10179330382
피코그램,376180,17,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728
우리기술,032820,18,2415,2,15,0.62,15984664,39328748,164677432,15984664,0.62,40.64,9.71,9.71,38467708476,9.67,9.67,38467708476
KODEX 코스닥150레버리지,233740,19,6950,2,95,1.39,15914272,25918212,275400000,15914272,1.39,61.40,5.78,5.78,109423099946,5.72,5.72,109423099946
피아이이,452450,20,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505
화인베스틸,133820,21,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939
KODEX 레버리지,122630,22,16705,2,80,0.48,13207717,11745546,139750000,13207717,0.48,112.45,9.45,9.45,219716233695,9.41,9.41,219716233695
빛과전자,069540,23,965,2,45,4.89,12109767,1855408,46121066,12109767,4.89,652.67,26.26,26.26,12762899854,28.68,28.68,12762899854
KODEX 인버스,114800,24,4295,5,-10,-0.23,12022224,16046437,140600000,12022224,-0.23,74.92,8.55,8.55,51744309203,8.57,8.57,51744309203
삼성전자,005930,25,53900,5,-800,-1.46,11881041,10901337,5919637922,11881041,-1.46,108.99,0.20,0.20,642271179300,0.20,0.20,642271179300
샤페론,378800,26,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933
태웅,044490,27,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890
두산에너빌리티,034020,28,42300,2,800,1.93,10174815,15784843,640561146,10174815,1.93,64.46,1.59,1.59,424090421350,1.57,1.57,424090421350
셀리드,299660,29,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495
일승,333430,30,5080,2,90,1.80,9576121,731851,30726747,9576121,1.80,1308.48,31.17,31.17,52332925990,33.53,33.53,52332925990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2010 5 -5 -0.25 72235155 118446592 649700000 72235155 -0.25 60.99 11.12 11.12 145613254039 11.15 11.15 145613254039
3 메디콕스 054180 2 269 2 21 8.47 51860745 64779940 82878283 51860745 8.47 80.06 62.57 62.57 14382489943 64.51 64.51 14382489943
4 메이슨캐피탈 021880 3 503 2 10 2.03 35909295 38929648 152184408 35909295 2.03 92.24 23.60 23.60 18888159228 24.67 24.67 18888159228
5 삼성중공업 010140 4 16300 2 1200 7.95 28764718 11213168 880000000 28764718 7.95 256.53 3.27 3.27 460889744795 3.21 3.21 460889744795
6 씨씨에스 066790 5 1561 2 196 14.36 25402952 4533093 65152039 25402952 14.36 560.39 38.99 38.99 40424746073 39.75 39.75 40424746073
7 케이씨티 089150 6 3530 2 10 0.28 22186944 28585126 17150000 22186944 0.28 77.62 129.37 129.37 85795051008 141.72 141.72 85795051008
8 이뮨온시아 424870 7 6500 2 400 6.56 22015110 6812829 73004309 22015110 6.56 323.14 30.16 30.16 146921081225 30.96 30.96 146921081225
9 KODEX 코스닥150선물인버스 251340 8 3935 5 -25 -0.63 19448264 24312330 71800000 19448264 -0.63 79.99 27.09 27.09 76968244158 27.24 27.24 76968244158
10 형지I&C 011080 9 1861 2 81 4.55 19261212 4454652 31541686 19261212 4.55 432.38 61.07 61.07 37169255793 63.32 63.32 37169255793
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18963988 1607310 34227815 18963988 30.00 1179.86 55.41 55.41 121596065770 49.69 49.69 121596065770
12 넥스트아이 137940 11 522 5 -25 -4.57 18727431 15686822 85368992 18727431 -4.57 119.38 21.94 21.94 10248923385 23.00 23.00 10248923385
13 그린생명과학 114450 12 3905 2 185 4.97 16930367 5490195 20000000 16930367 4.97 308.37 84.65 84.65 71070594038 91.00 91.00 71070594038
14 세명전기 017510 13 7620 2 680 9.80 16603659 643894 15246000 16603659 9.80 2578.63 108.91 108.91 127646424710 109.87 109.87 127646424710
15 동양철관 008970 14 1435 2 7 0.49 16408038 48911068 159323019 16408038 0.49 33.55 10.30 10.30 23663189164 10.35 10.35 23663189164
16 플루토스 019570 15 353 1 81 29.78 16357495 11871133 65310042 16357495 29.78 137.79 25.05 25.05 5459811952 23.68 23.68 5459811952
17 KODEX 2차전지산업레버리지 462330 16 627 5 -26 -3.98 16069013 24104968 250000000 16069013 -3.98 66.66 6.43 6.43 10179330382 6.49 6.49 10179330382
18 피코그램 376180 17 3165 2 395 14.26 15992581 1628833 18491378 15992581 14.26 981.84 86.49 86.49 50919934728 87.01 87.01 50919934728
19 우리기술 032820 18 2415 2 15 0.62 15984664 39328748 164677432 15984664 0.62 40.64 9.71 9.71 38467708476 9.67 9.67 38467708476
20 KODEX 코스닥150레버리지 233740 19 6950 2 95 1.39 15914272 25918212 275400000 15914272 1.39 61.40 5.78 5.78 109423099946 5.72 5.72 109423099946
21 피아이이 452450 20 9010 2 520 6.12 14589478 20361468 35826000 14589478 6.12 71.65 40.72 40.72 130270235505 40.36 40.36 130270235505
22 화인베스틸 133820 21 915 2 123 15.53 14073755 269137 30826118 14073755 15.53 5229.22 45.66 45.66 13971239939 49.53 49.53 13971239939
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13207717 11745546 139750000 13207717 0.48 112.45 9.45 9.45 219716233695 9.41 9.41 219716233695
24 빛과전자 069540 23 965 2 45 4.89 12109767 1855408 46121066 12109767 4.89 652.67 26.26 26.26 12762899854 28.68 28.68 12762899854
25 KODEX 인버스 114800 24 4295 5 -10 -0.23 12022224 16046437 140600000 12022224 -0.23 74.92 8.55 8.55 51744309203 8.57 8.57 51744309203
26 삼성전자 005930 25 53900 5 -800 -1.46 11881041 10901337 5919637922 11881041 -1.46 108.99 0.20 0.20 642271179300 0.20 0.20 642271179300
27 샤페론 378800 26 3395 2 390 12.98 11755106 497990 30143031 11755106 12.98 2360.51 39.00 39.00 40248217933 39.33 39.33 40248217933
28 태웅 044490 27 19020 2 1940 11.36 10281012 1688666 20007381 10281012 11.36 608.82 51.39 51.39 192799468890 50.66 50.66 192799468890
29 두산에너빌리티 034020 28 42300 2 800 1.93 10174815 15784843 640561146 10174815 1.93 64.46 1.59 1.59 424090421350 1.57 1.57 424090421350
30 셀리드 299660 29 8350 1 1920 29.86 9973356 6433375 21102977 9973356 29.86 155.03 47.26 47.26 67177769495 38.12 38.12 67177769495
31 일승 333430 30 5080 2 90 1.80 9576121 731851 30726747 9576121 1.80 1308.48 31.17 31.17 52332925990 33.53 33.53 52332925990

31
top30/20250527/top30-av-20250527-153000.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,252670,1,2010,5,-5,-0.25,72235155,118446592,649700000,72235155,-0.25,60.99,11.12,11.12,145613254039,11.15,11.15,145613254039
메디콕스,054180,2,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943
메이슨캐피탈,021880,3,503,2,10,2.03,35909295,38929648,152184408,35909295,2.03,92.24,23.60,23.60,18888159228,24.67,24.67,18888159228
삼성중공업,010140,4,16300,2,1200,7.95,28764718,11213168,880000000,28764718,7.95,256.53,3.27,3.27,460889744795,3.21,3.21,460889744795
씨씨에스,066790,5,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073
케이씨티,089150,6,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008
이뮨온시아,424870,7,6500,2,400,6.56,22015110,6812829,73004309,22015110,6.56,323.14,30.16,30.16,146921081225,30.96,30.96,146921081225
KODEX 코스닥150선물인버스,251340,8,3935,5,-25,-0.63,19448264,24312330,71800000,19448264,-0.63,79.99,27.09,27.09,76968244158,27.24,27.24,76968244158
형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770
넥스트아이,137940,11,522,5,-25,-4.57,18727431,15686822,85368992,18727431,-4.57,119.38,21.94,21.94,10248923385,23.00,23.00,10248923385
그린생명과학,114450,12,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038
세명전기,017510,13,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710
동양철관,008970,14,1435,2,7,0.49,16408038,48911068,159323019,16408038,0.49,33.55,10.30,10.30,23663189164,10.35,10.35,23663189164
플루토스,019570,15,353,1,81,29.78,16357495,11871133,65310042,16357495,29.78,137.79,25.05,25.05,5459811952,23.68,23.68,5459811952
KODEX 2차전지산업레버리지,462330,16,627,5,-26,-3.98,16069013,24104968,250000000,16069013,-3.98,66.66,6.43,6.43,10179330382,6.49,6.49,10179330382
피코그램,376180,17,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728
우리기술,032820,18,2415,2,15,0.62,15984664,39328748,164677432,15984664,0.62,40.64,9.71,9.71,38467708476,9.67,9.67,38467708476
KODEX 코스닥150레버리지,233740,19,6950,2,95,1.39,15914272,25918212,275400000,15914272,1.39,61.40,5.78,5.78,109423099946,5.72,5.72,109423099946
피아이이,452450,20,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505
화인베스틸,133820,21,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939
KODEX 레버리지,122630,22,16705,2,80,0.48,13207717,11745546,139750000,13207717,0.48,112.45,9.45,9.45,219716233695,9.41,9.41,219716233695
빛과전자,069540,23,965,2,45,4.89,12109767,1855408,46121066,12109767,4.89,652.67,26.26,26.26,12762899854,28.68,28.68,12762899854
KODEX 인버스,114800,24,4295,5,-10,-0.23,12022224,16046437,140600000,12022224,-0.23,74.92,8.55,8.55,51744309203,8.57,8.57,51744309203
삼성전자,005930,25,53900,5,-800,-1.46,11881041,10901337,5919637922,11881041,-1.46,108.99,0.20,0.20,642271179300,0.20,0.20,642271179300
샤페론,378800,26,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933
태웅,044490,27,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890
두산에너빌리티,034020,28,42300,2,800,1.93,10174815,15784843,640561146,10174815,1.93,64.46,1.59,1.59,424090421350,1.57,1.57,424090421350
셀리드,299660,29,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495
일승,333430,30,5080,2,90,1.80,9576121,731851,30726747,9576121,1.80,1308.48,31.17,31.17,52332925990,33.53,33.53,52332925990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2010 5 -5 -0.25 72235155 118446592 649700000 72235155 -0.25 60.99 11.12 11.12 145613254039 11.15 11.15 145613254039
3 메디콕스 054180 2 269 2 21 8.47 51860745 64779940 82878283 51860745 8.47 80.06 62.57 62.57 14382489943 64.51 64.51 14382489943
4 메이슨캐피탈 021880 3 503 2 10 2.03 35909295 38929648 152184408 35909295 2.03 92.24 23.60 23.60 18888159228 24.67 24.67 18888159228
5 삼성중공업 010140 4 16300 2 1200 7.95 28764718 11213168 880000000 28764718 7.95 256.53 3.27 3.27 460889744795 3.21 3.21 460889744795
6 씨씨에스 066790 5 1561 2 196 14.36 25402952 4533093 65152039 25402952 14.36 560.39 38.99 38.99 40424746073 39.75 39.75 40424746073
7 케이씨티 089150 6 3530 2 10 0.28 22186944 28585126 17150000 22186944 0.28 77.62 129.37 129.37 85795051008 141.72 141.72 85795051008
8 이뮨온시아 424870 7 6500 2 400 6.56 22015110 6812829 73004309 22015110 6.56 323.14 30.16 30.16 146921081225 30.96 30.96 146921081225
9 KODEX 코스닥150선물인버스 251340 8 3935 5 -25 -0.63 19448264 24312330 71800000 19448264 -0.63 79.99 27.09 27.09 76968244158 27.24 27.24 76968244158
10 형지I&C 011080 9 1861 2 81 4.55 19261212 4454652 31541686 19261212 4.55 432.38 61.07 61.07 37169255793 63.32 63.32 37169255793
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18963988 1607310 34227815 18963988 30.00 1179.86 55.41 55.41 121596065770 49.69 49.69 121596065770
12 넥스트아이 137940 11 522 5 -25 -4.57 18727431 15686822 85368992 18727431 -4.57 119.38 21.94 21.94 10248923385 23.00 23.00 10248923385
13 그린생명과학 114450 12 3905 2 185 4.97 16930367 5490195 20000000 16930367 4.97 308.37 84.65 84.65 71070594038 91.00 91.00 71070594038
14 세명전기 017510 13 7620 2 680 9.80 16603659 643894 15246000 16603659 9.80 2578.63 108.91 108.91 127646424710 109.87 109.87 127646424710
15 동양철관 008970 14 1435 2 7 0.49 16408038 48911068 159323019 16408038 0.49 33.55 10.30 10.30 23663189164 10.35 10.35 23663189164
16 플루토스 019570 15 353 1 81 29.78 16357495 11871133 65310042 16357495 29.78 137.79 25.05 25.05 5459811952 23.68 23.68 5459811952
17 KODEX 2차전지산업레버리지 462330 16 627 5 -26 -3.98 16069013 24104968 250000000 16069013 -3.98 66.66 6.43 6.43 10179330382 6.49 6.49 10179330382
18 피코그램 376180 17 3165 2 395 14.26 15992581 1628833 18491378 15992581 14.26 981.84 86.49 86.49 50919934728 87.01 87.01 50919934728
19 우리기술 032820 18 2415 2 15 0.62 15984664 39328748 164677432 15984664 0.62 40.64 9.71 9.71 38467708476 9.67 9.67 38467708476
20 KODEX 코스닥150레버리지 233740 19 6950 2 95 1.39 15914272 25918212 275400000 15914272 1.39 61.40 5.78 5.78 109423099946 5.72 5.72 109423099946
21 피아이이 452450 20 9010 2 520 6.12 14589478 20361468 35826000 14589478 6.12 71.65 40.72 40.72 130270235505 40.36 40.36 130270235505
22 화인베스틸 133820 21 915 2 123 15.53 14073755 269137 30826118 14073755 15.53 5229.22 45.66 45.66 13971239939 49.53 49.53 13971239939
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13207717 11745546 139750000 13207717 0.48 112.45 9.45 9.45 219716233695 9.41 9.41 219716233695
24 빛과전자 069540 23 965 2 45 4.89 12109767 1855408 46121066 12109767 4.89 652.67 26.26 26.26 12762899854 28.68 28.68 12762899854
25 KODEX 인버스 114800 24 4295 5 -10 -0.23 12022224 16046437 140600000 12022224 -0.23 74.92 8.55 8.55 51744309203 8.57 8.57 51744309203
26 삼성전자 005930 25 53900 5 -800 -1.46 11881041 10901337 5919637922 11881041 -1.46 108.99 0.20 0.20 642271179300 0.20 0.20 642271179300
27 샤페론 378800 26 3395 2 390 12.98 11755106 497990 30143031 11755106 12.98 2360.51 39.00 39.00 40248217933 39.33 39.33 40248217933
28 태웅 044490 27 19020 2 1940 11.36 10281012 1688666 20007381 10281012 11.36 608.82 51.39 51.39 192799468890 50.66 50.66 192799468890
29 두산에너빌리티 034020 28 42300 2 800 1.93 10174815 15784843 640561146 10174815 1.93 64.46 1.59 1.59 424090421350 1.57 1.57 424090421350
30 셀리드 299660 29 8350 1 1920 29.86 9973356 6433375 21102977 9973356 29.86 155.03 47.26 47.26 67177769495 38.12 38.12 67177769495
31 일승 333430 30 5080 2 90 1.80 9576121 731851 30726747 9576121 1.80 1308.48 31.17 31.17 52332925990 33.53 33.53 52332925990

31
top30/20250527/top30-av-20250527-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,73564678,118446592,649700000,73564678,-0.50,62.11,11.32,11.32,148278947654,11.38,11.38,148278947654
