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

Update 2025-05-23 240 top30,price

Browse Source
This commit is contained in:
ened
2025-05-23 18:01:33 +09:00
parent d78cc9c447
commit fa98fc3c7d
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250523/top30-atvtr-20250523-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,29400,2,1950,7.10,34029,1613631,6828712,34029,7.10,2.11,0.50,0.50,987243850,0.49,0.49,987243850
온코닉테라퓨틱스,476060,2,20650,5,-950,-4.40,9075,140764,11002310,9075,-4.40,6.45,0.08,0.08,186034400,0.08,0.08,186034400
프롬바이오,377220,3,3285,3,0,0.00,19818,59568104,28310000,19818,0.00,0.03,0.07,0.07,65102130,0.07,0.07,65102130
SDN,099220,4,1380,5,-20,-1.43,42533,3558486,63779190,42533,-1.43,1.20,0.07,0.07,58343061,0.07,0.07,58343061
비트맥스,377030,5,2500,3,0,0.00,21410,5449098,37231222,21410,0.00,0.39,0.06,0.06,53525000,0.06,0.06,53525000
쎄크,081180,6,14150,2,60,0.43,4611,868875,8825535,4611,0.43,0.53,0.05,0.05,65144480,0.05,0.05,65144480
두산에너빌리티,034020,7,39850,2,1600,4.18,269315,10239052,640561146,269315,4.18,2.63,0.04,0.04,10732962200,0.04,0.04,10732962200
씨씨에스,066790,8,1749,3,0,0.00,26318,10515242,65152039,26318,0.00,0.25,0.04,0.04,46030182,0.04,0.04,46030182
세진중공업,075580,9,11210,5,-150,-1.32,22248,4903114,56849456,22248,-1.32,0.45,0.04,0.04,249623860,0.04,0.04,249623860
온코크로스,382150,10,12300,3,0,0.00,4405,455155,11896437,4405,0.00,0.97,0.04,0.04,54181500,0.04,0.04,54181500
코위버,056360,11,5900,2,250,4.42,3549,45369,9796800,3549,4.42,7.82,0.04,0.04,20972590,0.04,0.04,20972590
피코그램,376180,12,2695,3,0,0.00,6327,7940304,18491378,6327,0.00,0.08,0.03,0.03,17051265,0.03,0.03,17051265
셀리드,299660,13,6760,3,0,0.00,5905,12642255,21102977,5905,0.00,0.05,0.03,0.03,39917800,0.03,0.03,39917800
KODEX 인버스,114800,14,4375,3,0,0.00,37620,13450180,138500000,37620,0.00,0.28,0.03,0.03,164587500,0.03,0.03,164587500
엑셀세라퓨틱스,373110,15,3420,5,-55,-1.58,2911,734206,10938462,2911,-1.58,0.40,0.03,0.03,9975765,0.03,0.03,9975765
명문제약,017180,16,1700,5,-34,-1.96,8354,375297,33953454,8354,-1.96,2.23,0.02,0.02,14051759,0.02,0.02,14051759
한국정보인증,053300,17,5560,3,0,0.00,9664,15131356,42441361,9664,0.00,0.06,0.02,0.02,53731840,0.02,0.02,53731840
진흥기업우B,002785,18,3500,3,0,0.00,193,149965,857218,193,0.00,0.13,0.02,0.02,675500,0.02,0.02,675500
엔켐,348370,19,65900,2,1800,2.81,4355,439823,21194303,4355,2.81,0.99,0.02,0.02,287371000,0.02,0.02,287371000
폴라리스AI,039980,20,2795,2,45,1.64,14657,854784,72696064,14657,1.64,1.71,0.02,0.02,40819755,0.02,0.02,40819755
엑세스바이오,950130,21,6430,3,0,0.00,7084,10926328,37727832,7084,0.00,0.06,0.02,0.02,45550120,0.02,0.02,45550120
서울제약,018680,22,3835,3,0,0.00,2001,1175924,11659319,2001,0.00,0.17,0.02,0.02,7673835,0.02,0.02,7673835
와이즈넛,096250,23,12000,5,-50,-0.41,2233,92560,13096536,2233,-0.41,2.41,0.02,0.02,26729130,0.02,0.02,26729130
에너토크,019990,24,6130,3,0,0.00,1451,1524982,9756088,1451,0.00,0.10,0.01,0.01,8894630,0.01,0.01,8894630
평화홀딩스,010770,25,9200,3,0,0.00,2133,4943942,14625466,2133,0.00,0.04,0.01,0.01,19623600,0.01,0.01,19623600
탑머티리얼,360070,26,24000,5,-100,-0.41,1180,9901,8138143,1180,-0.41,11.92,0.01,0.01,28320000,0.01,0.01,28320000
아이언디바이스,464500,27,3500,3,0,0.00,1972,11860211,13963263,1972,0.00,0.02,0.01,0.01,6902000,0.01,0.01,6902000
웅진,016880,28,1855,2,28,1.53,11138,891148,79927080,11138,1.53,1.25,0.01,0.01,20644162,0.01,0.01,20644162
대영포장,014160,29,1372,3,0,0.00,14157,9050712,108394549,14157,0.00,0.16,0.01,0.01,19423404,0.01,0.01,19423404
위더스제약,330350,30,8300,3,0,0.00,1681,4579109,13202139,1681,0.00,0.04,0.01,0.01,13952300,0.01,0.01,13952300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 29400 2 1950 7.10 34029 1613631 6828712 34029 7.10 2.11 0.50 0.50 987243850 0.49 0.49 987243850
3 온코닉테라퓨틱스 476060 2 20650 5 -950 -4.40 9075 140764 11002310 9075 -4.40 6.45 0.08 0.08 186034400 0.08 0.08 186034400
4 프롬바이오 377220 3 3285 3 0 0.00 19818 59568104 28310000 19818 0.00 0.03 0.07 0.07 65102130 0.07 0.07 65102130
5 SDN 099220 4 1380 5 -20 -1.43 42533 3558486 63779190 42533 -1.43 1.20 0.07 0.07 58343061 0.07 0.07 58343061
6 비트맥스 377030 5 2500 3 0 0.00 21410 5449098 37231222 21410 0.00 0.39 0.06 0.06 53525000 0.06 0.06 53525000
7 쎄크 081180 6 14150 2 60 0.43 4611 868875 8825535 4611 0.43 0.53 0.05 0.05 65144480 0.05 0.05 65144480
8 두산에너빌리티 034020 7 39850 2 1600 4.18 269315 10239052 640561146 269315 4.18 2.63 0.04 0.04 10732962200 0.04 0.04 10732962200
9 씨씨에스 066790 8 1749 3 0 0.00 26318 10515242 65152039 26318 0.00 0.25 0.04 0.04 46030182 0.04 0.04 46030182
10 세진중공업 075580 9 11210 5 -150 -1.32 22248 4903114 56849456 22248 -1.32 0.45 0.04 0.04 249623860 0.04 0.04 249623860
11 온코크로스 382150 10 12300 3 0 0.00 4405 455155 11896437 4405 0.00 0.97 0.04 0.04 54181500 0.04 0.04 54181500
12 코위버 056360 11 5900 2 250 4.42 3549 45369 9796800 3549 4.42 7.82 0.04 0.04 20972590 0.04 0.04 20972590
13 피코그램 376180 12 2695 3 0 0.00 6327 7940304 18491378 6327 0.00 0.08 0.03 0.03 17051265 0.03 0.03 17051265
14 셀리드 299660 13 6760 3 0 0.00 5905 12642255 21102977 5905 0.00 0.05 0.03 0.03 39917800 0.03 0.03 39917800
15 KODEX 인버스 114800 14 4375 3 0 0.00 37620 13450180 138500000 37620 0.00 0.28 0.03 0.03 164587500 0.03 0.03 164587500
16 엑셀세라퓨틱스 373110 15 3420 5 -55 -1.58 2911 734206 10938462 2911 -1.58 0.40 0.03 0.03 9975765 0.03 0.03 9975765
17 명문제약 017180 16 1700 5 -34 -1.96 8354 375297 33953454 8354 -1.96 2.23 0.02 0.02 14051759 0.02 0.02 14051759
18 한국정보인증 053300 17 5560 3 0 0.00 9664 15131356 42441361 9664 0.00 0.06 0.02 0.02 53731840 0.02 0.02 53731840
19 진흥기업우B 002785 18 3500 3 0 0.00 193 149965 857218 193 0.00 0.13 0.02 0.02 675500 0.02 0.02 675500
20 엔켐 348370 19 65900 2 1800 2.81 4355 439823 21194303 4355 2.81 0.99 0.02 0.02 287371000 0.02 0.02 287371000
21 폴라리스AI 039980 20 2795 2 45 1.64 14657 854784 72696064 14657 1.64 1.71 0.02 0.02 40819755 0.02 0.02 40819755
22 엑세스바이오 950130 21 6430 3 0 0.00 7084 10926328 37727832 7084 0.00 0.06 0.02 0.02 45550120 0.02 0.02 45550120
23 서울제약 018680 22 3835 3 0 0.00 2001 1175924 11659319 2001 0.00 0.17 0.02 0.02 7673835 0.02 0.02 7673835
24 와이즈넛 096250 23 12000 5 -50 -0.41 2233 92560 13096536 2233 -0.41 2.41 0.02 0.02 26729130 0.02 0.02 26729130
25 에너토크 019990 24 6130 3 0 0.00 1451 1524982 9756088 1451 0.00 0.10 0.01 0.01 8894630 0.01 0.01 8894630
26 평화홀딩스 010770 25 9200 3 0 0.00 2133 4943942 14625466 2133 0.00 0.04 0.01 0.01 19623600 0.01 0.01 19623600
27 탑머티리얼 360070 26 24000 5 -100 -0.41 1180 9901 8138143 1180 -0.41 11.92 0.01 0.01 28320000 0.01 0.01 28320000
28 아이언디바이스 464500 27 3500 3 0 0.00 1972 11860211 13963263 1972 0.00 0.02 0.01 0.01 6902000 0.01 0.01 6902000
29 웅진 016880 28 1855 2 28 1.53 11138 891148 79927080 11138 1.53 1.25 0.01 0.01 20644162 0.01 0.01 20644162
30 대영포장 014160 29 1372 3 0 0.00 14157 9050712 108394549 14157 0.00 0.16 0.01 0.01 19423404 0.01 0.01 19423404
31 위더스제약 330350 30 8300 3 0 0.00 1681 4579109 13202139 1681 0.00 0.04 0.01 0.01 13952300 0.01 0.01 13952300

31
top30/20250523/top30-atvtr-20250523-091002.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
인투셀,287840,1,33150,2,16150,95.00,4070857,0,14829094,4070857,95.00,0.00,27.45,27.45,144096008225,29.31,29.31,144096008225
형지글로벌,308100,2,5750,2,910,18.80,2174886,1028959,10073629,2174886,18.80,211.37,21.59,21.59,12773702595,22.05,22.05,12773702595
위더스제약,330350,3,10070,2,1770,21.33,3016351,4579109,13202139,3016351,21.33,65.87,22.85,22.85,28772153500,21.64,21.64,28772153500
형지I&C,011080,4,2035,2,393,23.93,6477346,3507376,31541686,6477346,23.93,184.68,20.54,20.54,13409688306,20.89,20.89,13409688306
그린생명과학,114450,5,3130,2,265,9.25,3419604,7225163,20000000,3419604,9.25,47.33,17.10,17.10,11085154027,17.71,17.71,11085154027
SOL 미국원자력SMR,0051G0,6,10835,2,1070,10.96,215591,288851,1200000,215591,10.96,74.64,17.97,17.97,2210683467,17.00,17.00,2210683467
셀리드,299660,7,6120,5,-640,-9.47,2548058,12642255,21102977,2548058,-9.47,20.16,12.07,12.07,16499510905,12.78,12.78,16499510905
상지건설,042940,8,29150,2,1700,6.19,778412,1613631,6828712,778412,6.19,48.24,11.40,11.40,23183362750,11.65,11.65,23183362750
프롬바이오,377220,9,3515,2,230,7.00,3251209,59568104,28310000,3251209,7.00,5.46,11.48,11.48,11185280388,11.24,11.24,11185280388
아이씨티케이,456010,10,19590,2,1040,5.61,1396038,1602626,13420676,1396038,5.61,87.11,10.40,10.40,27680202275,10.53,10.53,27680202275
형지엘리트,093240,11,2340,2,340,17.00,3966662,861005,38390259,3966662,17.00,460.70,10.33,10.33,9390372016,10.45,10.45,9390372016
진원생명과학,011000,12,3480,2,115,3.42,8448697,16521974,84917083,8448697,3.42,51.14,9.95,9.95,30483883286,10.32,10.32,30483883286
메디콕스,054180,13,248,2,7,2.90,7956980,61159224,82878283,7956980,2.90,13.01,9.60,9.60,2070391874,10.07,10.07,2070391874
RISE 미국휴머노이드로봇,0036R0,14,11330,2,10,0.09,74460,139204,900000,74460,0.09,53.49,8.27,8.27,843120880,8.27,8.27,843120880
SOL 미국양자컴퓨팅TOP10,0023A0,15,15450,2,1970,14.61,126032,371369,1600000,126032,14.61,33.94,7.88,7.88,1948816342,7.88,7.88,1948816342
오리엔트정공,065500,16,8020,2,610,8.23,2351044,1712543,31742912,2351044,8.23,137.28,7.41,7.41,19085416890,7.50,7.50,19085416890
우리로,046970,17,1463,2,86,6.25,2920995,1015474,43824999,2920995,6.25,287.65,6.67,6.67,4391287986,6.85,6.85,4391287986
우리기술,032820,18,2390,2,290,13.81,11514739,7797371,164677432,11514739,13.81,147.67,6.99,6.99,26333866651,6.69,6.69,26333866651
더바이오메드,214610,19,7290,5,-1180,-13.93,326559,3397267,5150564,326559,-13.93,9.61,6.34,6.34,2498802915,6.66,6.66,2498802915
로킷헬스케어,376900,20,20400,2,560,2.82,569078,5352882,9669449,569078,2.82,10.63,5.89,5.89,11697463310,5.93,5.93,11697463310
PLUS 글로벌원자력밸류체인,0007G0,21,9290,2,575,6.60,52922,7102,950000,52922,6.60,745.17,5.57,5.57,486223925,5.51,5.51,486223925
랩지노믹스,084650,22,2850,5,-270,-8.65,3763140,83740136,74239990,3763140,-8.65,4.49,5.07,5.07,10932123139,5.17,5.17,10932123139
한국첨단소재,062970,23,4625,2,215,4.88,907955,506978,19736818,907955,4.88,179.09,4.60,4.60,4364109768,4.78,4.78,4364109768
휴마시스,205470,24,1729,5,-170,-8.95,5794754,97669384,129375009,5794754,-8.95,5.93,4.48,4.48,10387951939,4.64,4.64,10387951939
KODEX 코스닥150선물인버스,251340,25,4025,2,15,0.37,2702589,30234076,64400000,2702589,0.37,8.94,4.20,4.20,10849372905,4.19,4.19,10849372905
나우로보틱스,459510,26,29550,2,750,2.60,516213,9842274,12547732,516213,2.60,5.24,4.11,4.11,15419154025,4.16,4.16,15419154025
지투파워,388050,27,9730,2,260,2.75,782648,16043195,18709437,782648,2.75,4.88,4.18,4.18,7556527160,4.15,4.15,7556527160
평화홀딩스,010770,28,9300,2,100,1.09,570424,4943942,14625466,570424,1.09,11.54,3.90,3.90,5031632885,3.70,3.70,5031632885
SOL 팔란티어미국채커버드콜혼합,0040X0,29,10397,2,72,0.70,39496,132430,1100000,39496,0.70,29.82,3.59,3.59,410535850,3.59,3.59,410535850
KCGI 미국S&P500 TOP10,483570,30,11365,2,60,0.53,57112,74730,1600000,57112,0.53,76.42,3.57,3.57,649512760,3.57,3.57,649512760
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 33150 2 16150 95.00 4070857 0 14829094 4070857 95.00 0.00 27.45 27.45 144096008225 29.31 29.31 144096008225
3 형지글로벌 308100 2 5750 2 910 18.80 2174886 1028959 10073629 2174886 18.80 211.37 21.59 21.59 12773702595 22.05 22.05 12773702595
4 위더스제약 330350 3 10070 2 1770 21.33 3016351 4579109 13202139 3016351 21.33 65.87 22.85 22.85 28772153500 21.64 21.64 28772153500
5 형지I&C 011080 4 2035 2 393 23.93 6477346 3507376 31541686 6477346 23.93 184.68 20.54 20.54 13409688306 20.89 20.89 13409688306
6 그린생명과학 114450 5 3130 2 265 9.25 3419604 7225163 20000000 3419604 9.25 47.33 17.10 17.10 11085154027 17.71 17.71 11085154027
7 SOL 미국원자력SMR 0051G0 6 10835 2 1070 10.96 215591 288851 1200000 215591 10.96 74.64 17.97 17.97 2210683467 17.00 17.00 2210683467
8 셀리드 299660 7 6120 5 -640 -9.47 2548058 12642255 21102977 2548058 -9.47 20.16 12.07 12.07 16499510905 12.78 12.78 16499510905
9 상지건설 042940 8 29150 2 1700 6.19 778412 1613631 6828712 778412 6.19 48.24 11.40 11.40 23183362750 11.65 11.65 23183362750
10 프롬바이오 377220 9 3515 2 230 7.00 3251209 59568104 28310000 3251209 7.00 5.46 11.48 11.48 11185280388 11.24 11.24 11185280388
11 아이씨티케이 456010 10 19590 2 1040 5.61 1396038 1602626 13420676 1396038 5.61 87.11 10.40 10.40 27680202275 10.53 10.53 27680202275
12 형지엘리트 093240 11 2340 2 340 17.00 3966662 861005 38390259 3966662 17.00 460.70 10.33 10.33 9390372016 10.45 10.45 9390372016
13 진원생명과학 011000 12 3480 2 115 3.42 8448697 16521974 84917083 8448697 3.42 51.14 9.95 9.95 30483883286 10.32 10.32 30483883286
14 메디콕스 054180 13 248 2 7 2.90 7956980 61159224 82878283 7956980 2.90 13.01 9.60 9.60 2070391874 10.07 10.07 2070391874
15 RISE 미국휴머노이드로봇 0036R0 14 11330 2 10 0.09 74460 139204 900000 74460 0.09 53.49 8.27 8.27 843120880 8.27 8.27 843120880
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 15450 2 1970 14.61 126032 371369 1600000 126032 14.61 33.94 7.88 7.88 1948816342 7.88 7.88 1948816342
17 오리엔트정공 065500 16 8020 2 610 8.23 2351044 1712543 31742912 2351044 8.23 137.28 7.41 7.41 19085416890 7.50 7.50 19085416890
18 우리로 046970 17 1463 2 86 6.25 2920995 1015474 43824999 2920995 6.25 287.65 6.67 6.67 4391287986 6.85 6.85 4391287986
19 우리기술 032820 18 2390 2 290 13.81 11514739 7797371 164677432 11514739 13.81 147.67 6.99 6.99 26333866651 6.69 6.69 26333866651
20 더바이오메드 214610 19 7290 5 -1180 -13.93 326559 3397267 5150564 326559 -13.93 9.61 6.34 6.34 2498802915 6.66 6.66 2498802915
21 로킷헬스케어 376900 20 20400 2 560 2.82 569078 5352882 9669449 569078 2.82 10.63 5.89 5.89 11697463310 5.93 5.93 11697463310
22 PLUS 글로벌원자력밸류체인 0007G0 21 9290 2 575 6.60 52922 7102 950000 52922 6.60 745.17 5.57 5.57 486223925 5.51 5.51 486223925
23 랩지노믹스 084650 22 2850 5 -270 -8.65 3763140 83740136 74239990 3763140 -8.65 4.49 5.07 5.07 10932123139 5.17 5.17 10932123139
24 한국첨단소재 062970 23 4625 2 215 4.88 907955 506978 19736818 907955 4.88 179.09 4.60 4.60 4364109768 4.78 4.78 4364109768
25 휴마시스 205470 24 1729 5 -170 -8.95 5794754 97669384 129375009 5794754 -8.95 5.93 4.48 4.48 10387951939 4.64 4.64 10387951939
26 KODEX 코스닥150선물인버스 251340 25 4025 2 15 0.37 2702589 30234076 64400000 2702589 0.37 8.94 4.20 4.20 10849372905 4.19 4.19 10849372905
27 나우로보틱스 459510 26 29550 2 750 2.60 516213 9842274 12547732 516213 2.60 5.24 4.11 4.11 15419154025 4.16 4.16 15419154025
28 지투파워 388050 27 9730 2 260 2.75 782648 16043195 18709437 782648 2.75 4.88 4.18 4.18 7556527160 4.15 4.15 7556527160
29 평화홀딩스 010770 28 9300 2 100 1.09 570424 4943942 14625466 570424 1.09 11.54 3.90 3.90 5031632885 3.70 3.70 5031632885
30 SOL 팔란티어미국채커버드콜혼합 0040X0 29 10397 2 72 0.70 39496 132430 1100000 39496 0.70 29.82 3.59 3.59 410535850 3.59 3.59 410535850
31 KCGI 미국S&P500 TOP10 483570 30 11365 2 60 0.53 57112 74730 1600000 57112 0.53 76.42 3.57 3.57 649512760 3.57 3.57 649512760

31
top30/20250523/top30-atvtr-20250523-092002.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
인투셀,287840,1,33500,2,16500,97.06,5183917,0,14829094,5183917,97.06,0.00,34.96,34.96,181931083600,36.62,36.62,181931083600
위더스제약,330350,2,9710,2,1410,16.99,4190279,4579109,13202139,4190279,16.99,91.51,31.74,31.74,40222212150,31.38,31.38,40222212150
형지글로벌,308100,3,5740,2,900,18.60,3075616,1028959,10073629,3075616,18.60,298.91,30.53,30.53,17894768525,30.95,30.95,17894768525
형지I&C,011080,4,2055,2,413,25.15,9562775,3507376,31541686,9562775,25.15,272.65,30.32,30.32,19656611807,30.33,30.33,19656611807
그린생명과학,114450,5,3180,2,315,10.99,5018744,7225163,20000000,5018744,10.99,69.46,25.09,25.09,16174270121,25.43,25.43,16174270121
SOL 미국원자력SMR,0051G0,6,10830,2,1065,10.91,281662,288851,1200000,281662,10.91,97.51,23.47,23.47,2924777974,22.51,22.51,2924777974
우리기술,032820,7,2375,2,275,13.10,33699550,7797371,164677432,33699550,13.10,432.19,20.46,20.46,80524780075,20.59,20.59,80524780075
프롬바이오,377220,8,3165,5,-120,-3.65,5018882,59568104,28310000,5018882,-3.65,8.43,17.73,17.73,17031119165,19.01,19.01,17031119165
메디콕스,054180,9,257,2,16,6.64,14827958,61159224,82878283,14827958,6.64,24.24,17.89,17.89,3831367597,17.99,17.99,3831367597
셀리드,299660,10,6570,5,-190,-2.81,3523829,12642255,21102977,3523829,-2.81,27.87,16.70,16.70,22766809790,16.42,16.42,22766809790
상지건설,042940,11,28100,2,650,2.37,1044595,1613631,6828712,1044595,2.37,64.74,15.30,15.30,30734216675,16.02,16.02,30734216675
진원생명과학,011000,12,3920,2,555,16.49,13589901,16521974,84917083,13589901,16.49,82.25,16.00,16.00,49650988709,14.92,14.92,49650988709
형지엘리트,093240,13,2290,2,290,14.50,5210956,861005,38390259,5210956,14.50,605.22,13.57,13.57,12226305888,13.91,13.91,12226305888
아이씨티케이,456010,14,19620,2,1070,5.77,1693701,1602626,13420676,1693701,5.77,105.68,12.62,12.62,33506229855,12.72,12.72,33506229855
PLUS 차이나AI테크TOP10,0047N0,15,10135,5,-25,-0.25,96737,363966,800000,96737,-0.25,26.58,12.09,12.09,980408310,12.09,12.09,980408310
SOL 미국양자컴퓨팅TOP10,0023A0,16,15465,2,1985,14.73,176491,371369,1600000,176491,14.73,47.52,11.03,11.03,2728012081,11.02,11.02,2728012081
오리엔트정공,065500,17,7930,2,520,7.02,3161881,1712543,31742912,3161881,7.02,184.63,9.96,9.96,25505051265,10.13,10.13,25505051265
더바이오메드,214610,18,7430,5,-1040,-12.28,466089,3397267,5150564,466089,-12.28,13.72,9.05,9.05,3506740470,9.16,9.16,3506740470
RISE 미국휴머노이드로봇,0036R0,19,11305,5,-15,-0.13,79433,139204,900000,79433,-0.13,57.06,8.83,8.83,899271375,8.84,8.84,899271375
지투파워,388050,20,9440,5,-30,-0.32,1565201,16043195,18709437,1565201,-0.32,9.76,8.37,8.37,15186263865,8.60,8.60,15186263865
평화홀딩스,010770,21,9430,2,230,2.50,1249811,4943942,14625466,1249811,2.50,25.28,8.55,8.55,11499760510,8.34,8.34,11499760510
에너토크,019990,22,6580,2,450,7.34,757100,1524982,9756088,757100,7.34,49.65,7.76,7.76,5131411205,7.99,7.99,5131411205
로킷헬스케어,376900,23,20250,2,410,2.07,739446,5352882,9669449,739446,2.07,13.81,7.65,7.65,15135192235,7.73,7.73,15135192235