메디콕스,054180,2,269,2,21,8.47,52111502,64779940,82878283,52111502,8.47,80.44,62.88,62.88,14449943576,64.81,64.81,14449943576
메이슨캐피탈,021880,3,505,2,12,2.43,36051308,38929648,152184408,36051308,2.43,92.61,23.69,23.69,18959875793,24.67,24.67,18959875793
삼성중공업,010140,4,16350,2,1250,8.28,29574445,11213168,880000000,29574445,8.28,263.75,3.36,3.36,474128781245,3.30,3.30,474128781245
씨씨에스,066790,5,1575,2,210,15.38,25590030,4533093,65152039,25590030,15.38,564.52,39.28,39.28,40719393923,39.68,39.68,40719393923
케이씨티,089150,6,3520,3,0,0.00,22233862,28585126,17150000,22233862,0.00,77.78,129.64,129.64,85960202368,142.39,142.39,85960202368
이뮨온시아,424870,7,6520,2,420,6.89,22121001,6812829,73004309,22121001,6.89,324.70,30.30,30.30,147611490545,31.01,31.01,147611490545
KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20041852,24312330,71800000,20041852,-0.76,82.43,27.91,27.91,79301044998,28.10,28.10,79301044998
형지I&C,011080,9,1900,2,120,6.74,19384672,4454652,31541686,19384672,6.74,435.16,61.46,61.46,37403829793,62.41,62.41,37403829793
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18970007,1607310,34227815,18970007,30.00,1180.23,55.42,55.42,121639101620,49.70,49.70,121639101620
넥스트아이,137940,11,522,5,-25,-4.57,18884422,15686822,85368992,18884422,-4.57,120.38,22.12,22.12,10330872687,23.18,23.18,10330872687
그린생명과학,114450,12,3945,2,225,6.05,16994193,5490195,20000000,16994193,6.05,309.54,84.97,84.97,71322387608,90.40,90.40,71322387608
세명전기,017510,13,7570,2,630,9.08,16737758,643894,15246000,16737758,9.08,2599.46,109.78,109.78,128661554140,111.48,111.48,128661554140
동양철관,008970,14,1433,2,5,0.35,16540295,48911068,159323019,16540295,0.35,33.82,10.38,10.38,23852713445,10.45,10.45,23852713445
KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16520354,25918212,275400000,16520354,1.68,63.74,6.00,6.00,113647491486,5.92,5.92,113647491486
플루토스,019570,16,353,1,81,29.78,16358245,11871133,65310042,16358245,29.78,137.80,25.05,25.05,5460076702,23.68,23.68,5460076702
우리기술,032820,17,2415,2,15,0.62,16326162,39328748,164677432,16326162,0.62,41.51,9.91,9.91,39292426146,9.88,9.88,39292426146
KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16248835,24104968,250000000,16248835,-3.83,67.41,6.50,6.50,10292258598,6.56,6.56,10292258598
피코그램,376180,19,3185,2,415,14.98,16060029,1628833,18491378,16060029,14.98,985.98,86.85,86.85,51134756608,86.82,86.82,51134756608
피아이이,452450,20,9010,2,520,6.12,14669769,20361468,35826000,14669769,6.12,72.05,40.95,40.95,130993657415,40.58,40.58,130993657415
화인베스틸,133820,21,940,2,148,18.69,14165564,269137,30826118,14165564,18.69,5263.33,45.95,45.95,14057540399,48.51,48.51,14057540399
KODEX 레버리지,122630,22,16705,2,80,0.48,13361718,11745546,139750000,13361718,0.48,113.76,9.56,9.56,222288820400,9.52,9.52,222288820400
삼성전자,005930,23,53900,5,-800,-1.46,13347465,10901337,5919637922,13347465,-1.46,122.44,0.23,0.23,721311432900,0.23,0.23,721311432900
KODEX 인버스,114800,24,4290,5,-15,-0.35,12307070,16046437,140600000,12307070,-0.35,76.70,8.75,8.75,52966298543,8.78,8.78,52966298543
빛과전자,069540,25,965,2,45,4.89,12248463,1855408,46121066,12248463,4.89,660.15,26.56,26.56,12896741494,28.98,28.98,12896741494
샤페론,378800,26,3425,2,420,13.98,11840355,497990,30143031,11840355,13.98,2377.63,39.28,39.28,40540195758,39.27,39.27,40540195758
두산에너빌리티,034020,27,42350,2,850,2.05,10533305,15784843,640561146,10533305,2.05,66.73,1.64,1.64,439272472850,1.62,1.62,439272472850
셀리드,299660,28,8350,1,1920,29.86,10423254,6433375,21102977,10423254,29.86,162.02,49.39,49.39,70934417795,40.26,40.26,70934417795
태웅,044490,29,19100,2,2020,11.83,10320987,1688666,20007381,10320987,11.83,611.19,51.59,51.59,193562991390,50.65,50.65,193562991390
휴마시스,205470,30,1675,5,-55,-3.18,9709971,23578286,129375009,9709971,-3.18,41.18,7.51,7.51,16285147588,7.51,7.51,16285147588
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 2005 5 -10 -0.50 73564678 118446592 649700000 73564678 -0.50 62.11 11.32 11.32 148278947654 11.38 11.38 148278947654
3 메디콕스 054180 2 269 2 21 8.47 52111502 64779940 82878283 52111502 8.47 80.44 62.88 62.88 14449943576 64.81 64.81 14449943576
4 메이슨캐피탈 021880 3 505 2 12 2.43 36051308 38929648 152184408 36051308 2.43 92.61 23.69 23.69 18959875793 24.67 24.67 18959875793
5 삼성중공업 010140 4 16350 2 1250 8.28 29574445 11213168 880000000 29574445 8.28 263.75 3.36 3.36 474128781245 3.30 3.30 474128781245
6 씨씨에스 066790 5 1575 2 210 15.38 25590030 4533093 65152039 25590030 15.38 564.52 39.28 39.28 40719393923 39.68 39.68 40719393923
7 케이씨티 089150 6 3520 3 0 0.00 22233862 28585126 17150000 22233862 0.00 77.78 129.64 129.64 85960202368 142.39 142.39 85960202368
8 이뮨온시아 424870 7 6520 2 420 6.89 22121001 6812829 73004309 22121001 6.89 324.70 30.30 30.30 147611490545 31.01 31.01 147611490545
9 KODEX 코스닥150선물인버스 251340 8 3930 5 -30 -0.76 20041852 24312330 71800000 20041852 -0.76 82.43 27.91 27.91 79301044998 28.10 28.10 79301044998
10 형지I&C 011080 9 1900 2 120 6.74 19384672 4454652 31541686 19384672 6.74 435.16 61.46 61.46 37403829793 62.41 62.41 37403829793
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18970007 1607310 34227815 18970007 30.00 1180.23 55.42 55.42 121639101620 49.70 49.70 121639101620
12 넥스트아이 137940 11 522 5 -25 -4.57 18884422 15686822 85368992 18884422 -4.57 120.38 22.12 22.12 10330872687 23.18 23.18 10330872687
13 그린생명과학 114450 12 3945 2 225 6.05 16994193 5490195 20000000 16994193 6.05 309.54 84.97 84.97 71322387608 90.40 90.40 71322387608
14 세명전기 017510 13 7570 2 630 9.08 16737758 643894 15246000 16737758 9.08 2599.46 109.78 109.78 128661554140 111.48 111.48 128661554140
15 동양철관 008970 14 1433 2 5 0.35 16540295 48911068 159323019 16540295 0.35 33.82 10.38 10.38 23852713445 10.45 10.45 23852713445
16 KODEX 코스닥150레버리지 233740 15 6970 2 115 1.68 16520354 25918212 275400000 16520354 1.68 63.74 6.00 6.00 113647491486 5.92 5.92 113647491486
17 플루토스 019570 16 353 1 81 29.78 16358245 11871133 65310042 16358245 29.78 137.80 25.05 25.05 5460076702 23.68 23.68 5460076702
18 우리기술 032820 17 2415 2 15 0.62 16326162 39328748 164677432 16326162 0.62 41.51 9.91 9.91 39292426146 9.88 9.88 39292426146
19 KODEX 2차전지산업레버리지 462330 18 628 5 -25 -3.83 16248835 24104968 250000000 16248835 -3.83 67.41 6.50 6.50 10292258598 6.56 6.56 10292258598
20 피코그램 376180 19 3185 2 415 14.98 16060029 1628833 18491378 16060029 14.98 985.98 86.85 86.85 51134756608 86.82 86.82 51134756608
21 피아이이 452450 20 9010 2 520 6.12 14669769 20361468 35826000 14669769 6.12 72.05 40.95 40.95 130993657415 40.58 40.58 130993657415
22 화인베스틸 133820 21 940 2 148 18.69 14165564 269137 30826118 14165564 18.69 5263.33 45.95 45.95 14057540399 48.51 48.51 14057540399
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13361718 11745546 139750000 13361718 0.48 113.76 9.56 9.56 222288820400 9.52 9.52 222288820400
24 삼성전자 005930 23 53900 5 -800 -1.46 13347465 10901337 5919637922 13347465 -1.46 122.44 0.23 0.23 721311432900 0.23 0.23 721311432900
25 KODEX 인버스 114800 24 4290 5 -15 -0.35 12307070 16046437 140600000 12307070 -0.35 76.70 8.75 8.75 52966298543 8.78 8.78 52966298543
26 빛과전자 069540 25 965 2 45 4.89 12248463 1855408 46121066 12248463 4.89 660.15 26.56 26.56 12896741494 28.98 28.98 12896741494
27 샤페론 378800 26 3425 2 420 13.98 11840355 497990 30143031 11840355 13.98 2377.63 39.28 39.28 40540195758 39.27 39.27 40540195758
28 두산에너빌리티 034020 27 42350 2 850 2.05 10533305 15784843 640561146 10533305 2.05 66.73 1.64 1.64 439272472850 1.62 1.62 439272472850
29 셀리드 299660 28 8350 1 1920 29.86 10423254 6433375 21102977 10423254 29.86 162.02 49.39 49.39 70934417795 40.26 40.26 70934417795
30 태웅 044490 29 19100 2 2020 11.83 10320987 1688666 20007381 10320987 11.83 611.19 51.59 51.59 193562991390 50.65 50.65 193562991390
31 휴마시스 205470 30 1675 5 -55 -3.18 9709971 23578286 129375009 9709971 -3.18 41.18 7.51 7.51 16285147588 7.51 7.51 16285147588

31
top30/20250527/top30-av-20250527-155000.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,252670,1,2005,5,-10,-0.50,73582197,118446592,649700000,73582197,-0.50,62.12,11.33,11.33,148314073249,11.39,11.39,148314073249
메디콕스,054180,2,269,2,21,8.47,52154686,64779940,82878283,52154686,8.47,80.51,62.93,62.93,14461560072,64.87,64.87,14461560072
메이슨캐피탈,021880,3,505,2,12,2.43,36055003,38929648,152184408,36055003,2.43,92.62,23.69,23.69,18961741768,24.67,24.67,18961741768
삼성중공업,010140,4,16350,2,1250,8.28,29577739,11213168,880000000,29577739,8.28,263.78,3.36,3.36,474182638145,3.30,3.30,474182638145
씨씨에스,066790,5,1575,2,210,15.38,25609172,4533093,65152039,25609172,15.38,564.94,39.31,39.31,40749542573,39.71,39.71,40749542573
케이씨티,089150,6,3520,3,0,0.00,22234429,28585126,17150000,22234429,0.00,77.78,129.65,129.65,85962198208,142.40,142.40,85962198208
이뮨온시아,424870,7,6520,2,420,6.89,22122173,6812829,73004309,22122173,6.89,324.71,30.30,30.30,147619131985,31.01,31.01,147619131985
KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20153462,24312330,71800000,20153462,-0.76,82.89,28.07,28.07,79739672298,28.26,28.26,79739672298
형지I&C,011080,9,1900,2,120,6.74,19398361,4454652,31541686,19398361,6.74,435.46,61.50,61.50,37429838893,62.46,62.46,37429838893
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18970507,1607310,34227815,18970507,30.00,1180.26,55.42,55.42,121642676620,49.71,49.71,121642676620
넥스트아이,137940,11,522,5,-25,-4.57,18890959,15686822,85368992,18890959,-4.57,120.43,22.13,22.13,10334285001,23.19,23.19,10334285001
그린생명과학,114450,12,3945,2,225,6.05,16999577,5490195,20000000,16999577,6.05,309.64,85.00,85.00,71343627488,90.42,90.42,71343627488
세명전기,017510,13,7570,2,630,9.08,16751314,643894,15246000,16751314,9.08,2601.56,109.87,109.87,128764173060,111.57,111.57,128764173060
동양철관,008970,14,1433,2,5,0.35,16584431,48911068,159323019,16584431,0.35,33.91,10.41,10.41,23915960333,10.48,10.48,23915960333
KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16531675,25918212,275400000,16531675,1.68,63.78,6.00,6.00,113726398856,5.92,5.92,113726398856
플루토스,019570,16,353,1,81,29.78,16358245,11871133,65310042,16358245,29.78,137.80,25.05,25.05,5460076702,23.68,23.68,5460076702
우리기술,032820,17,2415,2,15,0.62,16330594,39328748,164677432,16330594,0.62,41.52,9.92,9.92,39303129426,9.88,9.88,39303129426
KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16251476,24104968,250000000,16251476,-3.83,67.42,6.50,6.50,10293917146,6.56,6.56,10293917146
피코그램,376180,19,3185,2,415,14.98,16065924,1628833,18491378,16065924,14.98,986.35,86.88,86.88,51153532183,86.86,86.86,51153532183
피아이이,452450,20,9010,2,520,6.12,14675518,20361468,35826000,14675518,6.12,72.07,40.96,40.96,131045455905,40.60,40.60,131045455905
화인베스틸,133820,21,940,2,148,18.69,14167018,269137,30826118,14167018,18.69,5263.87,45.96,45.96,14058907159,48.52,48.52,14058907159
KODEX 레버리지,122630,22,16705,2,80,0.48,13379399,11745546,139750000,13379399,0.48,113.91,9.57,9.57,222584181505,9.53,9.53,222584181505
삼성전자,005930,23,53900,5,-800,-1.46,13347689,10901337,5919637922,13347689,-1.46,122.44,0.23,0.23,721323506500,0.23,0.23,721323506500
KODEX 인버스,114800,24,4290,5,-15,-0.35,12315770,16046437,140600000,12315770,-0.35,76.75,8.76,8.76,53003621543,8.79,8.79,53003621543
빛과전자,069540,25,965,2,45,4.89,12255445,1855408,46121066,12255445,4.89,660.53,26.57,26.57,12903479124,28.99,28.99,12903479124
샤페론,378800,26,3425,2,420,13.98,11844632,497990,30143031,11844632,13.98,2378.49,39.29,39.29,40554844483,39.28,39.28,40554844483
두산에너빌리티,034020,27,42350,2,850,2.05,10534926,15784843,640561146,10534926,2.05,66.74,1.64,1.64,439341122200,1.62,1.62,439341122200
셀리드,299660,28,8350,1,1920,29.86,10494908,6433375,21102977,10494908,29.86,163.13,49.73,49.73,71532728695,40.60,40.60,71532728695
태웅,044490,29,19100,2,2020,11.83,10322670,1688666,20007381,10322670,11.83,611.29,51.59,51.59,193595136690,50.66,50.66,193595136690
휴마시스,205470,30,1675,5,-55,-3.18,9731442,23578286,129375009,9731442,-3.18,41.27,7.52,7.52,16321111513,7.53,7.53,16321111513
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 2005 5 -10 -0.50 73582197 118446592 649700000 73582197 -0.50 62.12 11.33 11.33 148314073249 11.39 11.39 148314073249
3 메디콕스 054180 2 269 2 21 8.47 52154686 64779940 82878283 52154686 8.47 80.51 62.93 62.93 14461560072 64.87 64.87 14461560072
4 메이슨캐피탈 021880 3 505 2 12 2.43 36055003 38929648 152184408 36055003 2.43 92.62 23.69 23.69 18961741768 24.67 24.67 18961741768
5 삼성중공업 010140 4 16350 2 1250 8.28 29577739 11213168 880000000 29577739 8.28 263.78 3.36 3.36 474182638145 3.30 3.30 474182638145
6 씨씨에스 066790 5 1575 2 210 15.38 25609172 4533093 65152039 25609172 15.38 564.94 39.31 39.31 40749542573 39.71 39.71 40749542573
7 케이씨티 089150 6 3520 3 0 0.00 22234429 28585126 17150000 22234429 0.00 77.78 129.65 129.65 85962198208 142.40 142.40 85962198208
8 이뮨온시아 424870 7 6520 2 420 6.89 22122173 6812829 73004309 22122173 6.89 324.71 30.30 30.30 147619131985 31.01 31.01 147619131985
9 KODEX 코스닥150선물인버스 251340 8 3930 5 -30 -0.76 20153462 24312330 71800000 20153462 -0.76 82.89 28.07 28.07 79739672298 28.26 28.26 79739672298