우리로,046970,24,1443,2,66,4.79,3185507,1015474,43824999,3185507,4.79,313.70,7.27,7.27,4772518831,7.55,7.55,4772518831
SOL 팔란티어미국채커버드콜혼합,0040X0,25,10330,2,5,0.05,80894,132430,1100000,80894,0.05,61.08,7.35,7.35,840795950,7.40,7.40,840795950
휴림로봇,090710,26,2115,2,130,6.55,7246188,2086220,110237793,7246188,6.55,347.34,6.57,6.57,15601551556,6.69,6.69,15601551556
랩지노믹스,084650,27,2890,5,-230,-7.37,4903693,83740136,74239990,4903693,-7.37,5.86,6.61,6.61,14198976769,6.62,6.62,14198976769
KODEX 코스닥150선물인버스,251340,28,4035,2,25,0.62,3974477,30234076,64400000,3974477,0.62,13.15,6.17,6.17,15981619710,6.15,6.15,15981619710
PLUS 글로벌원자력밸류체인,0007G0,29,9315,2,600,6.88,57082,7102,950000,57082,6.88,803.75,6.01,6.01,524956990,5.93,5.93,524956990
휴마시스,205470,30,1792,5,-107,-5.63,7682455,97669384,129375009,7682455,-5.63,7.87,5.94,5.94,13722788209,5.92,5.92,13722788209
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 33500 2 16500 97.06 5183917 0 14829094 5183917 97.06 0.00 34.96 34.96 181931083600 36.62 36.62 181931083600
3 위더스제약 330350 2 9710 2 1410 16.99 4190279 4579109 13202139 4190279 16.99 91.51 31.74 31.74 40222212150 31.38 31.38 40222212150
4 형지글로벌 308100 3 5740 2 900 18.60 3075616 1028959 10073629 3075616 18.60 298.91 30.53 30.53 17894768525 30.95 30.95 17894768525
5 형지I&C 011080 4 2055 2 413 25.15 9562775 3507376 31541686 9562775 25.15 272.65 30.32 30.32 19656611807 30.33 30.33 19656611807
6 그린생명과학 114450 5 3180 2 315 10.99 5018744 7225163 20000000 5018744 10.99 69.46 25.09 25.09 16174270121 25.43 25.43 16174270121
7 SOL 미국원자력SMR 0051G0 6 10830 2 1065 10.91 281662 288851 1200000 281662 10.91 97.51 23.47 23.47 2924777974 22.51 22.51 2924777974
8 우리기술 032820 7 2375 2 275 13.10 33699550 7797371 164677432 33699550 13.10 432.19 20.46 20.46 80524780075 20.59 20.59 80524780075
9 프롬바이오 377220 8 3165 5 -120 -3.65 5018882 59568104 28310000 5018882 -3.65 8.43 17.73 17.73 17031119165 19.01 19.01 17031119165
10 메디콕스 054180 9 257 2 16 6.64 14827958 61159224 82878283 14827958 6.64 24.24 17.89 17.89 3831367597 17.99 17.99 3831367597
11 셀리드 299660 10 6570 5 -190 -2.81 3523829 12642255 21102977 3523829 -2.81 27.87 16.70 16.70 22766809790 16.42 16.42 22766809790
12 상지건설 042940 11 28100 2 650 2.37 1044595 1613631 6828712 1044595 2.37 64.74 15.30 15.30 30734216675 16.02 16.02 30734216675
13 진원생명과학 011000 12 3920 2 555 16.49 13589901 16521974 84917083 13589901 16.49 82.25 16.00 16.00 49650988709 14.92 14.92 49650988709
14 형지엘리트 093240 13 2290 2 290 14.50 5210956 861005 38390259 5210956 14.50 605.22 13.57 13.57 12226305888 13.91 13.91 12226305888
15 아이씨티케이 456010 14 19620 2 1070 5.77 1693701 1602626 13420676 1693701 5.77 105.68 12.62 12.62 33506229855 12.72 12.72 33506229855
16 PLUS 차이나AI테크TOP10 0047N0 15 10135 5 -25 -0.25 96737 363966 800000 96737 -0.25 26.58 12.09 12.09 980408310 12.09 12.09 980408310
17 SOL 미국양자컴퓨팅TOP10 0023A0 16 15465 2 1985 14.73 176491 371369 1600000 176491 14.73 47.52 11.03 11.03 2728012081 11.02 11.02 2728012081
18 오리엔트정공 065500 17 7930 2 520 7.02 3161881 1712543 31742912 3161881 7.02 184.63 9.96 9.96 25505051265 10.13 10.13 25505051265
19 더바이오메드 214610 18 7430 5 -1040 -12.28 466089 3397267 5150564 466089 -12.28 13.72 9.05 9.05 3506740470 9.16 9.16 3506740470
20 RISE 미국휴머노이드로봇 0036R0 19 11305 5 -15 -0.13 79433 139204 900000 79433 -0.13 57.06 8.83 8.83 899271375 8.84 8.84 899271375
21 지투파워 388050 20 9440 5 -30 -0.32 1565201 16043195 18709437 1565201 -0.32 9.76 8.37 8.37 15186263865 8.60 8.60 15186263865
22 평화홀딩스 010770 21 9430 2 230 2.50 1249811 4943942 14625466 1249811 2.50 25.28 8.55 8.55 11499760510 8.34 8.34 11499760510
23 에너토크 019990 22 6580 2 450 7.34 757100 1524982 9756088 757100 7.34 49.65 7.76 7.76 5131411205 7.99 7.99 5131411205
24 로킷헬스케어 376900 23 20250 2 410 2.07 739446 5352882 9669449 739446 2.07 13.81 7.65 7.65 15135192235 7.73 7.73 15135192235
25 우리로 046970 24 1443 2 66 4.79 3185507 1015474 43824999 3185507 4.79 313.70 7.27 7.27 4772518831 7.55 7.55 4772518831
26 SOL 팔란티어미국채커버드콜혼합 0040X0 25 10330 2 5 0.05 80894 132430 1100000 80894 0.05 61.08 7.35 7.35 840795950 7.40 7.40 840795950
27 휴림로봇 090710 26 2115 2 130 6.55 7246188 2086220 110237793 7246188 6.55 347.34 6.57 6.57 15601551556 6.69 6.69 15601551556
28 랩지노믹스 084650 27 2890 5 -230 -7.37 4903693 83740136 74239990 4903693 -7.37 5.86 6.61 6.61 14198976769 6.62 6.62 14198976769
29 KODEX 코스닥150선물인버스 251340 28 4035 2 25 0.62 3974477 30234076 64400000 3974477 0.62 13.15 6.17 6.17 15981619710 6.15 6.15 15981619710
30 PLUS 글로벌원자력밸류체인 0007G0 29 9315 2 600 6.88 57082 7102 950000 57082 6.88 803.75 6.01 6.01 524956990 5.93 5.93 524956990
31 휴마시스 205470 30 1792 5 -107 -5.63 7682455 97669384 129375009 7682455 -5.63 7.87 5.94 5.94 13722788209 5.92 5.92 13722788209

31
top30/20250523/top30-atvtr-20250523-093002.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
인투셀,287840,1,34350,2,17350,102.06,5874454,0,14829094,5874454,102.06,0.00,39.61,39.61,205394977150,40.32,40.32,205394977150
형지I&C,011080,2,1983,2,341,20.77,11140067,3507376,31541686,11140067,20.77,317.62,35.32,35.32,22818524809,36.48,36.48,22818524809
형지글로벌,308100,3,5520,2,680,14.05,3426197,1028959,10073629,3426197,14.05,332.98,34.01,34.01,19856112945,35.71,35.71,19856112945
위더스제약,330350,4,9660,2,1360,16.39,4664056,4579109,13202139,4664056,16.39,101.86,35.33,35.33,44813124500,35.14,35.14,44813124500
그린생명과학,114450,5,3100,2,235,8.20,5820912,7225163,20000000,5820912,8.20,80.56,29.10,29.10,18687776585,30.14,30.14,18687776585
SOL 미국원자력SMR,0051G0,6,10825,2,1060,10.86,364872,288851,1200000,364872,10.86,126.32,30.41,30.41,3823973871,29.44,29.44,3823973871
셀리드,299660,7,6760,3,0,0.00,6048791,12642255,21102977,6048791,0.00,47.85,28.66,28.66,40223789545,28.20,28.20,40223789545
우리기술,032820,8,2390,2,290,13.81,43399770,7797371,164677432,43399770,13.81,556.59,26.35,26.35,103965856462,26.42,26.42,103965856462
메디콕스,054180,9,267,2,26,10.79,21122573,61159224,82878283,21122573,10.79,34.54,25.49,25.49,5481795527,24.77,24.77,5481795527
진원생명과학,011000,10,4055,2,690,20.51,21064263,16521974,84917083,21064263,20.51,127.49,24.81,24.81,79822912472,23.18,23.18,79822912472
프롬바이오,377220,11,3230,5,-55,-1.67,5571030,59568104,28310000,5571030,-1.67,9.35,19.68,19.68,18801190912,20.56,20.56,18801190912
상지건설,042940,12,27600,2,150,0.55,1250437,1613631,6828712,1250437,0.55,77.49,18.31,18.31,36424802825,19.33,19.33,36424802825
로킷헬스케어,376900,13,21100,2,1260,6.35,1583921,5352882,9669449,1583921,6.35,29.59,16.38,16.38,32689149680,16.02,16.02,32689149680
형지엘리트,093240,14,2200,2,200,10.00,5737917,861005,38390259,5737917,10.00,666.42,14.95,14.95,13396399068,15.86,15.86,13396399068
아이씨티케이,456010,15,19410,2,860,4.64,1806790,1602626,13420676,1806790,4.64,112.74,13.46,13.46,35707313845,13.71,13.71,35707313845
SOL 미국양자컴퓨팅TOP10,0023A0,16,15415,2,1935,14.35,218352,371369,1600000,218352,14.35,58.80,13.65,13.65,3374129561,13.68,13.68,3374129561
더바이오메드,214610,17,7430,5,-1040,-12.28,650077,3397267,5150564,650077,-12.28,19.14,12.62,12.62,4907120195,12.82,12.82,4907120195
PLUS 차이나AI테크TOP10,0047N0,18,10135,5,-25,-0.25,97669,363966,800000,97669,-0.25,26.83,12.21,12.21,989850795,12.21,12.21,989850795
피코그램,376180,19,2935,2,240,8.91,2218810,7940304,18491378,2218810,8.91,27.94,12.00,12.00,6549836858,12.07,12.07,6549836858
오리엔트정공,065500,20,7690,2,280,3.78,3495269,1712543,31742912,3495269,3.78,204.10,11.01,11.01,28094745790,11.51,11.51,28094745790
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9765,5,-15,-0.15,164993,223332,1500000,164993,-0.15,73.88,11.00,11.00,1611945180,11.00,11.00,1611945180
에너토크,019990,22,6510,2,380,6.20,944626,1524982,9756088,944626,6.20,61.94,9.68,9.68,6380411875,10.05,10.05,6380411875
지투파워,388050,23,9380,5,-90,-0.95,1802528,16043195,18709437,1802528,-0.95,11.24,9.63,9.63,17426864130,9.93,9.93,17426864130
평화홀딩스,010770,24,9260,2,60,0.65,1447087,4943942,14625466,1447087,0.65,29.27,9.89,9.89,13325646195,9.84,9.84,13325646195
RISE 미국휴머노이드로봇,0036R0,25,11265,5,-55,-0.49,84630,139204,900000,84630,-0.49,60.80,9.40,9.40,957862525,9.45,9.45,957862525
랩지노믹스,084650,26,2965,5,-155,-4.97,6755011,83740136,74239990,6755011,-4.97,8.07,9.10,9.10,19665306692,8.93,8.93,19665306692
휴마시스,205470,27,1844,5,-55,-2.90,11231036,97669384,129375009,11231036,-2.90,11.50,8.68,8.68,20220450024,8.48,8.48,20220450024
휴림로봇,090710,28,2085,2,100,5.04,8782721,2086220,110237793,8782721,5.04,420.99,7.97,7.97,18802002052,8.18,8.18,18802002052
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,9997,2,17,0.17,165237,242548,2050000,165237,0.17,68.13,8.06,8.06,1653245224,8.07,8.07,1653245224
우리로,046970,30,1441,2,64,4.65,3401563,1015474,43824999,3401563,4.65,334.97,7.76,7.76,5085100705,8.05,8.05,5085100705
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 34350 2 17350 102.06 5874454 0 14829094 5874454 102.06 0.00 39.61 39.61 205394977150 40.32 40.32 205394977150