10 형지I&C 011080 9 1900 2 120 6.74 19398361 4454652 31541686 19398361 6.74 435.46 61.50 61.50 37429838893 62.46 62.46 37429838893
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18970507 1607310 34227815 18970507 30.00 1180.26 55.42 55.42 121642676620 49.71 49.71 121642676620
12 넥스트아이 137940 11 522 5 -25 -4.57 18890959 15686822 85368992 18890959 -4.57 120.43 22.13 22.13 10334285001 23.19 23.19 10334285001
13 그린생명과학 114450 12 3945 2 225 6.05 16999577 5490195 20000000 16999577 6.05 309.64 85.00 85.00 71343627488 90.42 90.42 71343627488
14 세명전기 017510 13 7570 2 630 9.08 16751314 643894 15246000 16751314 9.08 2601.56 109.87 109.87 128764173060 111.57 111.57 128764173060
15 동양철관 008970 14 1433 2 5 0.35 16584431 48911068 159323019 16584431 0.35 33.91 10.41 10.41 23915960333 10.48 10.48 23915960333
16 KODEX 코스닥150레버리지 233740 15 6970 2 115 1.68 16531675 25918212 275400000 16531675 1.68 63.78 6.00 6.00 113726398856 5.92 5.92 113726398856
17 플루토스 019570 16 353 1 81 29.78 16358245 11871133 65310042 16358245 29.78 137.80 25.05 25.05 5460076702 23.68 23.68 5460076702
18 우리기술 032820 17 2415 2 15 0.62 16330594 39328748 164677432 16330594 0.62 41.52 9.92 9.92 39303129426 9.88 9.88 39303129426
19 KODEX 2차전지산업레버리지 462330 18 628 5 -25 -3.83 16251476 24104968 250000000 16251476 -3.83 67.42 6.50 6.50 10293917146 6.56 6.56 10293917146
20 피코그램 376180 19 3185 2 415 14.98 16065924 1628833 18491378 16065924 14.98 986.35 86.88 86.88 51153532183 86.86 86.86 51153532183
21 피아이이 452450 20 9010 2 520 6.12 14675518 20361468 35826000 14675518 6.12 72.07 40.96 40.96 131045455905 40.60 40.60 131045455905
22 화인베스틸 133820 21 940 2 148 18.69 14167018 269137 30826118 14167018 18.69 5263.87 45.96 45.96 14058907159 48.52 48.52 14058907159
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13379399 11745546 139750000 13379399 0.48 113.91 9.57 9.57 222584181505 9.53 9.53 222584181505
24 삼성전자 005930 23 53900 5 -800 -1.46 13347689 10901337 5919637922 13347689 -1.46 122.44 0.23 0.23 721323506500 0.23 0.23 721323506500
25 KODEX 인버스 114800 24 4290 5 -15 -0.35 12315770 16046437 140600000 12315770 -0.35 76.75 8.76 8.76 53003621543 8.79 8.79 53003621543
26 빛과전자 069540 25 965 2 45 4.89 12255445 1855408 46121066 12255445 4.89 660.53 26.57 26.57 12903479124 28.99 28.99 12903479124
27 샤페론 378800 26 3425 2 420 13.98 11844632 497990 30143031 11844632 13.98 2378.49 39.29 39.29 40554844483 39.28 39.28 40554844483
28 두산에너빌리티 034020 27 42350 2 850 2.05 10534926 15784843 640561146 10534926 2.05 66.74 1.64 1.64 439341122200 1.62 1.62 439341122200
29 셀리드 299660 28 8350 1 1920 29.86 10494908 6433375 21102977 10494908 29.86 163.13 49.73 49.73 71532728695 40.60 40.60 71532728695
30 태웅 044490 29 19100 2 2020 11.83 10322670 1688666 20007381 10322670 11.83 611.29 51.59 51.59 193595136690 50.66 50.66 193595136690
31 휴마시스 205470 30 1675 5 -55 -3.18 9731442 23578286 129375009 9731442 -3.18 41.27 7.52 7.52 16321111513 7.53 7.53 16321111513

31
top30/20250527/top30-av-20250527-160000.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,252670,1,2005,5,-10,-0.50,73637018,118446592,649700000,73637018,-0.50,62.17,11.33,11.33,148423989354,11.39,11.39,148423989354
메디콕스,054180,2,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554
메이슨캐피탈,021880,3,505,2,12,2.43,36057059,38929648,152184408,36057059,2.43,92.62,23.69,23.69,18962780048,24.67,24.67,18962780048
삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895
씨씨에스,066790,5,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773
케이씨티,089150,6,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808
이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265
KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20180329,24312330,71800000,20180329,-0.76,83.00,28.11,28.11,79845259608,28.30,28.30,79845259608
형지I&C,011080,9,1900,2,120,6.74,19399158,4454652,31541686,19399158,6.74,435.48,61.50,61.50,37431353193,62.46,62.46,37431353193
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770
넥스트아이,137940,11,522,5,-25,-4.57,18907529,15686822,85368992,18907529,-4.57,120.53,22.15,22.15,10342934541,23.21,23.21,10342934541
그린생명과학,114450,12,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333
세명전기,017510,13,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340
동양철관,008970,14,1433,2,5,0.35,16589242,48911068,159323019,16589242,0.35,33.92,10.41,10.41,23922854496,10.48,10.48,23922854496
KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16533085,25918212,275400000,16533085,1.68,63.79,6.00,6.00,113736226556,5.93,5.93,113736226556
플루토스,019570,16,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892
우리기술,032820,17,2415,2,15,0.62,16339045,39328748,164677432,16339045,0.62,41.54,9.92,9.92,39323538591,9.89,9.89,39323538591
KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16251476,24104968,250000000,16251476,-3.83,67.42,6.50,6.50,10293917146,6.56,6.56,10293917146
피코그램,376180,19,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778
피아이이,452450,20,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095
화인베스틸,133820,21,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919
KODEX 레버리지,122630,22,16705,2,80,0.48,13380429,11745546,139750000,13380429,0.48,113.92,9.57,9.57,222601387655,9.54,9.54,222601387655
삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900
KODEX 인버스,114800,24,4290,5,-15,-0.35,12323554,16046437,140600000,12323554,-0.35,76.80,8.76,8.76,53037014903,8.79,8.79,53037014903
빛과전자,069540,25,965,2,45,4.89,12255845,1855408,46121066,12255845,4.89,660.55,26.57,26.57,12903865124,28.99,28.99,12903865124
샤페론,378800,26,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283
두산에너빌리티,034020,27,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150
셀리드,299660,28,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495
태웅,044490,29,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190
휴마시스,205470,30,1675,5,-55,-3.18,9734617,23578286,129375009,9734617,-3.18,41.29,7.52,7.52,16326429638,7.53,7.53,16326429638
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 2005 5 -10 -0.50 73637018 118446592 649700000 73637018 -0.50 62.17 11.33 11.33 148423989354 11.39 11.39 148423989354
3 메디콕스 054180 2 269 2 21 8.47 52158264 64779940 82878283 52158264 8.47 80.52 62.93 62.93 14462522554 64.87 64.87 14462522554
4 메이슨캐피탈 021880 3 505 2 12 2.43 36057059 38929648 152184408 36057059 2.43 92.62 23.69 23.69 18962780048 24.67 24.67 18962780048
5 삼성중공업 010140 4 16350 2 1250 8.28 29577904 11213168 880000000 29577904 8.28 263.78 3.36 3.36 474185335895 3.30 3.30 474185335895
6 씨씨에스 066790 5 1575 2 210 15.38 25610788 4533093 65152039 25610788 15.38 564.97 39.31 39.31 40752087773 39.71 39.71 40752087773
7 케이씨티 089150 6 3520 3 0 0.00 22235809 28585126 17150000 22235809 0.00 77.79 129.65 129.65 85967055808 142.41 142.41 85967055808
8 이뮨온시아 424870 7 6520 2 420 6.89 22125937 6812829 73004309 22125937 6.89 324.77 30.31 30.31 147643673265 31.02 31.02 147643673265
9 KODEX 코스닥150선물인버스 251340 8 3930 5 -30 -0.76 20180329 24312330 71800000 20180329 -0.76 83.00 28.11 28.11 79845259608 28.30 28.30 79845259608
10 형지I&C 011080 9 1900 2 120 6.74 19399158 4454652 31541686 19399158 6.74 435.48 61.50 61.50 37431353193 62.46 62.46 37431353193
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18970548 1607310 34227815 18970548 30.00 1180.27 55.42 55.42 121642969770 49.71 49.71 121642969770
12 넥스트아이 137940 11 522 5 -25 -4.57 18907529 15686822 85368992 18907529 -4.57 120.53 22.15 22.15 10342934541 23.21 23.21 10342934541
13 그린생명과학 114450 12 3945 2 225 6.05 17001398 5490195 20000000 17001398 6.05 309.67 85.01 85.01 71350811333 90.43 90.43 71350811333
14 세명전기 017510 13 7570 2 630 9.08 16752918 643894 15246000 16752918 9.08 2601.81 109.88 109.88 128776315340 111.58 111.58 128776315340
15 동양철관 008970 14 1433 2 5 0.35 16589242 48911068 159323019 16589242 0.35 33.92 10.41 10.41 23922854496 10.48 10.48 23922854496
16 KODEX 코스닥150레버리지 233740 15 6970 2 115 1.68 16533085 25918212 275400000 16533085 1.68 63.79 6.00 6.00 113736226556 5.93 5.93 113736226556
17 플루토스 019570 16 353 1 81 29.78 16358475 11871133 65310042 16358475 29.78 137.80 25.05 25.05 5460157892 23.68 23.68 5460157892
18 우리기술 032820 17 2415 2 15 0.62 16339045 39328748 164677432 16339045 0.62 41.54 9.92 9.92 39323538591 9.89 9.89 39323538591
19 KODEX 2차전지산업레버리지 462330 18 628 5 -25 -3.83 16251476 24104968 250000000 16251476 -3.83 67.42 6.50 6.50 10293917146 6.56 6.56 10293917146
20 피코그램 376180 19 3185 2 415 14.98 16067511 1628833 18491378 16067511 14.98 986.44 86.89 86.89 51158586778 86.86 86.86 51158586778
21 피아이이 452450 20 9010 2 520 6.12 14676537 20361468 35826000 14676537 6.12 72.08 40.97 40.97 131054637095 40.60 40.60 131054637095
22 화인베스틸 133820 21 940 2 148 18.69 14177822 269137 30826118 14177822 18.69 5267.88 45.99 45.99 14069062919 48.55 48.55 14069062919
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13380429 11745546 139750000 13380429 0.48 113.92 9.57 9.57 222601387655 9.54 9.54 222601387655
24 삼성전자 005930 23 53900 5 -800 -1.46 13348405 10901337 5919637922 13348405 -1.46 122.45 0.23 0.23 721362098900 0.23 0.23 721362098900
25 KODEX 인버스 114800 24 4290 5 -15 -0.35 12323554 16046437 140600000 12323554 -0.35 76.80 8.76 8.76 53037014903 8.79 8.79 53037014903
26 빛과전자 069540 25 965 2 45 4.89 12255845 1855408 46121066 12255845 4.89 660.55 26.57 26.57 12903865124 28.99 28.99 12903865124
27 샤페론 378800 26 3425 2 420 13.98 11848488 497990 30143031 11848488 13.98 2379.26 39.31 39.31 40568051283 39.29 39.29 40568051283
28 두산에너빌리티 034020 27 42350 2 850 2.05 10536843 15784843 640561146 10536843 2.05 66.75 1.64 1.64 439422307150 1.62 1.62 439422307150
29 셀리드 299660 28 8350 1 1920 29.86 10512936 6433375 21102977 10512936 29.86 163.41 49.82 49.82 71683262495 40.68 40.68 71683262495
30 태웅 044490 29 19100 2 2020 11.83 10323115 1688666 20007381 10323115 11.83 611.32 51.60 51.60 193603636190 50.66 50.66 193603636190
31 휴마시스 205470 30 1675 5 -55 -3.18 9734617 23578286 129375009 9734617 -3.18 41.29 7.52 7.52 16326429638 7.53 7.53 16326429638

31
top30/20250527/top30-av-20250527-161000.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,252670,1,2005,5,-10,-0.50,73637018,118446592,649700000,73637018,-0.50,62.17,11.33,11.33,148423989354,11.39,11.39,148423989354
메디콕스,054180,2,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554
메이슨캐피탈,021880,3,505,2,12,2.43,36057059,38929648,152184408,36057059,2.43,92.62,23.69,23.69,18962780048,24.67,24.67,18962780048
삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895
씨씨에스,066790,5,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773
케이씨티,089150,6,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808
이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265
KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20180329,24312330,71800000,20180329,-0.76,83.00,28.11,28.11,79845259608,28.30,28.30,79845259608
형지I&C,011080,9,1900,2,120,6.74,19399158,4454652,31541686,19399158,6.74,435.48,61.50,61.50,37431353193,62.46,62.46,37431353193
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770
넥스트아이,137940,11,522,5,-25,-4.57,18907529,15686822,85368992,18907529,-4.57,120.53,22.15,22.15,10342934541,23.21,23.21,10342934541
그린생명과학,114450,12,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333
세명전기,017510,13,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340
동양철관,008970,14,1433,2,5,0.35,16589242,48911068,159323019,16589242,0.35,33.92,10.41,10.41,23922854496,10.48,10.48,23922854496
KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16533085,25918212,275400000,16533085,1.68,63.79,6.00,6.00,113736226556,5.93,5.93,113736226556
플루토스,019570,16,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892
우리기술,032820,17,2415,2,15,0.62,16339045,39328748,164677432,16339045,0.62,41.54,9.92,9.92,39323538591,9.89,9.89,39323538591
KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16251476,24104968,250000000,16251476,-3.83,67.42,6.50,6.50,10293917146,6.56,6.56,10293917146
피코그램,376180,19,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778
피아이이,452450,20,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095
화인베스틸,133820,21,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919
KODEX 레버리지,122630,22,16705,2,80,0.48,13380429,11745546,139750000,13380429,0.48,113.92,9.57,9.57,222601387655,9.54,9.54,222601387655
삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900
KODEX 인버스,114800,24,4290,5,-15,-0.35,12323554,16046437,140600000,12323554,-0.35,76.80,8.76,8.76,53037014903,8.79,8.79,53037014903
빛과전자,069540,25,965,2,45,4.89,12255845,1855408,46121066,12255845,4.89,660.55,26.57,26.57,12903865124,28.99,28.99,12903865124
샤페론,378800,26,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283
두산에너빌리티,034020,27,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150
셀리드,299660,28,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495
태웅,044490,29,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190