3 형지I&C 011080 2 1983 2 341 20.77 11140067 3507376 31541686 11140067 20.77 317.62 35.32 35.32 22818524809 36.48 36.48 22818524809
4 형지글로벌 308100 3 5520 2 680 14.05 3426197 1028959 10073629 3426197 14.05 332.98 34.01 34.01 19856112945 35.71 35.71 19856112945
5 위더스제약 330350 4 9660 2 1360 16.39 4664056 4579109 13202139 4664056 16.39 101.86 35.33 35.33 44813124500 35.14 35.14 44813124500
6 그린생명과학 114450 5 3100 2 235 8.20 5820912 7225163 20000000 5820912 8.20 80.56 29.10 29.10 18687776585 30.14 30.14 18687776585
7 SOL 미국원자력SMR 0051G0 6 10825 2 1060 10.86 364872 288851 1200000 364872 10.86 126.32 30.41 30.41 3823973871 29.44 29.44 3823973871
8 셀리드 299660 7 6760 3 0 0.00 6048791 12642255 21102977 6048791 0.00 47.85 28.66 28.66 40223789545 28.20 28.20 40223789545
9 우리기술 032820 8 2390 2 290 13.81 43399770 7797371 164677432 43399770 13.81 556.59 26.35 26.35 103965856462 26.42 26.42 103965856462
10 메디콕스 054180 9 267 2 26 10.79 21122573 61159224 82878283 21122573 10.79 34.54 25.49 25.49 5481795527 24.77 24.77 5481795527
11 진원생명과학 011000 10 4055 2 690 20.51 21064263 16521974 84917083 21064263 20.51 127.49 24.81 24.81 79822912472 23.18 23.18 79822912472
12 프롬바이오 377220 11 3230 5 -55 -1.67 5571030 59568104 28310000 5571030 -1.67 9.35 19.68 19.68 18801190912 20.56 20.56 18801190912
13 상지건설 042940 12 27600 2 150 0.55 1250437 1613631 6828712 1250437 0.55 77.49 18.31 18.31 36424802825 19.33 19.33 36424802825
14 로킷헬스케어 376900 13 21100 2 1260 6.35 1583921 5352882 9669449 1583921 6.35 29.59 16.38 16.38 32689149680 16.02 16.02 32689149680
15 형지엘리트 093240 14 2200 2 200 10.00 5737917 861005 38390259 5737917 10.00 666.42 14.95 14.95 13396399068 15.86 15.86 13396399068
16 아이씨티케이 456010 15 19410 2 860 4.64 1806790 1602626 13420676 1806790 4.64 112.74 13.46 13.46 35707313845 13.71 13.71 35707313845
17 SOL 미국양자컴퓨팅TOP10 0023A0 16 15415 2 1935 14.35 218352 371369 1600000 218352 14.35 58.80 13.65 13.65 3374129561 13.68 13.68 3374129561
18 더바이오메드 214610 17 7430 5 -1040 -12.28 650077 3397267 5150564 650077 -12.28 19.14 12.62 12.62 4907120195 12.82 12.82 4907120195
19 PLUS 차이나AI테크TOP10 0047N0 18 10135 5 -25 -0.25 97669 363966 800000 97669 -0.25 26.83 12.21 12.21 989850795 12.21 12.21 989850795
20 피코그램 376180 19 2935 2 240 8.91 2218810 7940304 18491378 2218810 8.91 27.94 12.00 12.00 6549836858 12.07 12.07 6549836858
21 오리엔트정공 065500 20 7690 2 280 3.78 3495269 1712543 31742912 3495269 3.78 204.10 11.01 11.01 28094745790 11.51 11.51 28094745790
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 9765 5 -15 -0.15 164993 223332 1500000 164993 -0.15 73.88 11.00 11.00 1611945180 11.00 11.00 1611945180
23 에너토크 019990 22 6510 2 380 6.20 944626 1524982 9756088 944626 6.20 61.94 9.68 9.68 6380411875 10.05 10.05 6380411875
24 지투파워 388050 23 9380 5 -90 -0.95 1802528 16043195 18709437 1802528 -0.95 11.24 9.63 9.63 17426864130 9.93 9.93 17426864130
25 평화홀딩스 010770 24 9260 2 60 0.65 1447087 4943942 14625466 1447087 0.65 29.27 9.89 9.89 13325646195 9.84 9.84 13325646195
26 RISE 미국휴머노이드로봇 0036R0 25 11265 5 -55 -0.49 84630 139204 900000 84630 -0.49 60.80 9.40 9.40 957862525 9.45 9.45 957862525
27 랩지노믹스 084650 26 2965 5 -155 -4.97 6755011 83740136 74239990 6755011 -4.97 8.07 9.10 9.10 19665306692 8.93 8.93 19665306692
28 휴마시스 205470 27 1844 5 -55 -2.90 11231036 97669384 129375009 11231036 -2.90 11.50 8.68 8.68 20220450024 8.48 8.48 20220450024
29 휴림로봇 090710 28 2085 2 100 5.04 8782721 2086220 110237793 8782721 5.04 420.99 7.97 7.97 18802002052 8.18 8.18 18802002052
30 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 29 9997 2 17 0.17 165237 242548 2050000 165237 0.17 68.13 8.06 8.06 1653245224 8.07 8.07 1653245224
31 우리로 046970 30 1441 2 64 4.65 3401563 1015474 43824999 3401563 4.65 334.97 7.76 7.76 5085100705 8.05 8.05 5085100705

31
top30/20250523/top30-atvtr-20250523-094002.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
인투셀,287840,1,33850,2,16850,99.12,6330381,0,14829094,6330381,99.12,0.00,42.69,42.69,220984917350,44.02,44.02,220984917350
위더스제약,330350,2,9190,2,890,10.72,5027898,4579109,13202139,5027898,10.72,109.80,38.08,38.08,48245103990,39.76,39.76,48245103990
형지I&C,011080,3,1972,2,330,20.10,12005106,3507376,31541686,12005106,20.10,342.28,38.06,38.06,24538274627,39.45,39.45,24538274627
형지글로벌,308100,4,5550,2,710,14.67,3592013,1028959,10073629,3592013,14.67,349.09,35.66,35.66,20776222670,37.16,37.16,20776222670
로킷헬스케어,376900,5,21850,2,2010,10.13,3591976,5352882,9669449,3591976,10.13,67.10,37.15,37.15,76288232830,36.11,36.11,76288232830
그린생명과학,114450,6,2990,2,125,4.36,6524853,7225163,20000000,6524853,4.36,90.31,32.62,32.62,20812682850,34.80,34.80,20812682850
셀리드,299660,7,6620,5,-140,-2.07,6875845,12642255,21102977,6875845,-2.07,54.39,32.58,32.58,45692408950,32.71,32.71,45692408950
SOL 미국원자력SMR,0051G0,8,10865,2,1100,11.26,403347,288851,1200000,403347,11.26,139.64,33.61,33.61,4240506838,32.52,32.52,4240506838
메디콕스,054180,9,257,2,16,6.64,26115830,61159224,82878283,26115830,6.64,42.70,31.51,31.51,6800558732,31.93,31.93,6800558732
우리기술,032820,10,2425,2,325,15.48,48709150,7797371,164677432,48709150,15.48,624.69,29.58,29.58,116693198905,29.22,29.22,116693198905
진원생명과학,011000,11,3985,2,620,18.42,24021406,16521974,84917083,24021406,18.42,145.39,28.29,28.29,91548648688,27.05,27.05,91548648688
프롬바이오,377220,12,3145,5,-140,-4.26,5964646,59568104,28310000,5964646,-4.26,10.01,21.07,21.07,20053922712,22.52,22.52,20053922712
상지건설,042940,13,27550,2,100,0.36,1332055,1613631,6828712,1332055,0.36,82.55,19.51,19.51,38680602175,20.56,20.56,38680602175
형지엘리트,093240,14,2175,2,175,8.75,6132410,861005,38390259,6132410,8.75,712.24,15.97,15.97,14259471913,17.08,17.08,14259471913
PLUS 차이나AI테크TOP10,0047N0,15,10145,5,-15,-0.15,130745,363966,800000,130745,-0.15,35.92,16.34,16.34,1324984357,16.33,16.33,1324984357
피코그램,376180,16,2950,2,255,9.46,3005790,7940304,18491378,3005790,9.46,37.85,16.26,16.26,8868068906,16.26,16.26,8868068906
아이씨티케이,456010,17,19190,2,640,3.45,1958763,1602626,13420676,1958763,3.45,122.22,14.60,14.60,38627092480,15.00,15.00,38627092480
SOL 미국양자컴퓨팅TOP10,0023A0,18,15430,2,1950,14.47,237391,371369,1600000,237391,14.47,63.92,14.84,14.84,3667461002,14.86,14.86,3667461002
더바이오메드,214610,19,7520,5,-950,-11.22,707175,3397267,5150564,707175,-11.22,20.82,13.73,13.73,5328590315,13.76,13.76,5328590315
오리엔트정공,065500,20,7680,2,270,3.64,3621262,1712543,31742912,3621262,3.64,211.46,11.41,11.41,29067035355,11.92,11.92,29067035355
PLUS 글로벌원자력밸류체인,0007G0,21,9310,2,595,6.83,112247,7102,950000,112247,6.83,1580.50,11.82,11.82,1035927754,11.71,11.71,1035927754
지투파워,388050,22,9290,5,-180,-1.90,2015150,16043195,18709437,2015150,-1.90,12.56,10.77,10.77,19409779970,11.17,11.17,19409779970
TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9765,5,-15,-0.15,165040,223332,1500000,165040,-0.15,73.90,11.00,11.00,1612404135,11.01,11.01,1612404135
평화홀딩스,010770,24,9300,2,100,1.09,1584616,4943942,14625466,1584616,1.09,32.05,10.83,10.83,14612183795,10.74,10.74,14612183795
에너토크,019990,25,6620,2,490,7.99,1027748,1524982,9756088,1027748,7.99,67.39,10.53,10.53,6921873005,10.72,10.72,6921873005
넥스트아이,137940,26,686,2,65,10.47,9018690,9650391,85368992,9018690,10.47,93.45,10.56,10.56,6179620952,10.55,10.55,6179620952
KD,044180,27,797,2,116,17.03,2657744,203506,26717799,2657744,17.03,1305.98,9.95,9.95,2242762687,10.53,10.53,2242762687
코스텍시스,355150,28,8030,2,960,13.58,803389,64091,7797350,803389,13.58,1253.51,10.30,10.30,6530137190,10.43,10.43,6530137190
랩지노믹스,084650,29,2910,5,-210,-6.73,7446020,83740136,74239990,7446020,-6.73,8.89,10.03,10.03,21679755597,10.04,10.04,21679755597
휴마시스,205470,30,1794,5,-105,-5.53,12860552,97669384,129375009,12860552,-5.53,13.17,9.94,9.94,23155758722,9.98,9.98,23155758722
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 33850 2 16850 99.12 6330381 0 14829094 6330381 99.12 0.00 42.69 42.69 220984917350 44.02 44.02 220984917350
3 위더스제약 330350 2 9190 2 890 10.72 5027898 4579109 13202139 5027898 10.72 109.80 38.08 38.08 48245103990 39.76 39.76 48245103990
4 형지I&C 011080 3 1972 2 330 20.10 12005106 3507376 31541686 12005106 20.10 342.28 38.06 38.06 24538274627 39.45 39.45 24538274627
5 형지글로벌 308100 4 5550 2 710 14.67 3592013 1028959 10073629 3592013 14.67 349.09 35.66 35.66 20776222670 37.16 37.16 20776222670
6 로킷헬스케어 376900 5 21850 2 2010 10.13 3591976 5352882 9669449 3591976 10.13 67.10 37.15 37.15 76288232830 36.11 36.11 76288232830
7 그린생명과학 114450 6 2990 2 125 4.36 6524853 7225163 20000000 6524853 4.36 90.31 32.62 32.62 20812682850 34.80 34.80 20812682850
8 셀리드 299660 7 6620 5 -140 -2.07 6875845 12642255 21102977 6875845 -2.07 54.39 32.58 32.58 45692408950 32.71 32.71 45692408950
9 SOL 미국원자력SMR 0051G0 8 10865 2 1100 11.26 403347 288851 1200000 403347 11.26 139.64 33.61 33.61 4240506838 32.52 32.52 4240506838