휴마시스,205470,30,1675,5,-55,-3.18,9734617,23578286,129375009,9734617,-3.18,41.29,7.52,7.52,16326429638,7.53,7.53,16326429638
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 2005 5 -10 -0.50 73637018 118446592 649700000 73637018 -0.50 62.17 11.33 11.33 148423989354 11.39 11.39 148423989354
3 메디콕스 054180 2 269 2 21 8.47 52158264 64779940 82878283 52158264 8.47 80.52 62.93 62.93 14462522554 64.87 64.87 14462522554
4 메이슨캐피탈 021880 3 505 2 12 2.43 36057059 38929648 152184408 36057059 2.43 92.62 23.69 23.69 18962780048 24.67 24.67 18962780048
5 삼성중공업 010140 4 16350 2 1250 8.28 29577904 11213168 880000000 29577904 8.28 263.78 3.36 3.36 474185335895 3.30 3.30 474185335895
6 씨씨에스 066790 5 1575 2 210 15.38 25610788 4533093 65152039 25610788 15.38 564.97 39.31 39.31 40752087773 39.71 39.71 40752087773
7 케이씨티 089150 6 3520 3 0 0.00 22235809 28585126 17150000 22235809 0.00 77.79 129.65 129.65 85967055808 142.41 142.41 85967055808
8 이뮨온시아 424870 7 6520 2 420 6.89 22125937 6812829 73004309 22125937 6.89 324.77 30.31 30.31 147643673265 31.02 31.02 147643673265
9 KODEX 코스닥150선물인버스 251340 8 3930 5 -30 -0.76 20180329 24312330 71800000 20180329 -0.76 83.00 28.11 28.11 79845259608 28.30 28.30 79845259608
10 형지I&C 011080 9 1900 2 120 6.74 19399158 4454652 31541686 19399158 6.74 435.48 61.50 61.50 37431353193 62.46 62.46 37431353193
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18970548 1607310 34227815 18970548 30.00 1180.27 55.42 55.42 121642969770 49.71 49.71 121642969770
12 넥스트아이 137940 11 522 5 -25 -4.57 18907529 15686822 85368992 18907529 -4.57 120.53 22.15 22.15 10342934541 23.21 23.21 10342934541
13 그린생명과학 114450 12 3945 2 225 6.05 17001398 5490195 20000000 17001398 6.05 309.67 85.01 85.01 71350811333 90.43 90.43 71350811333
14 세명전기 017510 13 7570 2 630 9.08 16752918 643894 15246000 16752918 9.08 2601.81 109.88 109.88 128776315340 111.58 111.58 128776315340
15 동양철관 008970 14 1433 2 5 0.35 16589242 48911068 159323019 16589242 0.35 33.92 10.41 10.41 23922854496 10.48 10.48 23922854496
16 KODEX 코스닥150레버리지 233740 15 6970 2 115 1.68 16533085 25918212 275400000 16533085 1.68 63.79 6.00 6.00 113736226556 5.93 5.93 113736226556
17 플루토스 019570 16 353 1 81 29.78 16358475 11871133 65310042 16358475 29.78 137.80 25.05 25.05 5460157892 23.68 23.68 5460157892
18 우리기술 032820 17 2415 2 15 0.62 16339045 39328748 164677432 16339045 0.62 41.54 9.92 9.92 39323538591 9.89 9.89 39323538591
19 KODEX 2차전지산업레버리지 462330 18 628 5 -25 -3.83 16251476 24104968 250000000 16251476 -3.83 67.42 6.50 6.50 10293917146 6.56 6.56 10293917146
20 피코그램 376180 19 3185 2 415 14.98 16067511 1628833 18491378 16067511 14.98 986.44 86.89 86.89 51158586778 86.86 86.86 51158586778
21 피아이이 452450 20 9010 2 520 6.12 14676537 20361468 35826000 14676537 6.12 72.08 40.97 40.97 131054637095 40.60 40.60 131054637095
22 화인베스틸 133820 21 940 2 148 18.69 14177822 269137 30826118 14177822 18.69 5267.88 45.99 45.99 14069062919 48.55 48.55 14069062919
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13380429 11745546 139750000 13380429 0.48 113.92 9.57 9.57 222601387655 9.54 9.54 222601387655
24 삼성전자 005930 23 53900 5 -800 -1.46 13348405 10901337 5919637922 13348405 -1.46 122.45 0.23 0.23 721362098900 0.23 0.23 721362098900
25 KODEX 인버스 114800 24 4290 5 -15 -0.35 12323554 16046437 140600000 12323554 -0.35 76.80 8.76 8.76 53037014903 8.79 8.79 53037014903
26 빛과전자 069540 25 965 2 45 4.89 12255845 1855408 46121066 12255845 4.89 660.55 26.57 26.57 12903865124 28.99 28.99 12903865124
27 샤페론 378800 26 3425 2 420 13.98 11848488 497990 30143031 11848488 13.98 2379.26 39.31 39.31 40568051283 39.29 39.29 40568051283
28 두산에너빌리티 034020 27 42350 2 850 2.05 10536843 15784843 640561146 10536843 2.05 66.75 1.64 1.64 439422307150 1.62 1.62 439422307150
29 셀리드 299660 28 8350 1 1920 29.86 10512936 6433375 21102977 10512936 29.86 163.41 49.82 49.82 71683262495 40.68 40.68 71683262495
30 태웅 044490 29 19100 2 2020 11.83 10323115 1688666 20007381 10323115 11.83 611.32 51.60 51.60 193603636190 50.66 50.66 193603636190
31 휴마시스 205470 30 1675 5 -55 -3.18 9734617 23578286 129375009 9734617 -3.18 41.29 7.52 7.52 16326429638 7.53 7.53 16326429638

31
top30/20250527/top30-av-20250527-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,73659008,118446592,649700000,73659008,-0.50,62.19,11.34,11.34,148468079304,11.40,11.40,148468079304
메디콕스,054180,2,269,2,21,8.47,52189528,64779940,82878283,52189528,8.47,80.56,62.97,62.97,14470901306,64.91,64.91,14470901306
메이슨캐피탈,021880,3,505,2,12,2.43,36059128,38929648,152184408,36059128,2.43,92.63,23.69,23.69,18963818686,24.68,24.68,18963818686
삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895
씨씨에스,066790,5,1575,2,210,15.38,25612433,4533093,65152039,25612433,15.38,565.01,39.31,39.31,40754653973,39.72,39.72,40754653973
케이씨티,089150,6,3520,3,0,0.00,22260827,28585126,17150000,22260827,0.00,77.88,129.80,129.80,86057120608,142.55,142.55,86057120608
이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265
KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20185799,24312330,71800000,20185799,-0.76,83.03,28.11,28.11,79866729358,28.30,28.30,79866729358
형지I&C,011080,9,1900,2,120,6.74,19406247,4454652,31541686,19406247,6.74,435.64,61.53,61.53,37444822293,62.48,62.48,37444822293
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18971118,1607310,34227815,18971118,30.00,1180.30,55.43,55.43,121647045270,49.71,49.71,121647045270
넥스트아이,137940,11,522,5,-25,-4.57,18944193,15686822,85368992,18944193,-4.57,120.77,22.19,22.19,10362623109,23.25,23.25,10362623109
그린생명과학,114450,12,3945,2,225,6.05,17009425,5490195,20000000,17009425,6.05,309.81,85.05,85.05,71382036363,90.47,90.47,71382036363
세명전기,017510,13,7570,2,630,9.08,16764721,643894,15246000,16764721,9.08,2603.65,109.96,109.96,128864955870,111.66,111.66,128864955870
동양철관,008970,14,1433,2,5,0.35,16603293,48911068,159323019,16603293,0.35,33.95,10.42,10.42,23942989579,10.49,10.49,23942989579
KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16575177,25918212,275400000,16575177,1.68,63.95,6.02,6.02,114030660096,5.94,5.94,114030660096
플루토스,019570,16,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892
우리기술,032820,17,2415,2,15,0.62,16345684,39328748,164677432,16345684,0.62,41.56,9.93,9.93,39339538581,9.89,9.89,39339538581
KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16257019,24104968,250000000,16257019,-3.83,67.44,6.50,6.50,10297409236,6.56,6.56,10297409236
피코그램,376180,19,3185,2,415,14.98,16071267,1628833,18491378,16071267,14.98,986.67,86.91,86.91,51170699878,86.88,86.88,51170699878
피아이이,452450,20,9010,2,520,6.12,14678980,20361468,35826000,14678980,6.12,72.09,40.97,40.97,131076575235,40.61,40.61,131076575235
화인베스틸,133820,21,940,2,148,18.69,14185803,269137,30826118,14185803,18.69,5270.85,46.02,46.02,14076525154,48.58,48.58,14076525154
KODEX 레버리지,122630,22,16705,2,80,0.48,13384698,11745546,139750000,13384698,0.48,113.96,9.58,9.58,222672722645,9.54,9.54,222672722645
삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900
빛과전자,069540,24,965,2,45,4.89,12518350,1855408,46121066,12518350,4.89,674.70,27.14,27.14,13182382929,29.62,29.62,13182382929
KODEX 인버스,114800,25,4290,5,-15,-0.35,12370549,16046437,140600000,12370549,-0.35,77.09,8.80,8.80,53238623453,8.83,8.83,53238623453
샤페론,378800,26,3425,2,420,13.98,11861205,497990,30143031,11861205,13.98,2381.82,39.35,39.35,40611797763,39.34,39.34,40611797763
셀리드,299660,27,8350,1,1920,29.86,10578313,6433375,21102977,10578313,29.86,164.43,50.13,50.13,72220007665,40.99,40.99,72220007665
두산에너빌리티,034020,28,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150
태웅,044490,29,19100,2,2020,11.83,10326100,1688666,20007381,10326100,11.83,611.49,51.61,51.61,193660351190,50.68,50.68,193660351190
휴마시스,205470,30,1675,5,-55,-3.18,9747852,23578286,129375009,9747852,-3.18,41.34,7.53,7.53,16348532088,7.54,7.54,16348532088
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 2005 5 -10 -0.50 73659008 118446592 649700000 73659008 -0.50 62.19 11.34 11.34 148468079304 11.40 11.40 148468079304
3 메디콕스 054180 2 269 2 21 8.47 52189528 64779940 82878283 52189528 8.47 80.56 62.97 62.97 14470901306 64.91 64.91 14470901306
4 메이슨캐피탈 021880 3 505 2 12 2.43 36059128 38929648 152184408 36059128 2.43 92.63 23.69 23.69 18963818686 24.68 24.68 18963818686
5 삼성중공업 010140 4 16350 2 1250 8.28 29577904 11213168 880000000 29577904 8.28 263.78 3.36 3.36 474185335895 3.30 3.30 474185335895
6 씨씨에스 066790 5 1575 2 210 15.38 25612433 4533093 65152039 25612433 15.38 565.01 39.31 39.31 40754653973 39.72 39.72 40754653973
7 케이씨티 089150 6 3520 3 0 0.00 22260827 28585126 17150000 22260827 0.00 77.88 129.80 129.80 86057120608 142.55 142.55 86057120608
8 이뮨온시아 424870 7 6520 2 420 6.89 22125937 6812829 73004309 22125937 6.89 324.77 30.31 30.31 147643673265 31.02 31.02 147643673265
9 KODEX 코스닥150선물인버스 251340 8 3930 5 -30 -0.76 20185799 24312330 71800000 20185799 -0.76 83.03 28.11 28.11 79866729358 28.30 28.30 79866729358
10 형지I&C 011080 9 1900 2 120 6.74 19406247 4454652 31541686 19406247 6.74 435.64 61.53 61.53 37444822293 62.48 62.48 37444822293
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18971118 1607310 34227815 18971118 30.00 1180.30 55.43 55.43 121647045270 49.71 49.71 121647045270
12 넥스트아이 137940 11 522 5 -25 -4.57 18944193 15686822 85368992 18944193 -4.57 120.77 22.19 22.19 10362623109 23.25 23.25 10362623109
13 그린생명과학 114450 12 3945 2 225 6.05 17009425 5490195 20000000 17009425 6.05 309.81 85.05 85.05 71382036363 90.47 90.47 71382036363
14 세명전기 017510 13 7570 2 630 9.08 16764721 643894 15246000 16764721 9.08 2603.65 109.96 109.96 128864955870 111.66 111.66 128864955870
15 동양철관 008970 14 1433 2 5 0.35 16603293 48911068 159323019 16603293 0.35 33.95 10.42 10.42 23942989579 10.49 10.49 23942989579
16 KODEX 코스닥150레버리지 233740 15 6970 2 115 1.68 16575177 25918212 275400000 16575177 1.68 63.95 6.02 6.02 114030660096 5.94 5.94 114030660096
17 플루토스 019570 16 353 1 81 29.78 16358475 11871133 65310042 16358475 29.78 137.80 25.05 25.05 5460157892 23.68 23.68 5460157892
18 우리기술 032820 17 2415 2 15 0.62 16345684 39328748 164677432 16345684 0.62 41.56 9.93 9.93 39339538581 9.89 9.89 39339538581
19 KODEX 2차전지산업레버리지 462330 18 628 5 -25 -3.83 16257019 24104968 250000000 16257019 -3.83 67.44 6.50 6.50 10297409236 6.56 6.56 10297409236
20 피코그램 376180 19 3185 2 415 14.98 16071267 1628833 18491378 16071267 14.98 986.67 86.91 86.91 51170699878 86.88 86.88 51170699878
21 피아이이 452450 20 9010 2 520 6.12 14678980 20361468 35826000 14678980 6.12 72.09 40.97 40.97 131076575235 40.61 40.61 131076575235
22 화인베스틸 133820 21 940 2 148 18.69 14185803 269137 30826118 14185803 18.69 5270.85 46.02 46.02 14076525154 48.58 48.58 14076525154
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13384698 11745546 139750000 13384698 0.48 113.96 9.58 9.58 222672722645 9.54 9.54 222672722645
24 삼성전자 005930 23 53900 5 -800 -1.46 13348405 10901337 5919637922 13348405 -1.46 122.45 0.23 0.23 721362098900 0.23 0.23 721362098900
25 빛과전자 069540 24 965 2 45 4.89 12518350 1855408 46121066 12518350 4.89 674.70 27.14 27.14 13182382929 29.62 29.62 13182382929
26 KODEX 인버스 114800 25 4290 5 -15 -0.35 12370549 16046437 140600000 12370549 -0.35 77.09 8.80 8.80 53238623453 8.83 8.83 53238623453
27 샤페론 378800 26 3425 2 420 13.98 11861205 497990 30143031 11861205 13.98 2381.82 39.35 39.35 40611797763 39.34 39.34 40611797763
28 셀리드 299660 27 8350 1 1920 29.86 10578313 6433375 21102977 10578313 29.86 164.43 50.13 50.13 72220007665 40.99 40.99 72220007665
29 두산에너빌리티 034020 28 42350 2 850 2.05 10536843 15784843 640561146 10536843 2.05 66.75 1.64 1.64 439422307150 1.62 1.62 439422307150
30 태웅 044490 29 19100 2 2020 11.83 10326100 1688666 20007381 10326100 11.83 611.49 51.61 51.61 193660351190 50.68 50.68 193660351190
31 휴마시스 205470 30 1675 5 -55 -3.18 9747852 23578286 129375009 9747852 -3.18 41.34 7.53 7.53 16348532088 7.54 7.54 16348532088

31
top30/20250527/top30-av-20250527-163000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,73828579,118446592,649700000,73828579,-0.50,62.33,11.36,11.36,148808069159,11.42,11.42,148808069159
메디콕스,054180,2,269,2,21,8.47,52203731,64779940,82878283,52203731,8.47,80.59,62.99,62.99,14474707710,64.93,64.93,14474707710
메이슨캐피탈,021880,3,505,2,12,2.43,36063665,38929648,152184408,36063665,2.43,92.64,23.70,23.70,18966096260,24.68,24.68,18966096260
삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895
씨씨에스,066790,5,1575,2,210,15.38,25632534,4533093,65152039,25632534,15.38,565.45,39.34,39.34,40785971331,39.75,39.75,40785971331
케이씨티,089150,6,3520,3,0,0.00,22272656,28585126,17150000,22272656,0.00,77.92,129.87,129.87,86099350138,142.62,142.62,86099350138
이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265
KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20198586,24312330,71800000,20198586,-0.76,83.08,28.13,28.13,79916918333,28.32,28.32,79916918333
형지I&C,011080,9,1900,2,120,6.74,19427220,4454652,31541686,19427220,6.74,436.11,61.59,61.59,37484335425,62.55,62.55,37484335425