10 메디콕스 054180 9 257 2 16 6.64 26115830 61159224 82878283 26115830 6.64 42.70 31.51 31.51 6800558732 31.93 31.93 6800558732
11 우리기술 032820 10 2425 2 325 15.48 48709150 7797371 164677432 48709150 15.48 624.69 29.58 29.58 116693198905 29.22 29.22 116693198905
12 진원생명과학 011000 11 3985 2 620 18.42 24021406 16521974 84917083 24021406 18.42 145.39 28.29 28.29 91548648688 27.05 27.05 91548648688
13 프롬바이오 377220 12 3145 5 -140 -4.26 5964646 59568104 28310000 5964646 -4.26 10.01 21.07 21.07 20053922712 22.52 22.52 20053922712
14 상지건설 042940 13 27550 2 100 0.36 1332055 1613631 6828712 1332055 0.36 82.55 19.51 19.51 38680602175 20.56 20.56 38680602175
15 형지엘리트 093240 14 2175 2 175 8.75 6132410 861005 38390259 6132410 8.75 712.24 15.97 15.97 14259471913 17.08 17.08 14259471913
16 PLUS 차이나AI테크TOP10 0047N0 15 10145 5 -15 -0.15 130745 363966 800000 130745 -0.15 35.92 16.34 16.34 1324984357 16.33 16.33 1324984357
17 피코그램 376180 16 2950 2 255 9.46 3005790 7940304 18491378 3005790 9.46 37.85 16.26 16.26 8868068906 16.26 16.26 8868068906
18 아이씨티케이 456010 17 19190 2 640 3.45 1958763 1602626 13420676 1958763 3.45 122.22 14.60 14.60 38627092480 15.00 15.00 38627092480
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 15430 2 1950 14.47 237391 371369 1600000 237391 14.47 63.92 14.84 14.84 3667461002 14.86 14.86 3667461002
20 더바이오메드 214610 19 7520 5 -950 -11.22 707175 3397267 5150564 707175 -11.22 20.82 13.73 13.73 5328590315 13.76 13.76 5328590315
21 오리엔트정공 065500 20 7680 2 270 3.64 3621262 1712543 31742912 3621262 3.64 211.46 11.41 11.41 29067035355 11.92 11.92 29067035355
22 PLUS 글로벌원자력밸류체인 0007G0 21 9310 2 595 6.83 112247 7102 950000 112247 6.83 1580.50 11.82 11.82 1035927754 11.71 11.71 1035927754
23 지투파워 388050 22 9290 5 -180 -1.90 2015150 16043195 18709437 2015150 -1.90 12.56 10.77 10.77 19409779970 11.17 11.17 19409779970
24 TIMEFOLIO 미국배당다우존스액티브 0036D0 23 9765 5 -15 -0.15 165040 223332 1500000 165040 -0.15 73.90 11.00 11.00 1612404135 11.01 11.01 1612404135
25 평화홀딩스 010770 24 9300 2 100 1.09 1584616 4943942 14625466 1584616 1.09 32.05 10.83 10.83 14612183795 10.74 10.74 14612183795
26 에너토크 019990 25 6620 2 490 7.99 1027748 1524982 9756088 1027748 7.99 67.39 10.53 10.53 6921873005 10.72 10.72 6921873005
27 넥스트아이 137940 26 686 2 65 10.47 9018690 9650391 85368992 9018690 10.47 93.45 10.56 10.56 6179620952 10.55 10.55 6179620952
28 KD 044180 27 797 2 116 17.03 2657744 203506 26717799 2657744 17.03 1305.98 9.95 9.95 2242762687 10.53 10.53 2242762687
29 코스텍시스 355150 28 8030 2 960 13.58 803389 64091 7797350 803389 13.58 1253.51 10.30 10.30 6530137190 10.43 10.43 6530137190
30 랩지노믹스 084650 29 2910 5 -210 -6.73 7446020 83740136 74239990 7446020 -6.73 8.89 10.03 10.03 21679755597 10.04 10.04 21679755597
31 휴마시스 205470 30 1794 5 -105 -5.53 12860552 97669384 129375009 12860552 -5.53 13.17 9.94 9.94 23155758722 9.98 9.98 23155758722

31
top30/20250523/top30-atvtr-20250523-095002.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
인투셀,287840,1,33050,2,16050,94.41,6881779,0,14829094,6881779,94.41,0.00,46.41,46.41,239395745575,48.85,48.85,239395745575
로킷헬스케어,376900,2,20700,2,860,4.33,4565191,5352882,9669449,4565191,4.33,85.28,47.21,47.21,96955593005,48.44,48.44,96955593005
위더스제약,330350,3,9150,2,850,10.24,5331530,4579109,13202139,5331530,10.24,116.43,40.38,40.38,51028353290,42.24,42.24,51028353290
형지I&C,011080,4,1996,2,354,21.56,12641576,3507376,31541686,12641576,21.56,360.43,40.08,40.08,25800507180,40.98,40.98,25800507180
형지글로벌,308100,5,5600,2,760,15.70,3711351,1028959,10073629,3711351,15.70,360.69,36.84,36.84,21441947575,38.01,38.01,21441947575
그린생명과학,114450,6,3000,2,135,4.71,7133703,7225163,20000000,7133703,4.71,98.73,35.67,35.67,22671712006,37.79,37.79,22671712006
SOL 미국원자력SMR,0051G0,7,10955,2,1190,12.19,446337,288851,1200000,446337,12.19,154.52,37.19,37.19,4710921386,35.84,35.84,4710921386
셀리드,299660,8,6580,5,-180,-2.66,7329278,12642255,21102977,7329278,-2.66,57.97,34.73,34.73,48702085525,35.07,35.07,48702085525
메디콕스,054180,9,259,2,18,7.47,28114193,61159224,82878283,28114193,7.47,45.97,33.92,33.92,7317640893,34.09,34.09,7317640893
우리기술,032820,10,2445,2,345,16.43,55305826,7797371,164677432,55305826,16.43,709.29,33.58,33.58,132744462885,32.97,32.97,132744462885
진원생명과학,011000,11,3935,2,570,16.94,25647192,16521974,84917083,25647192,16.94,155.23,30.20,30.20,98052142130,29.34,29.34,98052142130
PLUS 차이나AI테크TOP10,0047N0,12,10130,5,-30,-0.30,199956,363966,800000,199956,-0.30,54.94,24.99,24.99,2027129082,25.01,25.01,2027129082
프롬바이오,377220,13,3210,5,-75,-2.28,6151369,59568104,28310000,6151369,-2.28,10.33,21.73,21.73,20646126544,22.72,22.72,20646126544
상지건설,042940,14,27500,2,50,0.18,1383548,1613631,6828712,1383548,0.18,85.74,20.26,20.26,40093983200,21.35,21.35,40093983200
형지엘리트,093240,15,2195,2,195,9.75,6304882,861005,38390259,6304882,9.75,732.27,16.42,16.42,14634458732,17.37,17.37,14634458732
피코그램,376180,16,2965,2,270,10.02,3126019,7940304,18491378,3126019,10.02,39.37,16.91,16.91,9222371111,16.82,16.82,9222371111
SOL 미국양자컴퓨팅TOP10,0023A0,17,15435,2,1955,14.50,252978,371369,1600000,252978,14.50,68.12,15.81,15.81,3908060964,15.82,15.82,3908060964
아이씨티케이,456010,18,19270,2,720,3.88,2020913,1602626,13420676,2020913,3.88,126.10,15.06,15.06,39826309570,15.40,15.40,39826309570
KD,044180,19,763,2,82,12.04,3785111,203506,26717799,3785111,12.04,1859.95,14.17,14.17,3112028077,15.27,15.27,3112028077
더바이오메드,214610,20,7370,5,-1100,-12.99,735923,3397267,5150564,735923,-12.99,21.66,14.29,14.29,5542922615,14.60,14.60,5542922615
넥스트아이,137940,21,709,2,88,14.17,11307293,9650391,85368992,11307293,14.17,117.17,13.25,13.25,7784668133,12.86,12.86,7784668133
오리엔트정공,065500,22,7710,2,300,4.05,3761069,1712543,31742912,3761069,4.05,219.62,11.85,11.85,30140386235,12.32,12.32,30140386235
PLUS 글로벌원자력밸류체인,0007G0,23,9240,2,525,6.02,116151,7102,950000,116151,6.02,1635.47,12.23,12.23,1072030286,12.21,12.21,1072030286
코스텍시스,355150,24,8450,2,1380,19.52,931671,64091,7797350,931671,19.52,1453.67,11.95,11.95,7580998635,11.51,11.51,7580998635
지투파워,388050,25,9390,5,-80,-0.84,2084557,16043195,18709437,2084557,-0.84,12.99,11.14,11.14,20060711055,11.42,11.42,20060711055
에너토크,019990,26,6590,2,460,7.50,1089455,1524982,9756088,1089455,7.50,71.44,11.17,11.17,7330100380,11.40,11.40,7330100380
평화홀딩스,010770,27,9250,2,50,0.54,1636269,4943942,14625466,1636269,0.54,33.10,11.19,11.19,15090111850,11.15,11.15,15090111850
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9755,5,-25,-0.26,165759,223332,1500000,165759,-0.26,74.22,11.05,11.05,1619418725,11.07,11.07,1619418725
랩지노믹스,084650,29,2890,5,-230,-7.37,7837432,83740136,74239990,7837432,-7.37,9.36,10.56,10.56,22816678615,10.63,10.63,22816678615
휴마시스,205470,30,1790,5,-109,-5.74,13462862,97669384,129375009,13462862,-5.74,13.78,10.41,10.41,24236399321,10.47,10.47,24236399321
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 33050 2 16050 94.41 6881779 0 14829094 6881779 94.41 0.00 46.41 46.41 239395745575 48.85 48.85 239395745575
3 로킷헬스케어 376900 2 20700 2 860 4.33 4565191 5352882 9669449 4565191 4.33 85.28 47.21 47.21 96955593005 48.44 48.44 96955593005
4 위더스제약 330350 3 9150 2 850 10.24 5331530 4579109 13202139 5331530 10.24 116.43 40.38 40.38 51028353290 42.24 42.24 51028353290
5 형지I&C 011080 4 1996 2 354 21.56 12641576 3507376 31541686 12641576 21.56 360.43 40.08 40.08 25800507180 40.98 40.98 25800507180
6 형지글로벌 308100 5 5600 2 760 15.70 3711351 1028959 10073629 3711351 15.70 360.69 36.84 36.84 21441947575 38.01 38.01 21441947575
7 그린생명과학 114450 6 3000 2 135 4.71 7133703 7225163 20000000 7133703 4.71 98.73 35.67 35.67 22671712006 37.79 37.79 22671712006
8 SOL 미국원자력SMR 0051G0 7 10955 2 1190 12.19 446337 288851 1200000 446337 12.19 154.52 37.19 37.19 4710921386 35.84 35.84 4710921386
9 셀리드 299660 8 6580 5 -180 -2.66 7329278 12642255 21102977 7329278 -2.66 57.97 34.73 34.73 48702085525 35.07 35.07 48702085525
10 메디콕스 054180 9 259 2 18 7.47 28114193 61159224 82878283 28114193 7.47 45.97 33.92 33.92 7317640893 34.09 34.09 7317640893
11 우리기술 032820 10 2445 2 345 16.43 55305826 7797371 164677432 55305826 16.43 709.29 33.58 33.58 132744462885 32.97 32.97 132744462885
12 진원생명과학 011000 11 3935 2 570 16.94 25647192 16521974 84917083 25647192 16.94 155.23 30.20 30.20 98052142130 29.34 29.34 98052142130
13 PLUS 차이나AI테크TOP10 0047N0 12 10130 5 -30 -0.30 199956 363966 800000 199956 -0.30 54.94 24.99 24.99 2027129082 25.01 25.01 2027129082
14 프롬바이오 377220 13 3210 5 -75 -2.28 6151369 59568104 28310000 6151369 -2.28 10.33 21.73 21.73 20646126544 22.72 22.72 20646126544
15 상지건설 042940 14 27500 2 50 0.18 1383548 1613631 6828712 1383548 0.18 85.74 20.26 20.26 40093983200 21.35 21.35 40093983200
16 형지엘리트 093240 15 2195 2 195 9.75 6304882 861005 38390259 6304882 9.75 732.27 16.42 16.42 14634458732 17.37 17.37 14634458732