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18971168,1607310,34227815,18971168,30.00,1180.31,55.43,55.43,121647402770,49.71,49.71,121647402770
넥스트아이,137940,11,522,5,-25,-4.57,18953749,15686822,85368992,18953749,-4.57,120.83,22.20,22.20,10367687789,23.27,23.27,10367687789
그린생명과학,114450,12,3945,2,225,6.05,17014318,5490195,20000000,17014318,6.05,309.90,85.07,85.07,71401045668,90.50,90.50,71401045668
세명전기,017510,13,7570,2,630,9.08,16791469,643894,15246000,16791469,9.08,2607.80,110.14,110.14,129064228470,111.83,111.83,129064228470
KODEX 코스닥150레버리지,233740,14,6970,2,115,1.68,16615980,25918212,275400000,16615980,1.68,64.11,6.03,6.03,114316281096,5.96,5.96,114316281096
동양철관,008970,15,1433,2,5,0.35,16606559,48911068,159323019,16606559,0.35,33.95,10.42,10.42,23947669757,10.49,10.49,23947669757
플루토스,019570,16,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892
우리기술,032820,17,2415,2,15,0.62,16358266,39328748,164677432,16358266,0.62,41.59,9.93,9.93,39369924111,9.90,9.90,39369924111
KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16257551,24104968,250000000,16257551,-3.83,67.44,6.50,6.50,10297744396,6.56,6.56,10297744396
피코그램,376180,19,3185,2,415,14.98,16080000,1628833,18491378,16080000,14.98,987.21,86.96,86.96,51198514483,86.93,86.93,51198514483
피아이이,452450,20,9010,2,520,6.12,14681244,20361468,35826000,14681244,6.12,72.10,40.98,40.98,131096905955,40.61,40.61,131096905955
화인베스틸,133820,21,940,2,148,18.69,14191058,269137,30826118,14191058,18.69,5272.80,46.04,46.04,14081422814,48.60,48.60,14081422814
KODEX 레버리지,122630,22,16705,2,80,0.48,13407818,11745546,139750000,13407818,0.48,114.15,9.59,9.59,223059173445,9.55,9.55,223059173445
삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900
빛과전자,069540,24,965,2,45,4.89,12589577,1855408,46121066,12589577,4.89,678.53,27.30,27.30,13257954776,29.79,29.79,13257954776
KODEX 인버스,114800,25,4290,5,-15,-0.35,12373450,16046437,140600000,12373450,-0.35,77.11,8.80,8.80,53251068743,8.83,8.83,53251068743
샤페론,378800,26,3425,2,420,13.98,11874543,497990,30143031,11874543,13.98,2384.49,39.39,39.39,40657947243,39.38,39.38,40657947243
셀리드,299660,27,8350,1,1920,29.86,10640627,6433375,21102977,10640627,29.86,165.40,50.42,50.42,72740329565,41.28,41.28,72740329565
두산에너빌리티,034020,28,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150
태웅,044490,29,19100,2,2020,11.83,10327818,1688666,20007381,10327818,11.83,611.60,51.62,51.62,193693164990,50.69,50.69,193693164990
휴마시스,205470,30,1675,5,-55,-3.18,9763202,23578286,129375009,9763202,-3.18,41.41,7.55,7.55,16374181938,7.56,7.56,16374181938
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 2005 5 -10 -0.50 73828579 118446592 649700000 73828579 -0.50 62.33 11.36 11.36 148808069159 11.42 11.42 148808069159
3 메디콕스 054180 2 269 2 21 8.47 52203731 64779940 82878283 52203731 8.47 80.59 62.99 62.99 14474707710 64.93 64.93 14474707710
4 메이슨캐피탈 021880 3 505 2 12 2.43 36063665 38929648 152184408 36063665 2.43 92.64 23.70 23.70 18966096260 24.68 24.68 18966096260
5 삼성중공업 010140 4 16350 2 1250 8.28 29577904 11213168 880000000 29577904 8.28 263.78 3.36 3.36 474185335895 3.30 3.30 474185335895
6 씨씨에스 066790 5 1575 2 210 15.38 25632534 4533093 65152039 25632534 15.38 565.45 39.34 39.34 40785971331 39.75 39.75 40785971331
7 케이씨티 089150 6 3520 3 0 0.00 22272656 28585126 17150000 22272656 0.00 77.92 129.87 129.87 86099350138 142.62 142.62 86099350138
8 이뮨온시아 424870 7 6520 2 420 6.89 22125937 6812829 73004309 22125937 6.89 324.77 30.31 30.31 147643673265 31.02 31.02 147643673265
9 KODEX 코스닥150선물인버스 251340 8 3930 5 -30 -0.76 20198586 24312330 71800000 20198586 -0.76 83.08 28.13 28.13 79916918333 28.32 28.32 79916918333
10 형지I&C 011080 9 1900 2 120 6.74 19427220 4454652 31541686 19427220 6.74 436.11 61.59 61.59 37484335425 62.55 62.55 37484335425
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18971168 1607310 34227815 18971168 30.00 1180.31 55.43 55.43 121647402770 49.71 49.71 121647402770
12 넥스트아이 137940 11 522 5 -25 -4.57 18953749 15686822 85368992 18953749 -4.57 120.83 22.20 22.20 10367687789 23.27 23.27 10367687789
13 그린생명과학 114450 12 3945 2 225 6.05 17014318 5490195 20000000 17014318 6.05 309.90 85.07 85.07 71401045668 90.50 90.50 71401045668
14 세명전기 017510 13 7570 2 630 9.08 16791469 643894 15246000 16791469 9.08 2607.80 110.14 110.14 129064228470 111.83 111.83 129064228470
15 KODEX 코스닥150레버리지 233740 14 6970 2 115 1.68 16615980 25918212 275400000 16615980 1.68 64.11 6.03 6.03 114316281096 5.96 5.96 114316281096
16 동양철관 008970 15 1433 2 5 0.35 16606559 48911068 159323019 16606559 0.35 33.95 10.42 10.42 23947669757 10.49 10.49 23947669757
17 플루토스 019570 16 353 1 81 29.78 16358475 11871133 65310042 16358475 29.78 137.80 25.05 25.05 5460157892 23.68 23.68 5460157892
18 우리기술 032820 17 2415 2 15 0.62 16358266 39328748 164677432 16358266 0.62 41.59 9.93 9.93 39369924111 9.90 9.90 39369924111
19 KODEX 2차전지산업레버리지 462330 18 628 5 -25 -3.83 16257551 24104968 250000000 16257551 -3.83 67.44 6.50 6.50 10297744396 6.56 6.56 10297744396
20 피코그램 376180 19 3185 2 415 14.98 16080000 1628833 18491378 16080000 14.98 987.21 86.96 86.96 51198514483 86.93 86.93 51198514483
21 피아이이 452450 20 9010 2 520 6.12 14681244 20361468 35826000 14681244 6.12 72.10 40.98 40.98 131096905955 40.61 40.61 131096905955
22 화인베스틸 133820 21 940 2 148 18.69 14191058 269137 30826118 14191058 18.69 5272.80 46.04 46.04 14081422814 48.60 48.60 14081422814
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13407818 11745546 139750000 13407818 0.48 114.15 9.59 9.59 223059173445 9.55 9.55 223059173445
24 삼성전자 005930 23 53900 5 -800 -1.46 13348405 10901337 5919637922 13348405 -1.46 122.45 0.23 0.23 721362098900 0.23 0.23 721362098900
25 빛과전자 069540 24 965 2 45 4.89 12589577 1855408 46121066 12589577 4.89 678.53 27.30 27.30 13257954776 29.79 29.79 13257954776
26 KODEX 인버스 114800 25 4290 5 -15 -0.35 12373450 16046437 140600000 12373450 -0.35 77.11 8.80 8.80 53251068743 8.83 8.83 53251068743
27 샤페론 378800 26 3425 2 420 13.98 11874543 497990 30143031 11874543 13.98 2384.49 39.39 39.39 40657947243 39.38 39.38 40657947243
28 셀리드 299660 27 8350 1 1920 29.86 10640627 6433375 21102977 10640627 29.86 165.40 50.42 50.42 72740329565 41.28 41.28 72740329565
29 두산에너빌리티 034020 28 42350 2 850 2.05 10536843 15784843 640561146 10536843 2.05 66.75 1.64 1.64 439422307150 1.62 1.62 439422307150
30 태웅 044490 29 19100 2 2020 11.83 10327818 1688666 20007381 10327818 11.83 611.60 51.62 51.62 193693164990 50.69 50.69 193693164990
31 휴마시스 205470 30 1675 5 -55 -3.18 9763202 23578286 129375009 9763202 -3.18 41.41 7.55 7.55 16374181938 7.56 7.56 16374181938

31
top30/20250527/top30-av-20250527-164001.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,252670,1,2005,5,-10,-0.50,73966544,118446592,649700000,73966544,-0.50,62.45,11.38,11.38,149084688984,11.44,11.44,149084688984
메디콕스,054180,2,269,2,21,8.47,52223547,64779940,82878283,52223547,8.47,80.62,63.01,63.01,14480038214,64.95,64.95,14480038214
메이슨캐피탈,021880,3,505,2,12,2.43,36069986,38929648,152184408,36069986,2.43,92.65,23.70,23.70,18969269402,24.68,24.68,18969269402
삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895
씨씨에스,066790,5,1575,2,210,15.38,25643418,4533093,65152039,25643418,15.38,565.69,39.36,39.36,40802939487,39.76,39.76,40802939487
케이씨티,089150,6,3520,3,0,0.00,22281895,28585126,17150000,22281895,0.00,77.95,129.92,129.92,86132194783,142.68,142.68,86132194783
이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265
KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20217292,24312330,71800000,20217292,-0.76,83.16,28.16,28.16,79990339383,28.35,28.35,79990339383
형지I&C,011080,9,1900,2,120,6.74,19432035,4454652,31541686,19432035,6.74,436.22,61.61,61.61,37493382810,62.56,62.56,37493382810
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18971190,1607310,34227815,18971190,30.00,1180.31,55.43,55.43,121647560070,49.71,49.71,121647560070
넥스트아이,137940,11,522,5,-25,-4.57,18970341,15686822,85368992,18970341,-4.57,120.93,22.22,22.22,10376481549,23.29,23.29,10376481549
그린생명과학,114450,12,3945,2,225,6.05,17018437,5490195,20000000,17018437,6.05,309.98,85.09,85.09,71417212743,90.52,90.52,71417212743
세명전기,017510,13,7570,2,630,9.08,16805632,643894,15246000,16805632,9.08,2610.00,110.23,110.23,129171017490,111.92,111.92,129171017490
KODEX 코스닥150레버리지,233740,14,6970,2,115,1.68,16654494,25918212,275400000,16654494,1.68,64.26,6.05,6.05,114585879096,5.97,5.97,114585879096
동양철관,008970,15,1433,2,5,0.35,16616175,48911068,159323019,16616175,0.35,33.97,10.43,10.43,23961449485,10.50,10.50,23961449485
우리기술,032820,16,2415,2,15,0.62,16379659,39328748,164677432,16379659,0.62,41.65,9.95,9.95,39421695171,9.91,9.91,39421695171
플루토스,019570,17,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892
KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16279712,24104968,250000000,16279712,-3.83,67.54,6.51,6.51,10311683665,6.57,6.57,10311683665
피코그램,376180,19,3185,2,415,14.98,16083881,1628833,18491378,16083881,14.98,987.45,86.98,86.98,51210875468,86.95,86.95,51210875468
피아이이,452450,20,9010,2,520,6.12,14684814,20361468,35826000,14684814,6.12,72.12,40.99,40.99,131129071655,40.62,40.62,131129071655
화인베스틸,133820,21,940,2,148,18.69,14195549,269137,30826118,14195549,18.69,5274.47,46.05,46.05,14085608426,48.61,48.61,14085608426
KODEX 레버리지,122630,22,16705,2,80,0.48,13421722,11745546,139750000,13421722,0.48,114.27,9.60,9.60,223291648325,9.56,9.56,223291648325
삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900
빛과전자,069540,24,965,2,45,4.89,12634644,1855408,46121066,12634644,4.89,680.96,27.39,27.39,13305770863,29.90,29.90,13305770863
KODEX 인버스,114800,25,4290,5,-15,-0.35,12420130,16046437,140600000,12420130,-0.35,77.40,8.83,8.83,53451559343,8.86,8.86,53451559343
샤페론,378800,26,3425,2,420,13.98,11902519,497990,30143031,11902519,13.98,2390.11,39.49,39.49,40756143003,39.48,39.48,40756143003
셀리드,299660,27,8350,1,1920,29.86,10645309,6433375,21102977,10645309,29.86,165.47,50.44,50.44,72779424265,41.30,41.30,72779424265
두산에너빌리티,034020,28,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150
태웅,044490,29,19100,2,2020,11.83,10331479,1688666,20007381,10331479,11.83,611.81,51.64,51.64,193763273140,50.70,50.70,193763273140
휴마시스,205470,30,1675,5,-55,-3.18,9783523,23578286,129375009,9783523,-3.18,41.49,7.56,7.56,16408300897,7.57,7.57,16408300897
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 2005 5 -10 -0.50 73966544 118446592 649700000 73966544 -0.50 62.45 11.38 11.38 149084688984 11.44 11.44 149084688984
3 메디콕스 054180 2 269 2 21 8.47 52223547 64779940 82878283 52223547 8.47 80.62 63.01 63.01 14480038214 64.95 64.95 14480038214
4 메이슨캐피탈 021880 3 505 2 12 2.43 36069986 38929648 152184408 36069986 2.43 92.65 23.70 23.70 18969269402 24.68 24.68 18969269402
5 삼성중공업 010140 4 16350 2 1250 8.28 29577904 11213168 880000000 29577904 8.28 263.78 3.36 3.36 474185335895 3.30 3.30 474185335895
6 씨씨에스 066790 5 1575 2 210 15.38 25643418 4533093 65152039 25643418 15.38 565.69 39.36 39.36 40802939487 39.76 39.76 40802939487
7 케이씨티 089150 6 3520 3 0 0.00 22281895 28585126 17150000 22281895 0.00 77.95 129.92 129.92 86132194783 142.68 142.68 86132194783
8 이뮨온시아 424870 7 6520 2 420 6.89 22125937 6812829 73004309 22125937 6.89 324.77 30.31 30.31 147643673265 31.02 31.02 147643673265
9 KODEX 코스닥150선물인버스 251340 8 3930 5 -30 -0.76 20217292 24312330 71800000 20217292 -0.76 83.16 28.16 28.16 79990339383 28.35 28.35 79990339383
10 형지I&C 011080 9 1900 2 120 6.74 19432035 4454652 31541686 19432035 6.74 436.22 61.61 61.61 37493382810 62.56 62.56 37493382810
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18971190 1607310 34227815 18971190 30.00 1180.31 55.43 55.43 121647560070 49.71 49.71 121647560070
12 넥스트아이 137940 11 522 5 -25 -4.57 18970341 15686822 85368992 18970341 -4.57 120.93 22.22 22.22 10376481549 23.29 23.29 10376481549
13 그린생명과학 114450 12 3945 2 225 6.05 17018437 5490195 20000000 17018437 6.05 309.98 85.09 85.09 71417212743 90.52 90.52 71417212743
14 세명전기 017510 13 7570 2 630 9.08 16805632 643894 15246000 16805632 9.08 2610.00 110.23 110.23 129171017490 111.92 111.92 129171017490
15 KODEX 코스닥150레버리지 233740 14 6970 2 115 1.68 16654494 25918212 275400000 16654494 1.68 64.26 6.05 6.05 114585879096 5.97 5.97 114585879096
16 동양철관 008970 15 1433 2 5 0.35 16616175 48911068 159323019 16616175 0.35 33.97 10.43 10.43 23961449485 10.50 10.50 23961449485
17 우리기술 032820 16 2415 2 15 0.62 16379659 39328748 164677432 16379659 0.62 41.65 9.95 9.95 39421695171 9.91 9.91 39421695171
18 플루토스 019570 17 353 1 81 29.78 16358475 11871133 65310042 16358475 29.78 137.80 25.05 25.05 5460157892 23.68 23.68 5460157892
19 KODEX 2차전지산업레버리지 462330 18 628 5 -25 -3.83 16279712 24104968 250000000 16279712 -3.83 67.54 6.51 6.51 10311683665 6.57 6.57 10311683665
20 피코그램 376180 19 3185 2 415 14.98 16083881 1628833 18491378 16083881 14.98 987.45 86.98 86.98 51210875468 86.95 86.95 51210875468
21 피아이이 452450 20 9010 2 520 6.12 14684814 20361468 35826000 14684814 6.12 72.12 40.99 40.99 131129071655 40.62 40.62 131129071655
22 화인베스틸 133820 21 940 2 148 18.69 14195549 269137 30826118 14195549 18.69 5274.47 46.05 46.05 14085608426 48.61 48.61 14085608426
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13421722 11745546 139750000 13421722 0.48 114.27 9.60 9.60 223291648325 9.56 9.56 223291648325
24 삼성전자 005930 23 53900 5 -800 -1.46 13348405 10901337 5919637922 13348405 -1.46 122.45 0.23 0.23 721362098900 0.23 0.23 721362098900
25 빛과전자 069540 24 965 2 45 4.89 12634644 1855408 46121066 12634644 4.89 680.96 27.39 27.39 13305770863 29.90 29.90 13305770863
26 KODEX 인버스 114800 25 4290 5 -15 -0.35 12420130 16046437 140600000 12420130 -0.35 77.40 8.83 8.83 53451559343 8.86 8.86 53451559343
27 샤페론 378800 26 3425 2 420 13.98 11902519 497990 30143031 11902519 13.98 2390.11 39.49 39.49 40756143003 39.48 39.48 40756143003
28 셀리드 299660 27 8350 1 1920 29.86 10645309 6433375 21102977 10645309 29.86 165.47 50.44 50.44 72779424265 41.30 41.30 72779424265
29 두산에너빌리티 034020 28 42350 2 850 2.05 10536843 15784843 640561146 10536843 2.05 66.75 1.64 1.64 439422307150 1.62 1.62 439422307150
30 태웅 044490 29 19100 2 2020 11.83 10331479 1688666 20007381 10331479 11.83 611.81 51.64 51.64 193763273140 50.70 50.70 193763273140
31 휴마시스 205470 30 1675 5 -55 -3.18 9783523 23578286 129375009 9783523 -3.18 41.49 7.56 7.56 16408300897 7.57 7.57 16408300897

31
top30/20250527/top30-av-20250527-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,74032256,118446592,649700000,74032256,-0.50,62.50,11.39,11.39,149216112984,11.45,11.45,149216112984
메디콕스,054180,2,269,2,21,8.47,52250236,64779940,82878283,52250236,8.47,80.66,63.04,63.04,14487217555,64.98,64.98,14487217555
메이슨캐피탈,021880,3,505,2,12,2.43,36071312,38929648,152184408,36071312,2.43,92.66,23.70,23.70,18969939032,24.68,24.68,18969939032
삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895
씨씨에스,066790,5,1575,2,210,15.38,25649022,4533093,65152039,25649022,15.38,565.82,39.37,39.37,40811687331,39.77,39.77,40811687331
케이씨티,089150,6,3520,3,0,0.00,22296272,28585126,17150000,22296272,0.00,78.00,130.01,130.01,86183664443,142.76,142.76,86183664443
이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265
KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20281641,24312330,71800000,20281641,-0.76,83.42,28.25,28.25,80242909208,28.44,28.44,80242909208
형지I&C,011080,9,1900,2,120,6.74,19444703,4454652,31541686,19444703,6.74,436.50,61.65,61.65,37517135310,62.60,62.60,37517135310
티씨머티리얼즈,125020,10,7150,1,1650,30.00,18973091,1607310,34227815,18973091,30.00,1180.43,55.43,55.43,121661152220,49.71,49.71,121661152220
넥스트아이,137940,11,522,5,-25,-4.57,18971549,15686822,85368992,18971549,-4.57,120.94,22.22,22.22,10377120581,23.29,23.29,10377120581
그린생명과학,114450,12,3945,2,225,6.05,17030338,5490195,20000000,17030338,6.05,310.20,85.15,85.15,71464400208,90.58,90.58,71464400208
세명전기,017510,13,7570,2,630,9.08,16816486,643894,15246000,16816486,9.08,2611.69,110.30,110.30,129252639570,111.99,111.99,129252639570
KODEX 코스닥150레버리지,233740,14,6970,2,115,1.68,16671867,25918212,275400000,16671867,1.68,64.32,6.05,6.05,114707490096,5.98,5.98,114707490096
동양철관,008970,15,1433,2,5,0.35,16620351,48911068,159323019,16620351,0.35,33.98,10.43,10.43,23967429517,10.50,10.50,23967429517
우리기술,032820,16,2415,2,15,0.62,16396041,39328748,164677432,16396041,0.62,41.69,9.96,9.96,39461257701,9.92,9.92,39461257701
플루토스,019570,17,353,1,81,29.78,16358482,11871133,65310042,16358482,29.78,137.80,25.05,25.05,5460160363,23.68,23.68,5460160363
KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16281782,24104968,250000000,16281782,-3.83,67.55,6.51,6.51,10312985695,6.57,6.57,10312985695
피코그램,376180,19,3185,2,415,14.98,16088894,1628833,18491378,16088894,14.98,987.76,87.01,87.01,51226841873,86.98,86.98,51226841873
피아이이,452450,20,9010,2,520,6.12,14693141,20361468,35826000,14693141,6.12,72.16,41.01,41.01,131204046885,40.65,40.65,131204046885
화인베스틸,133820,21,940,2,148,18.69,14201198,269137,30826118,14201198,18.69,5276.57,46.07,46.07,14090935433,48.63,48.63,14090935433
KODEX 레버리지,122630,22,16705,2,80,0.48,13432942,11745546,139750000,13432942,0.48,114.37,9.61,9.61,223479358925,9.57,9.57,223479358925
삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900
빛과전자,069540,24,965,2,45,4.89,12664353,1855408,46121066,12664353,4.89,682.56,27.46,27.46,13337292112,29.97,29.97,13337292112
KODEX 인버스,114800,25,4290,5,-15,-0.35,12460414,16046437,140600000,12460414,-0.35,77.65,8.86,8.86,53624579123,8.89,8.89,53624579123
샤페론,378800,26,3425,2,420,13.98,11913085,497990,30143031,11913085,13.98,2392.23,39.52,39.52,40793124003,39.51,39.51,40793124003
셀리드,299660,27,8350,1,1920,29.86,10656756,6433375,21102977,10656756,29.86,165.65,50.50,50.50,72875006715,41.36,41.36,72875006715
두산에너빌리티,034020,28,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150
태웅,044490,29,19100,2,2020,11.83,10334284,1688666,20007381,10334284,11.83,611.98,51.65,51.65,193816932790,50.72,50.72,193816932790
휴마시스,205470,30,1675,5,-55,-3.18,9797170,23578286,129375009,9797170,-3.18,41.55,7.57,7.57,16431309739,7.58,7.58,16431309739
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 2005 5 -10 -0.50 74032256 118446592 649700000 74032256 -0.50 62.50 11.39 11.39 149216112984 11.45 11.45 149216112984
3 메디콕스 054180 2 269 2 21 8.47 52250236 64779940 82878283 52250236 8.47 80.66 63.04 63.04 14487217555 64.98 64.98 14487217555
4 메이슨캐피탈 021880 3 505 2 12 2.43 36071312 38929648 152184408 36071312 2.43 92.66 23.70 23.70 18969939032 24.68 24.68 18969939032
5 삼성중공업 010140 4 16350 2 1250 8.28 29577904 11213168 880000000 29577904 8.28 263.78 3.36 3.36 474185335895 3.30 3.30 474185335895
6 씨씨에스 066790 5 1575 2 210 15.38 25649022 4533093 65152039 25649022 15.38 565.82 39.37 39.37 40811687331 39.77 39.77 40811687331
7 케이씨티 089150 6 3520 3 0 0.00 22296272 28585126 17150000 22296272 0.00 78.00 130.01 130.01 86183664443 142.76 142.76 86183664443
8 이뮨온시아 424870 7 6520 2 420 6.89 22125937 6812829 73004309 22125937 6.89 324.77 30.31 30.31 147643673265 31.02 31.02 147643673265
9 KODEX 코스닥150선물인버스 251340 8 3930 5 -30 -0.76 20281641 24312330 71800000 20281641 -0.76 83.42 28.25 28.25 80242909208 28.44 28.44 80242909208
10 형지I&C 011080 9 1900 2 120 6.74 19444703 4454652 31541686 19444703 6.74 436.50 61.65 61.65 37517135310 62.60 62.60 37517135310
11 티씨머티리얼즈 125020 10 7150 1 1650 30.00 18973091 1607310 34227815 18973091 30.00 1180.43 55.43 55.43 121661152220 49.71 49.71 121661152220
12 넥스트아이 137940 11 522 5 -25 -4.57 18971549 15686822 85368992 18971549 -4.57 120.94 22.22 22.22 10377120581 23.29 23.29 10377120581
13 그린생명과학 114450 12 3945 2 225 6.05 17030338 5490195 20000000 17030338 6.05 310.20 85.15 85.15 71464400208 90.58 90.58 71464400208
14 세명전기 017510 13 7570 2 630 9.08 16816486 643894 15246000 16816486 9.08 2611.69 110.30 110.30 129252639570 111.99 111.99 129252639570
15 KODEX 코스닥150레버리지 233740 14 6970 2 115 1.68 16671867 25918212 275400000 16671867 1.68 64.32 6.05 6.05 114707490096 5.98 5.98 114707490096
16 동양철관 008970 15 1433 2 5 0.35 16620351 48911068 159323019 16620351 0.35 33.98 10.43 10.43 23967429517 10.50 10.50 23967429517
17 우리기술 032820 16 2415 2 15 0.62 16396041 39328748 164677432 16396041 0.62 41.69 9.96 9.96 39461257701 9.92 9.92 39461257701
18 플루토스 019570 17 353 1 81 29.78 16358482 11871133 65310042 16358482 29.78 137.80 25.05 25.05 5460160363 23.68 23.68 5460160363
19 KODEX 2차전지산업레버리지 462330 18 628 5 -25 -3.83 16281782 24104968 250000000 16281782 -3.83 67.55 6.51 6.51 10312985695 6.57 6.57 10312985695
20 피코그램 376180 19 3185 2 415 14.98 16088894 1628833 18491378 16088894 14.98 987.76 87.01 87.01 51226841873 86.98 86.98 51226841873
21 피아이이 452450 20 9010 2 520 6.12 14693141 20361468 35826000 14693141 6.12 72.16 41.01 41.01 131204046885 40.65 40.65 131204046885
22 화인베스틸 133820 21 940 2 148 18.69 14201198 269137 30826118 14201198 18.69 5276.57 46.07 46.07 14090935433 48.63 48.63 14090935433
23 KODEX 레버리지 122630 22 16705 2 80 0.48 13432942 11745546 139750000 13432942 0.48 114.37 9.61 9.61 223479358925 9.57 9.57 223479358925
24 삼성전자 005930 23 53900 5 -800 -1.46 13348405 10901337 5919637922 13348405 -1.46 122.45 0.23 0.23 721362098900 0.23 0.23 721362098900
25 빛과전자 069540 24 965 2 45 4.89 12664353 1855408 46121066 12664353 4.89 682.56 27.46 27.46 13337292112 29.97 29.97 13337292112
26 KODEX 인버스 114800 25 4290 5 -15 -0.35 12460414 16046437 140600000 12460414 -0.35 77.65 8.86 8.86 53624579123 8.89 8.89 53624579123
27 샤페론 378800 26 3425 2 420 13.98 11913085 497990 30143031 11913085 13.98 2392.23 39.52 39.52 40793124003 39.51 39.51 40793124003
28 셀리드 299660 27 8350 1 1920 29.86 10656756 6433375 21102977 10656756 29.86 165.65 50.50 50.50 72875006715 41.36 41.36 72875006715
29 두산에너빌리티 034020 28 42350 2 850 2.05 10536843 15784843 640561146 10536843 2.05 66.75 1.64 1.64 439422307150 1.62 1.62 439422307150
30 태웅 044490 29 19100 2 2020 11.83 10334284 1688666 20007381 10334284 11.83 611.98 51.65 51.65 193816932790 50.72 50.72 193816932790
31 휴마시스 205470 30 1675 5 -55 -3.18 9797170 23578286 129375009 9797170 -3.18 41.55 7.57 7.57 16431309739 7.58 7.58 16431309739

31
top30/20250527/top30-avtr-20250527-090001.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
흥국화재우,000545,1,7840,3,0,0.00,1381,44330,768000,1381,0.00,3.12,0.18,0.18,10827040,0.18,0.18,10827040
케이씨티,089150,2,3520,3,0,0.00,6997,28585126,17150000,6997,0.00,0.02,0.04,0.04,24629440,0.04,0.04,24629440
엑세스바이오,950130,3,6380,3,0,0.00,13989,15303424,37727832,13989,0.00,0.09,0.04,0.04,89249820,0.04,0.04,89249820
수젠텍,253840,4,8450,3,0,0.00,4614,919995,16743200,4614,0.00,0.50,0.03,0.03,38988300,0.03,0.03,38988300
넥스틸,092790,5,15310,5,-140,-0.91,7126,1402011,26002000,7126,-0.91,0.51,0.03,0.03,109170590,0.03,0.03,109170590
파인메딕스,387570,6,7740,3,0,0.00,1320,1707598,5625900,1320,0.00,0.08,0.02,0.02,10216800,0.02,0.02,10216800
휴마시스,205470,7,1730,3,0,0.00,30025,23578286,129375009,30025,0.00,0.13,0.02,0.02,51943250,0.02,0.02,51943250
국제약품,002720,8,4840,3,0,0.00,3583,178083,21159832,3583,0.00,2.01,0.02,0.02,17341720,0.02,0.02,17341720
녹십자엠에스,142280,9,4510,3,0,0.00,3617,18732468,21741926,3617,0.00,0.02,0.02,0.02,16312670,0.02,0.02,16312670
포바이포,389140,10,17680,3,0,0.00,1808,799709,11112735,1808,0.00,0.23,0.02,0.02,31965440,0.02,0.02,31965440
한텍,098070,11,39200,3,0,0.00,1618,4005835,11121141,1618,0.00,0.04,0.01,0.01,63425600,0.01,0.01,63425600
바이브컴퍼니,301300,12,5150,3,0,0.00,1893,637103,13099635,1893,0.00,0.30,0.01,0.01,9748950,0.01,0.01,9748950
DXVX,180400,13,2425,3,0,0.00,6449,1544464,49219432,6449,0.00,0.42,0.01,0.01,15638825,0.01,0.01,15638825
오름테라퓨틱,475830,14,17810,3,0,0.00,2700,291902,21069082,2700,0.00,0.92,0.01,0.01,48087000,0.01,0.01,48087000
KODEX 코스닥150선물인버스,251340,15,3960,3,0,0.00,8435,24312330,71800000,8435,0.00,0.03,0.01,0.01,33402600,0.01,0.01,33402600
평화홀딩스,010770,16,9970,3,0,0.00,1621,4529842,14625466,1621,0.00,0.04,0.01,0.01,16161370,0.01,0.01,16161370
KODEX 증권,102970,17,9970,3,0,0.00,897,491806,9000000,897,0.00,0.18,0.01,0.01,8943090,0.01,0.01,8943090
메이슨캐피탈,021880,18,493,3,0,0.00,14079,38929648,152184408,14079,0.00,0.04,0.01,0.01,6940947,0.01,0.01,6940947
파루,043200,19,860,3,0,0.00,3865,1470284,41804315,3865,0.00,0.26,0.01,0.01,3323900,0.01,0.01,3323900
오늘이엔엠,192410,20,1352,3,0,0.00,1295,2881522,14235530,1295,0.00,0.04,0.01,0.01,1750840,0.01,0.01,1750840
대원미디어,048910,21,11340,3,0,0.00,950,65772,12578946,950,0.00,1.44,0.01,0.01,10773000,0.01,0.01,10773000
넥스트아이,137940,22,547,3,0,0.00,6442,15686822,85368992,6442,0.00,0.04,0.01,0.01,3523774,0.01,0.01,3523774
코어라인소프트,384470,23,7880,3,0,0.00,955,3295150,12841064,955,0.00,0.03,0.01,0.01,7525400,0.01,0.01,7525400
대호특수강우,021045,24,2990,3,0,0.00,60,12161,848492,60,0.00,0.49,0.01,0.01,179400,0.01,0.01,179400
랩지노믹스,084650,25,2870,3,0,0.00,5108,17317816,74239990,5108,0.00,0.03,0.01,0.01,14659960,0.01,0.01,14659960
KODEX 200선물인버스2X,252670,26,2015,3,0,0.00,40904,118446592,649700000,40904,0.00,0.03,0.01,0.01,82421560,0.01,0.01,82421560
케이바이오,038530,27,269,3,0,0.00,7129,4021248,115714347,7129,0.00,0.18,0.01,0.01,1917701,0.01,0.01,1917701
한네트,052600,28,4545,3,0,0.00,708,1035151,11563700,708,0.00,0.07,0.01,0.01,3217860,0.01,0.01,3217860
파크시스템스,140860,29,241000,5,-2000,-0.82,420,33730,6989977,420,-0.82,1.25,0.01,0.01,100811000,0.01,0.01,100811000
ACE 마이크로소프트밸류체인액티브,483330,30,11510,3,0,0.00,114,182446,1900000,114,0.00,0.06,0.01,0.01,1312140,0.01,0.01,1312140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 흥국화재우 000545 1 7840 3 0 0.00 1381 44330 768000 1381 0.00 3.12 0.18 0.18 10827040 0.18 0.18 10827040
3 케이씨티 089150 2 3520 3 0 0.00 6997 28585126 17150000 6997 0.00 0.02 0.04 0.04 24629440 0.04 0.04 24629440
4 엑세스바이오 950130 3 6380 3 0 0.00 13989 15303424 37727832 13989 0.00 0.09 0.04 0.04 89249820 0.04 0.04 89249820
5 수젠텍 253840 4 8450 3 0 0.00 4614 919995 16743200 4614 0.00 0.50 0.03 0.03 38988300 0.03 0.03 38988300