17 피코그램 376180 16 2965 2 270 10.02 3126019 7940304 18491378 3126019 10.02 39.37 16.91 16.91 9222371111 16.82 16.82 9222371111
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 15435 2 1955 14.50 252978 371369 1600000 252978 14.50 68.12 15.81 15.81 3908060964 15.82 15.82 3908060964
19 아이씨티케이 456010 18 19270 2 720 3.88 2020913 1602626 13420676 2020913 3.88 126.10 15.06 15.06 39826309570 15.40 15.40 39826309570
20 KD 044180 19 763 2 82 12.04 3785111 203506 26717799 3785111 12.04 1859.95 14.17 14.17 3112028077 15.27 15.27 3112028077
21 더바이오메드 214610 20 7370 5 -1100 -12.99 735923 3397267 5150564 735923 -12.99 21.66 14.29 14.29 5542922615 14.60 14.60 5542922615
22 넥스트아이 137940 21 709 2 88 14.17 11307293 9650391 85368992 11307293 14.17 117.17 13.25 13.25 7784668133 12.86 12.86 7784668133
23 오리엔트정공 065500 22 7710 2 300 4.05 3761069 1712543 31742912 3761069 4.05 219.62 11.85 11.85 30140386235 12.32 12.32 30140386235
24 PLUS 글로벌원자력밸류체인 0007G0 23 9240 2 525 6.02 116151 7102 950000 116151 6.02 1635.47 12.23 12.23 1072030286 12.21 12.21 1072030286
25 코스텍시스 355150 24 8450 2 1380 19.52 931671 64091 7797350 931671 19.52 1453.67 11.95 11.95 7580998635 11.51 11.51 7580998635
26 지투파워 388050 25 9390 5 -80 -0.84 2084557 16043195 18709437 2084557 -0.84 12.99 11.14 11.14 20060711055 11.42 11.42 20060711055
27 에너토크 019990 26 6590 2 460 7.50 1089455 1524982 9756088 1089455 7.50 71.44 11.17 11.17 7330100380 11.40 11.40 7330100380
28 평화홀딩스 010770 27 9250 2 50 0.54 1636269 4943942 14625466 1636269 0.54 33.10 11.19 11.19 15090111850 11.15 11.15 15090111850
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 9755 5 -25 -0.26 165759 223332 1500000 165759 -0.26 74.22 11.05 11.05 1619418725 11.07 11.07 1619418725
30 랩지노믹스 084650 29 2890 5 -230 -7.37 7837432 83740136 74239990 7837432 -7.37 9.36 10.56 10.56 22816678615 10.63 10.63 22816678615
31 휴마시스 205470 30 1790 5 -109 -5.74 13462862 97669384 129375009 13462862 -5.74 13.78 10.41 10.41 24236399321 10.47 10.47 24236399321

31
top30/20250523/top30-atvtr-20250523-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
로킷헬스케어,376900,1,20800,2,960,4.84,4908291,5352882,9669449,4908291,4.84,91.69,50.76,50.76,104058224480,51.74,51.74,104058224480
인투셀,287840,2,33300,2,16300,95.88,7225287,0,14829094,7225287,95.88,0.00,48.72,48.72,250863747425,50.80,50.80,250863747425
형지I&C,011080,3,2010,2,368,22.41,13984518,3507376,31541686,13984518,22.41,398.72,44.34,44.34,28537434220,45.01,45.01,28537434220
위더스제약,330350,4,9470,2,1170,14.10,5639261,4579109,13202139,5639261,14.10,123.15,42.71,42.71,53899178885,43.11,43.11,53899178885
형지글로벌,308100,5,5630,2,790,16.32,4154200,1028959,10073629,4154200,16.32,403.73,41.24,41.24,23968911765,42.26,42.26,23968911765
메디콕스,054180,6,282,2,41,17.01,36066789,61159224,82878283,36066789,17.01,58.97,43.52,43.52,9506948715,40.68,40.68,9506948715
그린생명과학,114450,7,2940,2,75,2.62,7485765,7225163,20000000,7485765,2.62,103.61,37.43,37.43,23711020081,40.32,40.32,23711020081
SOL 미국원자력SMR,0051G0,8,10960,2,1195,12.24,461859,288851,1200000,461859,12.24,159.90,38.49,38.49,4880680956,37.11,37.11,4880680956
셀리드,299660,9,6540,5,-220,-3.25,7572733,12642255,21102977,7572733,-3.25,59.90,35.88,35.88,50295763675,36.44,36.44,50295763675
우리기술,032820,10,2420,2,320,15.24,58351264,7797371,164677432,58351264,15.24,748.35,35.43,35.43,140144090771,35.17,35.17,140144090771
진원생명과학,011000,11,3910,2,545,16.20,27075852,16521974,84917083,27075852,16.20,163.88,31.89,31.89,103590857390,31.20,31.20,103590857390
PLUS 차이나AI테크TOP10,0047N0,12,10140,5,-20,-0.20,199977,363966,800000,199977,-0.20,54.94,25.00,25.00,2027342012,24.99,24.99,2027342012
프롬바이오,377220,13,3180,5,-105,-3.20,6331359,59568104,28310000,6331359,-3.20,10.63,22.36,22.36,21217234009,23.57,23.57,21217234009
상지건설,042940,14,27450,3,0,0.00,1429098,1613631,6828712,1429098,0.00,88.56,20.93,20.93,41348946950,22.06,22.06,41348946950
형지엘리트,093240,15,2205,2,205,10.25,6936741,861005,38390259,6936741,10.25,805.66,18.07,18.07,16054561397,18.97,18.97,16054561397
피코그램,376180,16,2900,2,205,7.61,3363603,7940304,18491378,3363603,7.61,42.36,18.19,18.19,9907001526,18.47,18.47,9907001526
KD,044180,17,757,2,76,11.16,4339839,203506,26717799,4339839,11.16,2132.54,16.24,16.24,3540187681,17.50,17.50,3540187681
넥스트아이,137940,18,722,2,101,16.26,15196901,9650391,85368992,15196901,16.26,157.47,17.80,17.80,10600980153,17.20,17.20,10600980153
SOL 미국양자컴퓨팅TOP10,0023A0,19,15445,2,1965,14.58,269924,371369,1600000,269924,14.58,72.68,16.87,16.87,4169624447,16.87,16.87,4169624447
아이씨티케이,456010,20,19120,2,570,3.07,2077433,1602626,13420676,2077433,3.07,129.63,15.48,15.48,40910670515,15.94,15.94,40910670515
더바이오메드,214610,21,7400,5,-1070,-12.63,754730,3397267,5150564,754730,-12.63,22.22,14.65,14.65,5681206940,14.91,14.91,5681206940
PLUS 글로벌원자력밸류체인,0007G0,22,9255,2,540,6.20,129942,7102,950000,129942,6.20,1829.65,13.68,13.68,1199105951,13.64,13.64,1199105951
코스텍시스,355150,23,8110,2,1040,14.71,1027306,64091,7797350,1027306,14.71,1602.89,13.18,13.18,8370864230,13.24,13.24,8370864230
오리엔트정공,065500,24,7700,2,290,3.91,3936549,1712543,31742912,3936549,3.91,229.87,12.40,12.40,31504998655,12.89,12.89,31504998655
에너토크,019990,25,6550,2,420,6.85,1144476,1524982,9756088,1144476,6.85,75.05,11.73,11.73,7693535745,12.04,12.04,7693535745
지투파워,388050,26,9450,5,-20,-0.21,2166528,16043195,18709437,2166528,-0.21,13.50,11.58,11.58,20835544140,11.78,11.78,20835544140
평화홀딩스,010770,27,9330,2,130,1.41,1701315,4943942,14625466,1701315,1.41,34.41,11.63,11.63,15689903515,11.50,11.50,15689903515
랩지노믹스,084650,28,2895,5,-225,-7.21,8324513,83740136,74239990,8324513,-7.21,9.94,11.21,11.21,24217245913,11.27,11.27,24217245913
KODEX 코스닥150선물인버스,251340,29,4030,2,20,0.50,7180813,30234076,64400000,7180813,0.50,23.75,11.15,11.15,28896218000,11.13,11.13,28896218000
TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9755,5,-25,-0.26,165769,223332,1500000,165769,-0.26,74.23,11.05,11.05,1619516275,11.07,11.07,1619516275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 20800 2 960 4.84 4908291 5352882 9669449 4908291 4.84 91.69 50.76 50.76 104058224480 51.74 51.74 104058224480
3 인투셀 287840 2 33300 2 16300 95.88 7225287 0 14829094 7225287 95.88 0.00 48.72 48.72 250863747425 50.80 50.80 250863747425
4 형지I&C 011080 3 2010 2 368 22.41 13984518 3507376 31541686 13984518 22.41 398.72 44.34 44.34 28537434220 45.01 45.01 28537434220
5 위더스제약 330350 4 9470 2 1170 14.10 5639261 4579109 13202139 5639261 14.10 123.15 42.71 42.71 53899178885 43.11 43.11 53899178885
6 형지글로벌 308100 5 5630 2 790 16.32 4154200 1028959 10073629 4154200 16.32 403.73 41.24 41.24 23968911765 42.26 42.26 23968911765
7 메디콕스 054180 6 282 2 41 17.01 36066789 61159224 82878283 36066789 17.01 58.97 43.52 43.52 9506948715 40.68 40.68 9506948715
8 그린생명과학 114450 7 2940 2 75 2.62 7485765 7225163 20000000 7485765 2.62 103.61 37.43 37.43 23711020081 40.32 40.32 23711020081
9 SOL 미국원자력SMR 0051G0 8 10960 2 1195 12.24 461859 288851 1200000 461859 12.24 159.90 38.49 38.49 4880680956 37.11 37.11 4880680956
10 셀리드 299660 9 6540 5 -220 -3.25 7572733 12642255 21102977 7572733 -3.25 59.90 35.88 35.88 50295763675 36.44 36.44 50295763675
11 우리기술 032820 10 2420 2 320 15.24 58351264 7797371 164677432 58351264 15.24 748.35 35.43 35.43 140144090771 35.17 35.17 140144090771
12 진원생명과학 011000 11 3910 2 545 16.20 27075852 16521974 84917083 27075852 16.20 163.88 31.89 31.89 103590857390 31.20 31.20 103590857390
13 PLUS 차이나AI테크TOP10 0047N0 12 10140 5 -20 -0.20 199977 363966 800000 199977 -0.20 54.94 25.00 25.00 2027342012 24.99 24.99 2027342012
14 프롬바이오 377220 13 3180 5 -105 -3.20 6331359 59568104 28310000 6331359 -3.20 10.63 22.36 22.36 21217234009 23.57 23.57 21217234009
15 상지건설 042940 14 27450 3 0 0.00 1429098 1613631 6828712 1429098 0.00 88.56 20.93 20.93 41348946950 22.06 22.06 41348946950
16 형지엘리트 093240 15 2205 2 205 10.25 6936741 861005 38390259 6936741 10.25 805.66 18.07 18.07 16054561397 18.97 18.97 16054561397
17 피코그램 376180 16 2900 2 205 7.61 3363603 7940304 18491378 3363603 7.61 42.36 18.19 18.19 9907001526 18.47 18.47 9907001526
18 KD 044180 17 757 2 76 11.16 4339839 203506 26717799 4339839 11.16 2132.54 16.24 16.24 3540187681 17.50 17.50 3540187681
19 넥스트아이 137940 18 722 2 101 16.26 15196901 9650391 85368992 15196901 16.26 157.47 17.80 17.80 10600980153 17.20 17.20 10600980153
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 15445 2 1965 14.58 269924 371369 1600000 269924 14.58 72.68 16.87 16.87 4169624447 16.87 16.87 4169624447
21 아이씨티케이 456010 20 19120 2 570 3.07 2077433 1602626 13420676 2077433 3.07 129.63 15.48 15.48 40910670515 15.94 15.94 40910670515
22 더바이오메드 214610 21 7400 5 -1070 -12.63 754730 3397267 5150564 754730 -12.63 22.22 14.65 14.65 5681206940 14.91 14.91 5681206940