6 넥스틸 092790 5 15310 5 -140 -0.91 7126 1402011 26002000 7126 -0.91 0.51 0.03 0.03 109170590 0.03 0.03 109170590
7 파인메딕스 387570 6 7740 3 0 0.00 1320 1707598 5625900 1320 0.00 0.08 0.02 0.02 10216800 0.02 0.02 10216800
8 휴마시스 205470 7 1730 3 0 0.00 30025 23578286 129375009 30025 0.00 0.13 0.02 0.02 51943250 0.02 0.02 51943250
9 국제약품 002720 8 4840 3 0 0.00 3583 178083 21159832 3583 0.00 2.01 0.02 0.02 17341720 0.02 0.02 17341720
10 녹십자엠에스 142280 9 4510 3 0 0.00 3617 18732468 21741926 3617 0.00 0.02 0.02 0.02 16312670 0.02 0.02 16312670
11 포바이포 389140 10 17680 3 0 0.00 1808 799709 11112735 1808 0.00 0.23 0.02 0.02 31965440 0.02 0.02 31965440
12 한텍 098070 11 39200 3 0 0.00 1618 4005835 11121141 1618 0.00 0.04 0.01 0.01 63425600 0.01 0.01 63425600
13 바이브컴퍼니 301300 12 5150 3 0 0.00 1893 637103 13099635 1893 0.00 0.30 0.01 0.01 9748950 0.01 0.01 9748950
14 DXVX 180400 13 2425 3 0 0.00 6449 1544464 49219432 6449 0.00 0.42 0.01 0.01 15638825 0.01 0.01 15638825
15 오름테라퓨틱 475830 14 17810 3 0 0.00 2700 291902 21069082 2700 0.00 0.92 0.01 0.01 48087000 0.01 0.01 48087000
16 KODEX 코스닥150선물인버스 251340 15 3960 3 0 0.00 8435 24312330 71800000 8435 0.00 0.03 0.01 0.01 33402600 0.01 0.01 33402600
17 평화홀딩스 010770 16 9970 3 0 0.00 1621 4529842 14625466 1621 0.00 0.04 0.01 0.01 16161370 0.01 0.01 16161370
18 KODEX 증권 102970 17 9970 3 0 0.00 897 491806 9000000 897 0.00 0.18 0.01 0.01 8943090 0.01 0.01 8943090
19 메이슨캐피탈 021880 18 493 3 0 0.00 14079 38929648 152184408 14079 0.00 0.04 0.01 0.01 6940947 0.01 0.01 6940947
20 파루 043200 19 860 3 0 0.00 3865 1470284 41804315 3865 0.00 0.26 0.01 0.01 3323900 0.01 0.01 3323900
21 오늘이엔엠 192410 20 1352 3 0 0.00 1295 2881522 14235530 1295 0.00 0.04 0.01 0.01 1750840 0.01 0.01 1750840
22 대원미디어 048910 21 11340 3 0 0.00 950 65772 12578946 950 0.00 1.44 0.01 0.01 10773000 0.01 0.01 10773000
23 넥스트아이 137940 22 547 3 0 0.00 6442 15686822 85368992 6442 0.00 0.04 0.01 0.01 3523774 0.01 0.01 3523774
24 코어라인소프트 384470 23 7880 3 0 0.00 955 3295150 12841064 955 0.00 0.03 0.01 0.01 7525400 0.01 0.01 7525400
25 대호특수강우 021045 24 2990 3 0 0.00 60 12161 848492 60 0.00 0.49 0.01 0.01 179400 0.01 0.01 179400
26 랩지노믹스 084650 25 2870 3 0 0.00 5108 17317816 74239990 5108 0.00 0.03 0.01 0.01 14659960 0.01 0.01 14659960
27 KODEX 200선물인버스2X 252670 26 2015 3 0 0.00 40904 118446592 649700000 40904 0.00 0.03 0.01 0.01 82421560 0.01 0.01 82421560
28 케이바이오 038530 27 269 3 0 0.00 7129 4021248 115714347 7129 0.00 0.18 0.01 0.01 1917701 0.01 0.01 1917701
29 한네트 052600 28 4545 3 0 0.00 708 1035151 11563700 708 0.00 0.07 0.01 0.01 3217860 0.01 0.01 3217860
30 파크시스템스 140860 29 241000 5 -2000 -0.82 420 33730 6989977 420 -0.82 1.25 0.01 0.01 100811000 0.01 0.01 100811000
31 ACE 마이크로소프트밸류체인액티브 483330 30 11510 3 0 0.00 114 182446 1900000 114 0.00 0.06 0.01 0.01 1312140 0.01 0.01 1312140

31
top30/20250527/top30-avtr-20250527-091001.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
케이씨티,089150,1,3815,2,295,8.38,3598329,28585126,17150000,3598329,8.38,12.59,20.98,20.98,13860592537,21.18,21.18,13860592537
그린생명과학,114450,2,4040,2,320,8.60,4108162,5490195,20000000,4108162,8.60,74.83,20.54,20.54,17399412967,21.53,21.53,17399412967
메디콕스,054180,3,276,2,28,11.29,13997708,64779940,82878283,13997708,11.29,21.61,16.89,16.89,4038556735,17.66,17.66,4038556735
파인메딕스,387570,4,9220,2,1480,19.12,848849,1707598,5625900,848849,19.12,49.71,15.09,15.09,7545960770,14.55,14.55,7545960770
바이오비쥬,489460,5,19900,2,2410,13.78,2139825,7185687,15044430,2139825,13.78,29.78,14.22,14.22,40839061370,13.64,13.64,40839061370
브이원텍,251630,6,5870,2,740,14.42,2127552,1408413,15942886,2127552,14.42,151.06,13.34,13.34,12559045580,13.42,13.42,12559045580
1Q 중단기회사채(A-이상)액티브,0052T0,7,50015,2,10,0.02,23820,0,180000,23820,0.02,0.00,13.23,13.23,1191418350,13.23,13.23,1191418350
형지I&C,011080,8,1972,2,192,10.79,3740579,4454652,31541686,3740579,10.79,83.97,11.86,11.86,7408737019,11.91,11.91,7408737019
PLUS 차이나AI테크TOP10,0047N0,9,9730,5,-50,-0.51,83118,528150,800000,83118,-0.51,15.74,10.39,10.39,807144053,10.37,10.37,807144053
피아이이,452450,10,8800,2,310,3.65,3442609,20361468,35826000,3442609,3.65,16.91,9.61,9.61,30319333075,9.62,9.62,30319333075
수젠텍,253840,11,8970,2,520,6.15,1393024,919995,16743200,1393024,6.15,151.42,8.32,8.32,12279597935,8.18,8.18,12279597935
화인베스틸,133820,12,999,2,207,26.14,2355646,269137,30826118,2355646,26.14,875.26,7.64,7.64,2347129366,7.62,7.62,2347129366
형지글로벌,308100,13,5140,2,270,5.54,623133,818596,10073629,623133,5.54,76.12,6.19,6.19,3261263560,6.30,6.30,3261263560
포바이포,389140,14,18300,2,620,3.51,653507,799709,11112735,653507,3.51,81.72,5.88,5.88,12335161175,6.07,6.07,12335161175
라닉스,317120,15,3040,1,700,29.91,567150,21082,9660000,567150,29.91,2690.21,5.87,5.87,1681336750,5.73,5.73,1681336750
SOL 미국원자력SMR,0051G0,16,11360,5,-135,-1.17,63502,2250665,1200000,63502,-1.17,2.82,5.29,5.29,727186980,5.33,5.33,727186980
일승,333430,17,5490,2,500,10.02,1499972,731851,30726747,1499972,10.02,204.96,4.88,4.88,8040316285,4.77,4.77,8040316285
TIGER 차이나휴머노이드로봇,0053L0,18,9805,5,-85,-0.86,226035,0,4750000,226035,-0.86,0.00,4.76,4.76,2218362680,4.76,4.76,2218362680
RISE 테슬라고정테크100,0047P0,19,10630,2,55,0.52,53355,279654,1150000,53355,0.52,19.08,4.64,4.64,567951020,4.65,4.65,567951020
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,20,9952,2,2,0.02,88619,230905,2050000,88619,0.02,38.38,4.32,4.32,882941025,4.33,4.33,882941025
TIGER 코리아배당다우존스,0052D0,21,10170,5,-5,-0.05,275953,2141803,6400000,275953,-0.05,12.88,4.31,4.31,2801392078,4.30,4.30,2801392078
웨이비스,289930,22,9560,2,790,9.01,535995,101468,12519593,535995,9.01,528.24,4.28,4.28,5137590725,4.29,4.29,5137590725
상지건설,042940,23,23600,2,750,3.28,285910,1609620,6828712,285910,3.28,17.76,4.19,4.19,6863130450,4.26,4.26,6863130450
플루토스,019570,24,305,2,33,12.13,2714747,11871133,65310042,2714747,12.13,22.87,4.16,4.16,836766713,4.20,4.20,836766713
TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9695,5,-15,-0.15,61033,222263,1500000,61033,-0.15,27.46,4.07,4.07,592050610,4.07,4.07,592050610
인투셀,287840,26,43250,2,550,1.29,588761,5642365,14829094,588761,1.29,10.43,3.97,3.97,26445143275,4.12,4.12,26445143275
KODEX 코스닥150선물인버스,251340,27,3970,2,10,0.25,2686923,24312330,71800000,2686923,0.25,11.05,3.74,3.74,10640364540,3.73,3.73,10640364540
KCGI 미국S&P500 TOP10,483570,28,11190,2,20,0.18,56700,83753,1600000,56700,0.18,67.70,3.54,3.54,635080770,3.55,3.55,635080770
한진칼우,18064K,29,41150,5,-1900,-4.41,18663,477605,536766,18663,-4.41,3.91,3.48,3.48,774011150,3.50,3.50,774011150
바이오솔루션,086820,30,12060,2,410,3.52,271328,81607,8163426,271328,3.52,332.48,3.32,3.32,3425278255,3.48,3.48,3425278255
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3815 2 295 8.38 3598329 28585126 17150000 3598329 8.38 12.59 20.98 20.98 13860592537 21.18 21.18 13860592537
3 그린생명과학 114450 2 4040 2 320 8.60 4108162 5490195 20000000 4108162 8.60 74.83 20.54 20.54 17399412967 21.53 21.53 17399412967
4 메디콕스 054180 3 276 2 28 11.29 13997708 64779940 82878283 13997708 11.29 21.61 16.89 16.89 4038556735 17.66 17.66 4038556735
5 파인메딕스 387570 4 9220 2 1480 19.12 848849 1707598 5625900 848849 19.12 49.71 15.09 15.09 7545960770 14.55 14.55 7545960770
6 바이오비쥬 489460 5 19900 2 2410 13.78 2139825 7185687 15044430 2139825 13.78 29.78 14.22 14.22 40839061370 13.64 13.64 40839061370
7 브이원텍 251630 6 5870 2 740 14.42 2127552 1408413 15942886 2127552 14.42 151.06 13.34 13.34 12559045580 13.42 13.42 12559045580
8 1Q 중단기회사채(A-이상)액티브 0052T0 7 50015 2 10 0.02 23820 0 180000 23820 0.02 0.00 13.23 13.23 1191418350 13.23 13.23 1191418350
9 형지I&C 011080 8 1972 2 192 10.79 3740579 4454652 31541686 3740579 10.79 83.97 11.86 11.86 7408737019 11.91 11.91 7408737019
10 PLUS 차이나AI테크TOP10 0047N0 9 9730 5 -50 -0.51 83118 528150 800000 83118 -0.51 15.74 10.39 10.39 807144053 10.37 10.37 807144053
11 피아이이 452450 10 8800 2 310 3.65 3442609 20361468 35826000 3442609 3.65 16.91 9.61 9.61 30319333075 9.62 9.62 30319333075
12 수젠텍 253840 11 8970 2 520 6.15 1393024 919995 16743200 1393024 6.15 151.42 8.32 8.32 12279597935 8.18 8.18 12279597935
13 화인베스틸 133820 12 999 2 207 26.14 2355646 269137 30826118 2355646 26.14 875.26 7.64 7.64 2347129366 7.62 7.62 2347129366
14 형지글로벌 308100 13 5140 2 270 5.54 623133 818596 10073629 623133 5.54 76.12 6.19 6.19 3261263560 6.30 6.30 3261263560
15 포바이포 389140 14 18300 2 620 3.51 653507 799709 11112735 653507 3.51 81.72 5.88 5.88 12335161175 6.07 6.07 12335161175
16 라닉스 317120 15 3040 1 700 29.91 567150 21082 9660000 567150 29.91 2690.21 5.87 5.87 1681336750 5.73 5.73 1681336750
17 SOL 미국원자력SMR 0051G0 16 11360 5 -135 -1.17 63502 2250665 1200000 63502 -1.17 2.82 5.29 5.29 727186980 5.33 5.33 727186980
18 일승 333430 17 5490 2 500 10.02 1499972 731851 30726747 1499972 10.02 204.96 4.88 4.88 8040316285 4.77 4.77 8040316285
19 TIGER 차이나휴머노이드로봇 0053L0 18 9805 5 -85 -0.86 226035 0 4750000 226035 -0.86 0.00 4.76 4.76 2218362680 4.76 4.76 2218362680
20 RISE 테슬라고정테크100 0047P0 19 10630 2 55 0.52 53355 279654 1150000 53355 0.52 19.08 4.64 4.64 567951020 4.65 4.65 567951020
21 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 20 9952 2 2 0.02 88619 230905 2050000 88619 0.02 38.38 4.32 4.32 882941025 4.33 4.33 882941025
22 TIGER 코리아배당다우존스 0052D0 21 10170 5 -5 -0.05 275953 2141803 6400000 275953 -0.05 12.88 4.31 4.31 2801392078 4.30 4.30 2801392078
23 웨이비스 289930 22 9560 2 790 9.01 535995 101468 12519593 535995 9.01 528.24 4.28 4.28 5137590725 4.29 4.29 5137590725
24 상지건설 042940 23 23600 2 750 3.28 285910 1609620 6828712 285910 3.28 17.76 4.19 4.19 6863130450 4.26 4.26 6863130450
25 플루토스 019570 24 305 2 33 12.13 2714747 11871133 65310042 2714747 12.13 22.87 4.16 4.16 836766713 4.20 4.20 836766713
26 TIMEFOLIO 미국배당다우존스액티브 0036D0 25 9695 5 -15 -0.15 61033 222263 1500000 61033 -0.15 27.46 4.07 4.07 592050610 4.07 4.07 592050610
27 인투셀 287840 26 43250 2 550 1.29 588761 5642365 14829094 588761 1.29 10.43 3.97 3.97 26445143275 4.12 4.12 26445143275
28 KODEX 코스닥150선물인버스 251340 27 3970 2 10 0.25 2686923 24312330 71800000 2686923 0.25 11.05 3.74 3.74 10640364540 3.73 3.73 10640364540
29 KCGI 미국S&P500 TOP10 483570 28 11190 2 20 0.18 56700 83753 1600000 56700 0.18 67.70 3.54 3.54 635080770 3.55 3.55 635080770
30 한진칼우 18064K 29 41150 5 -1900 -4.41 18663 477605 536766 18663 -4.41 3.91 3.48 3.48 774011150 3.50 3.50 774011150
31 바이오솔루션 086820 30 12060 2 410 3.52 271328 81607 8163426 271328 3.52 332.48 3.32 3.32 3425278255 3.48 3.48 3425278255

31
top30/20250527/top30-avtr-20250527-092001.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
그린생명과학,114450,1,4505,2,785,21.10,7347693,5490195,20000000,7347693,21.10,133.83,36.74,36.74,31427623388,34.88,34.88,31427623388
파인메딕스,387570,2,10060,1,2320,29.97,1960286,1707598,5625900,1960286,29.97,114.80,34.84,34.84,18554525615,32.78,32.78,18554525615
케이씨티,089150,3,3765,2,245,6.96,4307648,28585126,17150000,4307648,6.96,15.07,25.12,25.12,16543651388,25.62,25.62,16543651388
메디콕스,054180,4,273,2,25,10.08,20014354,64779940,82878283,20014354,10.08,30.90,24.15,24.15,5680159983,25.10,25.10,5680159983
바이오비쥬,489460,5,19870,2,2380,13.61,3556104,7185687,15044430,3556104,13.61,49.49,23.64,23.64,69270356125,23.17,23.17,69270356125
브이원텍,251630,6,5590,2,460,8.97,2613215,1408413,15942886,2613215,8.97,185.54,16.39,16.39,15354312770,17.23,17.23,15354312770
일승,333430,7,5680,2,690,13.83,4745348,731851,30726747,4745348,13.83,648.40,15.44,15.44,26493934570,15.18,15.18,26493934570
형지I&C,011080,8,1903,2,123,6.91,4859150,4454652,31541686,4859150,6.91,109.08,15.41,15.41,9558962144,15.93,15.93,9558962144
화인베스틸,133820,9,943,2,151,19.07,4301005,269137,30826118,4301005,19.07,1598.07,13.95,13.95,4225188289,14.54,14.54,4225188289
PLUS 차이나AI테크TOP10,0047N0,10,9745,5,-35,-0.36,108405,528150,800000,108405,-0.36,20.53,13.55,13.55,1053266148,13.51,13.51,1053266148
1Q 중단기회사채(A-이상)액티브,0052T0,11,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850
플루토스,019570,12,342,2,70,25.74,8566031,11871133,65310042,8566031,25.74,72.16,13.12,13.12,2764858588,12.38,12.38,2764858588
피아이이,452450,13,8770,2,280,3.30,4586421,20361468,35826000,4586421,3.30,22.53,12.80,12.80,40384561500,12.85,12.85,40384561500
수젠텍,253840,14,8820,2,370,4.38,2044843,919995,16743200,2044843,4.38,222.27,12.21,12.21,18043731655,12.22,12.22,18043731655
SOL 미국원자력SMR,0051G0,15,11360,5,-135,-1.17,127223,2250665,1200000,127223,-1.17,5.65,10.60,10.60,1450341615,10.64,10.64,1450341615
RISE 미국휴머노이드로봇,0036R0,16,11195,3,0,0.00,73325,102316,900000,73325,0.00,71.67,8.15,8.15,820765255,8.15,8.15,820765255
TIGER 코리아배당다우존스,0052D0,17,10190,2,15,0.15,512587,2141803,6400000,512587,0.15,23.93,8.01,8.01,5211192401,7.99,7.99,5211192401
웨이비스,289930,18,10000,2,1230,14.03,962441,101468,12519593,962441,14.03,948.52,7.69,7.69,9356237685,7.47,7.47,9356237685
형지글로벌,308100,19,5030,2,160,3.29,764381,818596,10073629,764381,3.29,93.38,7.59,7.59,3976858490,7.85,7.85,3976858490
TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9685,5,-25,-0.26,112584,222263,1500000,112584,-0.26,50.65,7.51,7.51,1091488405,7.51,7.51,1091488405
RISE 팔란티어고정테크100,0047R0,21,10440,2,10,0.10,89874,205580,1200000,89874,0.10,43.72,7.49,7.49,938093535,7.49,7.49,938093535
포바이포,389140,22,18080,2,400,2.26,828434,799709,11112735,828434,2.26,103.59,7.45,7.45,15522749295,7.73,7.73,15522749295
한진칼우,18064K,23,40500,5,-2550,-5.92,37576,477605,536766,37576,-5.92,7.87,7.00,7.00,1533065650,7.05,7.05,1533065650
라닉스,317120,24,3040,1,700,29.91,616590,21082,9660000,616590,29.91,2924.72,6.38,6.38,1831634350,6.24,6.24,1831634350
KODEX 코스닥150선물인버스,251340,25,3955,5,-5,-0.13,4505402,24312330,71800000,4505402,-0.13,18.53,6.27,6.27,17847137045,6.28,6.28,17847137045
인투셀,287840,26,43450,2,750,1.76,861273,5642365,14829094,861273,1.76,15.26,5.81,5.81,38172551575,5.92,5.92,38172551575
TIGER 차이나휴머노이드로봇,0053L0,27,9795,5,-95,-0.96,274844,0,4750000,274844,-0.96,0.00,5.79,5.79,2696646385,5.80,5.80,2696646385
한텍,098070,28,41400,2,2200,5.61,623914,4005835,11121141,623914,5.61,15.58,5.61,5.61,25005020850,5.43,5.43,25005020850
이뮨온시아,424870,29,6520,2,420,6.89,4020921,6812829,73004309,4020921,6.89,59.02,5.51,5.51,26244736880,5.51,5.51,26244736880
상지건설,042940,30,23150,2,300,1.31,372259,1609620,6828712,372259,1.31,23.13,5.45,5.45,8879758600,5.62,5.62,8879758600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그린생명과학 114450 1 4505 2 785 21.10 7347693 5490195 20000000 7347693 21.10 133.83 36.74 36.74 31427623388 34.88 34.88 31427623388
3 파인메딕스 387570 2 10060 1 2320 29.97 1960286 1707598 5625900 1960286 29.97 114.80 34.84 34.84 18554525615 32.78 32.78 18554525615
4 케이씨티 089150 3 3765 2 245 6.96 4307648 28585126 17150000 4307648 6.96 15.07 25.12 25.12 16543651388 25.62 25.62 16543651388
5 메디콕스 054180 4 273 2 25 10.08 20014354 64779940 82878283 20014354 10.08 30.90 24.15 24.15 5680159983 25.10 25.10 5680159983
6 바이오비쥬 489460 5 19870 2 2380 13.61 3556104 7185687 15044430 3556104 13.61 49.49 23.64 23.64 69270356125 23.17 23.17 69270356125
7 브이원텍 251630 6 5590 2 460 8.97 2613215 1408413 15942886 2613215 8.97 185.54 16.39 16.39 15354312770 17.23 17.23 15354312770
8 일승 333430 7 5680 2 690 13.83 4745348 731851 30726747 4745348 13.83 648.40 15.44 15.44 26493934570 15.18 15.18 26493934570
9 형지I&C 011080 8 1903 2 123 6.91 4859150 4454652 31541686 4859150 6.91 109.08 15.41 15.41 9558962144 15.93 15.93 9558962144
10 화인베스틸 133820 9 943 2 151 19.07 4301005 269137 30826118 4301005 19.07 1598.07 13.95 13.95 4225188289 14.54 14.54 4225188289
11 PLUS 차이나AI테크TOP10 0047N0 10 9745 5 -35 -0.36 108405 528150 800000 108405 -0.36 20.53 13.55 13.55 1053266148 13.51 13.51 1053266148
12 1Q 중단기회사채(A-이상)액티브 0052T0 11 50010 2 5 0.01 23870 0 180000 23870 0.01 0.00 13.26 13.26 1193918850 13.26 13.26 1193918850
13 플루토스 019570 12 342 2 70 25.74 8566031 11871133 65310042 8566031 25.74 72.16 13.12 13.12 2764858588 12.38 12.38 2764858588
14 피아이이 452450 13 8770 2 280 3.30 4586421 20361468 35826000 4586421 3.30 22.53 12.80 12.80 40384561500 12.85 12.85 40384561500
15 수젠텍 253840 14 8820 2 370 4.38 2044843 919995 16743200 2044843 4.38 222.27 12.21 12.21 18043731655 12.22 12.22 18043731655
16 SOL 미국원자력SMR 0051G0 15 11360 5 -135 -1.17 127223 2250665 1200000 127223 -1.17 5.65 10.60 10.60 1450341615 10.64 10.64 1450341615
17 RISE 미국휴머노이드로봇 0036R0 16 11195 3 0 0.00 73325 102316 900000 73325 0.00 71.67 8.15 8.15 820765255 8.15 8.15 820765255
18 TIGER 코리아배당다우존스 0052D0 17 10190 2 15 0.15 512587 2141803 6400000 512587 0.15 23.93 8.01 8.01 5211192401 7.99 7.99 5211192401
19 웨이비스 289930 18 10000 2 1230 14.03 962441 101468 12519593 962441 14.03 948.52 7.69 7.69 9356237685 7.47 7.47 9356237685
20 형지글로벌 308100 19 5030 2 160 3.29 764381 818596 10073629 764381 3.29 93.38 7.59 7.59 3976858490 7.85 7.85 3976858490
21 TIMEFOLIO 미국배당다우존스액티브 0036D0 20 9685 5 -25 -0.26 112584 222263 1500000 112584 -0.26 50.65 7.51 7.51 1091488405 7.51 7.51 1091488405
22 RISE 팔란티어고정테크100 0047R0 21 10440 2 10 0.10 89874 205580 1200000 89874 0.10 43.72 7.49 7.49 938093535 7.49 7.49 938093535
23 포바이포 389140 22 18080 2 400 2.26 828434 799709 11112735 828434 2.26 103.59 7.45 7.45 15522749295 7.73 7.73 15522749295
24 한진칼우 18064K 23 40500 5 -2550 -5.92 37576 477605 536766 37576 -5.92 7.87 7.00 7.00 1533065650 7.05 7.05 1533065650
25 라닉스 317120 24 3040 1 700 29.91 616590 21082 9660000 616590 29.91 2924.72 6.38 6.38 1831634350 6.24 6.24 1831634350
26 KODEX 코스닥150선물인버스 251340 25 3955 5 -5 -0.13 4505402 24312330 71800000 4505402 -0.13 18.53 6.27 6.27 17847137045 6.28 6.28 17847137045
27 인투셀 287840 26 43450 2 750 1.76 861273 5642365 14829094 861273 1.76 15.26 5.81 5.81 38172551575 5.92 5.92 38172551575
28 TIGER 차이나휴머노이드로봇 0053L0 27 9795 5 -95 -0.96 274844 0 4750000 274844 -0.96 0.00 5.79 5.79 2696646385 5.80 5.80 2696646385
29 한텍 098070 28 41400 2 2200 5.61 623914 4005835 11121141 623914 5.61 15.58 5.61 5.61 25005020850 5.43 5.43 25005020850
30 이뮨온시아 424870 29 6520 2 420 6.89 4020921 6812829 73004309 4020921 6.89 59.02 5.51 5.51 26244736880 5.51 5.51 26244736880
31 상지건설 042940 30 23150 2 300 1.31 372259 1609620 6828712 372259 1.31 23.13 5.45 5.45 8879758600 5.62 5.62 8879758600

31
top30/20250527/top30-avtr-20250527-093002.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
그린생명과학,114450,1,4300,2,580,15.59,8957909,5490195,20000000,8957909,15.59,163.16,44.79,44.79,38456414891,44.72,44.72,38456414891
케이씨티,089150,2,3935,2,415,11.79,6250970,28585126,17150000,6250970,11.79,21.87,36.45,36.45,24127468740,35.75,35.75,24127468740
파인메딕스,387570,3,10060,1,2320,29.97,2004440,1707598,5625900,2004440,29.97,117.38,35.63,35.63,18998714855,33.57,33.57,18998714855
메디콕스,054180,4,283,2,35,14.11,26851084,64779940,82878283,26851084,14.11,41.45,32.40,32.40,7606200032,32.43,32.43,7606200032
바이오비쥬,489460,5,20000,2,2510,14.35,4111083,7185687,15044430,4111083,14.35,57.21,27.33,27.33,80370300220,26.71,26.71,80370300220
일승,333430,6,5460,2,470,9.42,5932108,731851,30726747,5932108,9.42,810.56,19.31,19.31,33058406600,19.70,19.70,33058406600
한텍,098070,7,45950,2,6750,17.22,2125296,4005835,11121141,2125296,17.22,53.06,19.11,19.11,92410922225,18.08,18.08,92410922225
브이원텍,251630,8,5610,2,480,9.36,2977429,1408413,15942886,2977429,9.36,211.40,18.68,18.68,17379946370,19.43,19.43,17379946370
PLUS 차이나AI테크TOP10,0047N0,9,9750,5,-30,-0.31,140954,528150,800000,140954,-0.31,26.69,17.62,17.62,1370836218,17.57,17.57,1370836218
형지I&C,011080,10,1893,2,113,6.35,5394617,4454652,31541686,5394617,6.35,121.10,17.10,17.10,10578165901,17.72,17.72,10578165901
플루토스,019570,11,335,2,63,23.16,11153891,11871133,65310042,11153891,23.16,93.96,17.08,17.08,3639969365,16.64,16.64,3639969365
화인베스틸,133820,12,952,2,160,20.20,5020262,269137,30826118,5020262,20.20,1865.32,16.29,16.29,4916425421,16.75,16.75,4916425421
수젠텍,253840,13,8410,5,-40,-0.47,2480508,919995,16743200,2480508,-0.47,269.62,14.82,14.82,21779026360,15.47,15.47,21779026360
웨이비스,289930,14,10190,2,1420,16.19,1829840,101468,12519593,1829840,16.19,1803.37,14.62,14.62,18297792335,14.34,14.34,18297792335
피아이이,452450,15,8650,2,160,1.88,4995068,20361468,35826000,4995068,1.88,24.53,13.94,13.94,43930496215,14.18,14.18,43930496215
1Q 중단기회사채(A-이상)액티브,0052T0,16,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850
SOL 미국원자력SMR,0051G0,17,11340,5,-155,-1.35,157550,2250665,1200000,157550,-1.35,7.00,13.13,13.13,1794378590,13.19,13.19,1794378590
RISE 팔란티어고정테크100,0047R0,18,10435,2,5,0.05,143304,205580,1200000,143304,0.05,69.71,11.94,11.94,1495550115,11.94,11.94,1495550115
한진칼우,18064K,19,43100,2,50,0.12,53801,477605,536766,53801,0.12,11.26,10.02,10.02,2209584050,9.55,9.55,2209584050
TIGER 코리아배당다우존스,0052D0,20,10155,5,-20,-0.20,636922,2141803,6400000,636922,-0.20,29.74,9.95,9.95,6475256994,9.96,9.96,6475256994
라닉스,317120,21,3040,1,700,29.91,853103,21082,9660000,853103,29.91,4046.59,8.83,8.83,2550633870,8.69,8.69,2550633870
형지글로벌,308100,22,4970,2,100,2.05,844785,818596,10073629,844785,2.05,103.20,8.39,8.39,4379046055,8.75,8.75,4379046055
RISE 미국휴머노이드로봇,0036R0,23,11195,3,0,0.00,73906,102316,900000,73906,0.00,72.23,8.21,8.21,827266805,8.21,8.21,827266805
포바이포,389140,24,18050,2,370,2.09,909209,799709,11112735,909209,2.09,113.69,8.18,8.18,16986059655,8.47,8.47,16986059655
KODEX 코스닥150선물인버스,251340,25,3975,2,15,0.38,5851503,24312330,71800000,5851503,0.38,24.07,8.15,8.15,23189692176,8.13,8.13,23189692176
이스트에이드,239340,26,2435,2,225,10.18,2163292,1747452,26979634,2163292,10.18,123.80,8.02,8.02,5295314521,8.06,8.06,5295314521
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9705,5,-5,-0.05,113597,222263,1500000,113597,-0.05,51.11,7.57,7.57,1101319535,7.57,7.57,1101319535
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9950,3,0,0.00,150539,230905,2050000,150539,0.00,65.20,7.34,7.34,1499538753,7.35,7.35,1499538753
SOL 팔란티어미국채커버드콜혼합,0040X0,29,10380,2,75,0.73,75518,118250,1050000,75518,0.73,63.86,7.19,7.19,783791590,7.19,7.19,783791590
RISE 테슬라고정테크100,0047P0,30,10630,2,55,0.52,79931,279654,1150000,79931,0.52,28.58,6.95,6.95,850446855,6.96,6.96,850446855
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그린생명과학 114450 1 4300 2 580 15.59 8957909 5490195 20000000 8957909 15.59 163.16 44.79 44.79 38456414891 44.72 44.72 38456414891
3 케이씨티 089150 2 3935 2 415 11.79 6250970 28585126 17150000 6250970 11.79 21.87 36.45 36.45 24127468740 35.75 35.75 24127468740
4 파인메딕스 387570 3 10060 1 2320 29.97 2004440 1707598 5625900 2004440 29.97 117.38 35.63 35.63 18998714855 33.57 33.57 18998714855
5 메디콕스 054180 4 283 2 35 14.11 26851084 64779940 82878283 26851084 14.11 41.45 32.40 32.40 7606200032 32.43 32.43 7606200032
6 바이오비쥬 489460 5 20000 2 2510 14.35 4111083 7185687 15044430 4111083 14.35 57.21 27.33 27.33 80370300220 26.71 26.71 80370300220
7 일승 333430 6 5460 2 470 9.42 5932108 731851 30726747 5932108 9.42 810.56 19.31 19.31 33058406600 19.70 19.70 33058406600
8 한텍 098070 7 45950 2 6750 17.22 2125296 4005835 11121141 2125296 17.22 53.06 19.11 19.11 92410922225 18.08 18.08 92410922225
9 브이원텍 251630 8 5610 2 480 9.36 2977429 1408413 15942886 2977429 9.36 211.40 18.68 18.68 17379946370 19.43 19.43 17379946370
10 PLUS 차이나AI테크TOP10 0047N0 9 9750 5 -30 -0.31 140954 528150 800000 140954 -0.31 26.69 17.62 17.62 1370836218 17.57 17.57 1370836218
11 형지I&C 011080 10 1893 2 113 6.35 5394617 4454652 31541686 5394617 6.35 121.10 17.10 17.10 10578165901 17.72 17.72 10578165901
12 플루토스 019570 11 335 2 63 23.16 11153891 11871133 65310042 11153891 23.16 93.96 17.08 17.08 3639969365 16.64 16.64 3639969365
13 화인베스틸 133820 12 952 2 160 20.20 5020262 269137 30826118 5020262 20.20 1865.32 16.29 16.29 4916425421 16.75 16.75 4916425421
14 수젠텍 253840 13 8410 5 -40 -0.47 2480508 919995 16743200 2480508 -0.47 269.62 14.82 14.82 21779026360 15.47 15.47 21779026360
15 웨이비스 289930 14 10190 2 1420 16.19 1829840 101468 12519593 1829840 16.19 1803.37 14.62 14.62 18297792335 14.34 14.34 18297792335
16 피아이이 452450 15 8650 2 160 1.88 4995068 20361468 35826000 4995068 1.88 24.53 13.94 13.94 43930496215 14.18 14.18 43930496215
17 1Q 중단기회사채(A-이상)액티브 0052T0 16 50010 2 5 0.01 23870 0 180000 23870 0.01 0.00 13.26 13.26 1193918850 13.26 13.26 1193918850
18 SOL 미국원자력SMR 0051G0 17 11340 5 -155 -1.35 157550 2250665 1200000 157550 -1.35 7.00 13.13 13.13 1794378590 13.19 13.19 1794378590
19 RISE 팔란티어고정테크100 0047R0 18 10435 2 5 0.05 143304 205580 1200000 143304 0.05 69.71 11.94 11.94 1495550115 11.94 11.94 1495550115
20 한진칼우 18064K 19 43100 2 50 0.12 53801 477605 536766 53801 0.12 11.26 10.02 10.02 2209584050 9.55 9.55 2209584050
21 TIGER 코리아배당다우존스 0052D0 20 10155 5 -20 -0.20 636922 2141803 6400000 636922 -0.20 29.74 9.95 9.95 6475256994 9.96 9.96 6475256994
22 라닉스 317120 21 3040 1 700 29.91 853103 21082 9660000 853103 29.91 4046.59 8.83 8.83 2550633870 8.69 8.69 2550633870
23 형지글로벌 308100 22 4970 2 100 2.05 844785 818596 10073629 844785 2.05 103.20 8.39 8.39 4379046055 8.75 8.75 4379046055
24 RISE 미국휴머노이드로봇 0036R0 23 11195 3 0 0.00 73906 102316 900000 73906 0.00 72.23 8.21 8.21 827266805 8.21 8.21 827266805
25 포바이포 389140 24 18050 2 370 2.09 909209 799709 11112735 909209 2.09 113.69 8.18 8.18 16986059655 8.47 8.47 16986059655
26 KODEX 코스닥150선물인버스 251340 25 3975 2 15 0.38 5851503 24312330 71800000 5851503 0.38 24.07 8.15 8.15 23189692176 8.13 8.13 23189692176
27 이스트에이드 239340 26 2435 2 225 10.18 2163292 1747452 26979634 2163292 10.18 123.80 8.02 8.02 5295314521 8.06 8.06 5295314521
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9705 5 -5 -0.05 113597 222263 1500000 113597 -0.05 51.11 7.57 7.57 1101319535 7.57 7.57 1101319535
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 9950 3 0 0.00 150539 230905 2050000 150539 0.00 65.20 7.34 7.34 1499538753 7.35 7.35 1499538753
30 SOL 팔란티어미국채커버드콜혼합 0040X0 29 10380 2 75 0.73 75518 118250 1050000 75518 0.73 63.86 7.19 7.19 783791590 7.19 7.19 783791590
31 RISE 테슬라고정테크100 0047P0 30 10630 2 55 0.52 79931 279654 1150000 79931 0.52 28.58 6.95 6.95 850446855 6.96 6.96 850446855

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