23 PLUS 글로벌원자력밸류체인 0007G0 22 9255 2 540 6.20 129942 7102 950000 129942 6.20 1829.65 13.68 13.68 1199105951 13.64 13.64 1199105951
24 코스텍시스 355150 23 8110 2 1040 14.71 1027306 64091 7797350 1027306 14.71 1602.89 13.18 13.18 8370864230 13.24 13.24 8370864230
25 오리엔트정공 065500 24 7700 2 290 3.91 3936549 1712543 31742912 3936549 3.91 229.87 12.40 12.40 31504998655 12.89 12.89 31504998655
26 에너토크 019990 25 6550 2 420 6.85 1144476 1524982 9756088 1144476 6.85 75.05 11.73 11.73 7693535745 12.04 12.04 7693535745
27 지투파워 388050 26 9450 5 -20 -0.21 2166528 16043195 18709437 2166528 -0.21 13.50 11.58 11.58 20835544140 11.78 11.78 20835544140
28 평화홀딩스 010770 27 9330 2 130 1.41 1701315 4943942 14625466 1701315 1.41 34.41 11.63 11.63 15689903515 11.50 11.50 15689903515
29 랩지노믹스 084650 28 2895 5 -225 -7.21 8324513 83740136 74239990 8324513 -7.21 9.94 11.21 11.21 24217245913 11.27 11.27 24217245913
30 KODEX 코스닥150선물인버스 251340 29 4030 2 20 0.50 7180813 30234076 64400000 7180813 0.50 23.75 11.15 11.15 28896218000 11.13 11.13 28896218000
31 TIMEFOLIO 미국배당다우존스액티브 0036D0 30 9755 5 -25 -0.26 165769 223332 1500000 165769 -0.26 74.23 11.05 11.05 1619516275 11.07 11.07 1619516275

31
top30/20250523/top30-atvtr-20250523-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
로킷헬스케어,376900,1,20850,2,1010,5.09,5061225,5352882,9669449,5061225,5.09,94.55,52.34,52.34,107246726955,53.20,53.20,107246726955
인투셀,287840,2,33300,2,16300,95.88,7420040,0,14829094,7420040,95.88,0.00,50.04,50.04,257345961300,52.11,52.11,257345961300
메디콕스,054180,3,273,2,32,13.28,42775646,61159224,82878283,42775646,13.28,69.94,51.61,51.61,11368902131,50.25,50.25,11368902131
형지I&C,011080,4,2020,2,378,23.02,15476527,3507376,31541686,15476527,23.02,441.26,49.07,49.07,31608553628,49.61,49.61,31608553628
형지글로벌,308100,5,5750,2,910,18.80,4667614,1028959,10073629,4667614,18.80,453.62,46.33,46.33,26937448530,46.51,46.51,26937448530
위더스제약,330350,6,9190,2,890,10.72,5832383,4579109,13202139,5832383,10.72,127.37,44.18,44.18,55685552965,45.90,45.90,55685552965
그린생명과학,114450,7,3045,2,180,6.28,7700586,7225163,20000000,7700586,6.28,106.58,38.50,38.50,24353491349,39.99,39.99,24353491349
SOL 미국원자력SMR,0051G0,8,10885,2,1120,11.47,483689,288851,1200000,483689,11.47,167.45,40.31,40.31,5119500196,39.19,39.19,5119500196
셀리드,299660,9,6400,5,-360,-5.33,7969635,12642255,21102977,7969635,-5.33,63.04,37.77,37.77,52849380920,39.13,39.13,52849380920
우리기술,032820,10,2410,2,310,14.76,61096182,7797371,164677432,61096182,14.76,783.55,37.10,37.10,146751261408,36.98,36.98,146751261408
진원생명과학,011000,11,3835,2,470,13.97,28141464,16521974,84917083,28141464,13.97,170.33,33.14,33.14,107726524709,33.08,33.08,107726524709
PLUS 차이나AI테크TOP10,0047N0,12,10135,5,-25,-0.25,202808,363966,800000,202808,-0.25,55.72,25.35,25.35,2056009782,25.36,25.36,2056009782
프롬바이오,377220,13,3150,5,-135,-4.11,6547805,59568104,28310000,6547805,-4.11,10.99,23.13,23.13,21900349908,24.56,24.56,21900349908
상지건설,042940,14,27500,2,50,0.18,1479616,1613631,6828712,1479616,0.18,91.69,21.67,21.67,42741821450,22.76,22.76,42741821450
넥스트아이,137940,15,686,2,65,10.47,17948502,9650391,85368992,17948502,10.47,185.99,21.02,21.02,12531296031,21.40,21.40,12531296031
피코그램,376180,16,2895,2,200,7.42,3838079,7940304,18491378,3838079,7.42,48.34,20.76,20.76,11307487662,21.12,21.12,11307487662
KD,044180,17,732,2,51,7.49,4957458,203506,26717799,4957458,7.49,2436.03,18.55,18.55,4001485392,20.46,20.46,4001485392
형지엘리트,093240,18,2225,2,225,11.25,7555953,861005,38390259,7555953,11.25,877.57,19.68,19.68,17454828722,20.43,20.43,17454828722
SOL 미국양자컴퓨팅TOP10,0023A0,19,15450,2,1970,14.61,283020,371369,1600000,283020,14.61,76.21,17.69,17.69,4371977704,17.69,17.69,4371977704
아이씨티케이,456010,20,19080,2,530,2.86,2130030,1602626,13420676,2130030,2.86,132.91,15.87,15.87,41918107030,16.37,16.37,41918107030
더바이오메드,214610,21,7400,5,-1070,-12.63,771510,3397267,5150564,771510,-12.63,22.71,14.98,14.98,5805922620,15.23,15.23,5805922620
지엔코,065060,22,1606,2,201,14.31,1409429,422079,10800804,1409429,14.31,333.93,13.05,13.05,2390527810,13.78,13.78,2390527810
PLUS 글로벌원자력밸류체인,0007G0,23,9280,2,565,6.48,131514,7102,950000,131514,6.48,1851.79,13.84,13.84,1213689001,13.77,13.77,1213689001
코스텍시스,355150,24,8060,2,990,14.00,1057294,64091,7797350,1057294,14.00,1649.68,13.56,13.56,8612038080,13.70,13.70,8612038080
오리엔트정공,065500,25,7700,2,290,3.91,4074830,1712543,31742912,4074830,3.91,237.94,12.84,12.84,32576207255,13.33,13.33,32576207255
KODEX 코스닥150선물인버스,251340,26,4025,2,15,0.37,8033925,30234076,64400000,8033925,0.37,26.57,12.48,12.48,32332507932,12.47,12.47,32332507932
에너토크,019990,27,6610,2,480,7.83,1163449,1524982,9756088,1163449,7.83,76.29,11.93,11.93,7817994455,12.12,12.12,7817994455
평화홀딩스,010770,28,9240,2,40,0.43,1762202,4943942,14625466,1762202,0.43,35.64,12.05,12.05,16252571680,12.03,12.03,16252571680
지투파워,388050,29,9470,3,0,0.00,2201663,16043195,18709437,2201663,0.00,13.72,11.77,11.77,21166540665,11.95,11.95,21166540665
랩지노믹스,084650,30,2860,5,-260,-8.33,8703434,83740136,74239990,8703434,-8.33,10.39,11.72,11.72,25308566344,11.92,11.92,25308566344
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 20850 2 1010 5.09 5061225 5352882 9669449 5061225 5.09 94.55 52.34 52.34 107246726955 53.20 53.20 107246726955
3 인투셀 287840 2 33300 2 16300 95.88 7420040 0 14829094 7420040 95.88 0.00 50.04 50.04 257345961300 52.11 52.11 257345961300
4 메디콕스 054180 3 273 2 32 13.28 42775646 61159224 82878283 42775646 13.28 69.94 51.61 51.61 11368902131 50.25 50.25 11368902131
5 형지I&C 011080 4 2020 2 378 23.02 15476527 3507376 31541686 15476527 23.02 441.26 49.07 49.07 31608553628 49.61 49.61 31608553628
6 형지글로벌 308100 5 5750 2 910 18.80 4667614 1028959 10073629 4667614 18.80 453.62 46.33 46.33 26937448530 46.51 46.51 26937448530
7 위더스제약 330350 6 9190 2 890 10.72 5832383 4579109 13202139 5832383 10.72 127.37 44.18 44.18 55685552965 45.90 45.90 55685552965
8 그린생명과학 114450 7 3045 2 180 6.28 7700586 7225163 20000000 7700586 6.28 106.58 38.50 38.50 24353491349 39.99 39.99 24353491349
9 SOL 미국원자력SMR 0051G0 8 10885 2 1120 11.47 483689 288851 1200000 483689 11.47 167.45 40.31 40.31 5119500196 39.19 39.19 5119500196
10 셀리드 299660 9 6400 5 -360 -5.33 7969635 12642255 21102977 7969635 -5.33 63.04 37.77 37.77 52849380920 39.13 39.13 52849380920
11 우리기술 032820 10 2410 2 310 14.76 61096182 7797371 164677432 61096182 14.76 783.55 37.10 37.10 146751261408 36.98 36.98 146751261408
12 진원생명과학 011000 11 3835 2 470 13.97 28141464 16521974 84917083 28141464 13.97 170.33 33.14 33.14 107726524709 33.08 33.08 107726524709
13 PLUS 차이나AI테크TOP10 0047N0 12 10135 5 -25 -0.25 202808 363966 800000 202808 -0.25 55.72 25.35 25.35 2056009782 25.36 25.36 2056009782
14 프롬바이오 377220 13 3150 5 -135 -4.11 6547805 59568104 28310000 6547805 -4.11 10.99 23.13 23.13 21900349908 24.56 24.56 21900349908
15 상지건설 042940 14 27500 2 50 0.18 1479616 1613631 6828712 1479616 0.18 91.69 21.67 21.67 42741821450 22.76 22.76 42741821450
16 넥스트아이 137940 15 686 2 65 10.47 17948502 9650391 85368992 17948502 10.47 185.99 21.02 21.02 12531296031 21.40 21.40 12531296031
17 피코그램 376180 16 2895 2 200 7.42 3838079 7940304 18491378 3838079 7.42 48.34 20.76 20.76 11307487662 21.12 21.12 11307487662
18 KD 044180 17 732 2 51 7.49 4957458 203506 26717799 4957458 7.49 2436.03 18.55 18.55 4001485392 20.46 20.46 4001485392
19 형지엘리트 093240 18 2225 2 225 11.25 7555953 861005 38390259 7555953 11.25 877.57 19.68 19.68 17454828722 20.43 20.43 17454828722
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 15450 2 1970 14.61 283020 371369 1600000 283020 14.61 76.21 17.69 17.69 4371977704 17.69 17.69 4371977704
21 아이씨티케이 456010 20 19080 2 530 2.86 2130030 1602626 13420676 2130030 2.86 132.91 15.87 15.87 41918107030 16.37 16.37 41918107030
22 더바이오메드 214610 21 7400 5 -1070 -12.63 771510 3397267 5150564 771510 -12.63 22.71 14.98 14.98 5805922620 15.23 15.23 5805922620
23 지엔코 065060 22 1606 2 201 14.31 1409429 422079 10800804 1409429 14.31 333.93 13.05 13.05 2390527810 13.78 13.78 2390527810
24 PLUS 글로벌원자력밸류체인 0007G0 23 9280 2 565 6.48 131514 7102 950000 131514 6.48 1851.79 13.84 13.84 1213689001 13.77 13.77 1213689001
25 코스텍시스 355150 24 8060 2 990 14.00 1057294 64091 7797350 1057294 14.00 1649.68 13.56 13.56 8612038080 13.70 13.70 8612038080
26 오리엔트정공 065500 25 7700 2 290 3.91 4074830 1712543 31742912 4074830 3.91 237.94 12.84 12.84 32576207255 13.33 13.33 32576207255
27 KODEX 코스닥150선물인버스 251340 26 4025 2 15 0.37 8033925 30234076 64400000 8033925 0.37 26.57 12.48 12.48 32332507932 12.47 12.47 32332507932
28 에너토크 019990 27 6610 2 480 7.83 1163449 1524982 9756088 1163449 7.83 76.29 11.93 11.93 7817994455 12.12 12.12 7817994455
29 평화홀딩스 010770 28 9240 2 40 0.43 1762202 4943942 14625466 1762202 0.43 35.64 12.05 12.05 16252571680 12.03 12.03 16252571680
30 지투파워 388050 29 9470 3 0 0.00 2201663 16043195 18709437 2201663 0.00 13.72 11.77 11.77 21166540665 11.95 11.95 21166540665
31 랩지노믹스 084650 30 2860 5 -260 -8.33 8703434 83740136 74239990 8703434 -8.33 10.39 11.72 11.72 25308566344 11.92 11.92 25308566344

31
top30/20250523/top30-atvtr-20250523-102002.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
인투셀,287840,1,32150,2,15150,89.12,7896610,0,14829094,7896610,89.12,0.00,53.25,53.25,272862004975,57.23,57.23,272862004975
로킷헬스케어,376900,2,20550,2,710,3.58,5190551,5352882,9669449,5190551,3.58,96.97,53.68,53.68,109918123305,55.32,55.32,109918123305
메디콕스,054180,3,271,2,30,12.45,45405068,61159224,82878283,45405068,12.45,74.24,54.79,54.79,12072910555,53.75,53.75,12072910555
형지I&C,011080,4,2005,2,363,22.11,16328776,3507376,31541686,16328776,22.11,465.56,51.77,51.77,33313399288,52.68,52.68,33313399288
형지글로벌,308100,5,5645,2,805,16.63,4865602,1028959,10073629,4865602,16.63,472.87,48.30,48.30,28055050475,49.34,49.34,28055050475
위더스제약,330350,6,8930,2,630,7.59,6025845,4579109,13202139,6025845,7.59,131.59,45.64,45.64,57430045610,48.71,48.71,57430045610
우리기술,032820,7,2460,2,360,17.14,76103837,7797371,164677432,76103837,17.14,976.02,46.21,46.21,183914098445,45.40,45.40,183914098445
그린생명과학,114450,8,2955,2,90,3.14,7933745,7225163,20000000,7933745,3.14,109.81,39.67,39.67,25049962816,42.39,42.39,25049962816
SOL 미국원자력SMR,0051G0,9,10915,2,1150,11.78,504267,288851,1200000,504267,11.78,174.58,42.02,42.02,5344459487,40.80,40.80,5344459487
셀리드,299660,10,6390,5,-370,-5.47,8184761,12642255,21102977,8184761,-5.47,64.74,38.78,38.78,54220152145,40.21,40.21,54220152145
진원생명과학,011000,11,3840,2,475,14.12,29174457,16521974,84917083,29174457,14.12,176.58,34.36,34.36,111650013699,34.24,34.24,111650013699
PLUS 차이나AI테크TOP10,0047N0,12,10155,5,-5,-0.05,250260,363966,800000,250260,-0.05,68.76,31.28,31.28,2536942717,31.23,31.23,2536942717
프롬바이오,377220,13,3110,5,-175,-5.33,6749747,59568104,28310000,6749747,-5.33,11.33,23.84,23.84,22531488910,25.59,25.59,22531488910
상지건설,042940,14,27550,2,100,0.36,1521160,1613631,6828712,1521160,0.36,94.27,22.28,22.28,43883846550,23.33,23.33,43883846550
넥스트아이,137940,15,693,2,72,11.59,18668182,9650391,85368992,18668182,11.59,193.44,21.87,21.87,13029626319,22.02,22.02,13029626319
형지엘리트,093240,16,2190,2,190,9.50,7870522,861005,38390259,7870522,9.50,914.11,20.50,20.50,18144334280,21.58,21.58,18144334280
KD,044180,17,729,2,48,7.05,5216205,203506,26717799,5216205,7.05,2563.17,19.52,19.52,4190987976,21.52,21.52,4190987976
피코그램,376180,18,2960,2,265,9.83,3949439,7940304,18491378,3949439,9.83,49.74,21.36,21.36,11633922348,21.26,21.26,11633922348
SOL 미국양자컴퓨팅TOP10,0023A0,19,15460,2,1980,14.69,293699,371369,1600000,293699,14.69,79.09,18.36,18.36,4536990601,18.34,18.34,4536990601
아이씨티케이,456010,20,19030,2,480,2.59,2209653,1602626,13420676,2209653,2.59,137.88,16.46,16.46,43432670430,17.01,17.01,43432670430
지엔코,065060,21,1590,2,185,13.17,1699385,422079,10800804,1699385,13.17,402.62,15.73,15.73,2852847414,16.61,16.61,2852847414
더바이오메드,214610,22,7340,5,-1130,-13.34,786456,3397267,5150564,786456,-13.34,23.15,15.27,15.27,5916181100,15.65,15.65,5916181100
에너토크,019990,23,6680,2,550,8.97,1492310,1524982,9756088,1492310,8.97,97.86,15.30,15.30,10056593580,15.43,15.43,10056593580
PLUS 글로벌원자력밸류체인,0007G0,24,9295,2,580,6.66,141747,7102,950000,141747,6.66,1995.87,14.92,14.92,1308793366,14.82,14.82,1308793366
코스텍시스,355150,25,8170,2,1100,15.56,1099458,64091,7797350,1099458,15.56,1715.46,14.10,14.10,8954248625,14.06,14.06,8954248625
오리엔트정공,065500,26,7650,2,240,3.24,4150369,1712543,31742912,4150369,3.24,242.35,13.07,13.07,33155595825,13.65,13.65,33155595825
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6915,2,45,0.66,404839,509773,3000000,404839,0.66,79.42,13.49,13.49,2807257105,13.53,13.53,2807257105
지투파워,388050,28,9660,2,190,2.01,2506534,16043195,18709437,2506534,2.01,15.62,13.40,13.40,24095411780,13.33,13.33,24095411780
KODEX 코스닥150선물인버스,251340,29,4020,2,10,0.25,8399696,30234076,64400000,8399696,0.25,27.78,13.04,13.04,33803109416,13.06,13.06,33803109416
랩지노믹스,084650,30,2865,5,-255,-8.17,9017582,83740136,74239990,9017582,-8.17,10.77,12.15,12.15,26205807005,12.32,12.32,26205807005
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 32150 2 15150 89.12 7896610 0 14829094 7896610 89.12 0.00 53.25 53.25 272862004975 57.23 57.23 272862004975
3 로킷헬스케어 376900 2 20550 2 710 3.58 5190551 5352882 9669449 5190551 3.58 96.97 53.68 53.68 109918123305 55.32 55.32 109918123305
4 메디콕스 054180 3 271 2 30 12.45 45405068 61159224 82878283 45405068 12.45 74.24 54.79 54.79 12072910555 53.75 53.75 12072910555
5 형지I&C 011080 4 2005 2 363 22.11 16328776 3507376 31541686 16328776 22.11 465.56 51.77 51.77 33313399288 52.68 52.68 33313399288
6 형지글로벌 308100 5 5645 2 805 16.63 4865602 1028959 10073629 4865602 16.63 472.87 48.30 48.30 28055050475 49.34 49.34 28055050475
7 위더스제약 330350 6 8930 2 630 7.59 6025845 4579109 13202139 6025845 7.59 131.59 45.64 45.64 57430045610 48.71 48.71 57430045610
8 우리기술 032820 7 2460 2 360 17.14 76103837 7797371 164677432 76103837 17.14 976.02 46.21 46.21 183914098445 45.40 45.40 183914098445
9 그린생명과학 114450 8 2955 2 90 3.14 7933745 7225163 20000000 7933745 3.14 109.81 39.67 39.67 25049962816 42.39 42.39 25049962816
10 SOL 미국원자력SMR 0051G0 9 10915 2 1150 11.78 504267 288851 1200000 504267 11.78 174.58 42.02 42.02 5344459487 40.80 40.80 5344459487
11 셀리드 299660 10 6390 5 -370 -5.47 8184761 12642255 21102977 8184761 -5.47 64.74 38.78 38.78 54220152145 40.21 40.21 54220152145
12 진원생명과학 011000 11 3840 2 475 14.12 29174457 16521974 84917083 29174457 14.12 176.58 34.36 34.36 111650013699 34.24 34.24 111650013699
13 PLUS 차이나AI테크TOP10 0047N0 12 10155 5 -5 -0.05 250260 363966 800000 250260 -0.05 68.76 31.28 31.28 2536942717 31.23 31.23 2536942717
14 프롬바이오 377220 13 3110 5 -175 -5.33 6749747 59568104 28310000 6749747 -5.33 11.33 23.84 23.84 22531488910 25.59 25.59 22531488910
15 상지건설 042940 14 27550 2 100 0.36 1521160 1613631 6828712 1521160 0.36 94.27 22.28 22.28 43883846550 23.33 23.33 43883846550
16 넥스트아이 137940 15 693 2 72 11.59 18668182 9650391 85368992 18668182 11.59 193.44 21.87 21.87 13029626319 22.02 22.02 13029626319
17 형지엘리트 093240 16 2190 2 190 9.50 7870522 861005 38390259 7870522 9.50 914.11 20.50 20.50 18144334280 21.58 21.58 18144334280
18 KD 044180 17 729 2 48 7.05 5216205 203506 26717799 5216205 7.05 2563.17 19.52 19.52 4190987976 21.52 21.52 4190987976
19 피코그램 376180 18 2960 2 265 9.83 3949439 7940304 18491378 3949439 9.83 49.74 21.36 21.36 11633922348 21.26 21.26 11633922348
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 15460 2 1980 14.69 293699 371369 1600000 293699 14.69 79.09 18.36 18.36 4536990601 18.34 18.34 4536990601
21 아이씨티케이 456010 20 19030 2 480 2.59 2209653 1602626 13420676 2209653 2.59 137.88 16.46 16.46 43432670430 17.01 17.01 43432670430
22 지엔코 065060 21 1590 2 185 13.17 1699385 422079 10800804 1699385 13.17 402.62 15.73 15.73 2852847414 16.61 16.61 2852847414
23 더바이오메드 214610 22 7340 5 -1130 -13.34 786456 3397267 5150564 786456 -13.34 23.15 15.27 15.27 5916181100 15.65 15.65 5916181100
24 에너토크 019990 23 6680 2 550 8.97 1492310 1524982 9756088 1492310 8.97 97.86 15.30 15.30 10056593580 15.43 15.43 10056593580
25 PLUS 글로벌원자력밸류체인 0007G0 24 9295 2 580 6.66 141747 7102 950000 141747 6.66 1995.87 14.92 14.92 1308793366 14.82 14.82 1308793366
26 코스텍시스 355150 25 8170 2 1100 15.56 1099458 64091 7797350 1099458 15.56 1715.46 14.10 14.10 8954248625 14.06 14.06 8954248625
27 오리엔트정공 065500 26 7650 2 240 3.24 4150369 1712543 31742912 4150369 3.24 242.35 13.07 13.07 33155595825 13.65 13.65 33155595825
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 6915 2 45 0.66 404839 509773 3000000 404839 0.66 79.42 13.49 13.49 2807257105 13.53 13.53 2807257105
29 지투파워 388050 28 9660 2 190 2.01 2506534 16043195 18709437 2506534 2.01 15.62 13.40 13.40 24095411780 13.33 13.33 24095411780
30 KODEX 코스닥150선물인버스 251340 29 4020 2 10 0.25 8399696 30234076 64400000 8399696 0.25 27.78 13.04 13.04 33803109416 13.06 13.06 33803109416
31 랩지노믹스 084650 30 2865 5 -255 -8.17 9017582 83740136 74239990 9017582 -8.17 10.77 12.15 12.15 26205807005 12.32 12.32 26205807005

31
top30/20250523/top30-atvtr-20250523-103002.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
인투셀,287840,1,31700,2,14700,86.47,8363292,0,14829094,8363292,86.47,0.00,56.40,56.40,287724877000,61.21,61.21,287724877000
메디콕스,054180,2,265,2,24,9.96,47258801,61159224,82878283,47258801,9.96,77.27,57.02,57.02,12565599363,57.21,57.21,12565599363
로킷헬스케어,376900,3,20600,2,760,3.83,5309599,5352882,9669449,5309599,3.83,99.19,54.91,54.91,112357778230,56.41,56.41,112357778230
형지I&C,011080,4,2000,2,358,21.80,16715965,3507376,31541686,16715965,21.80,476.59,53.00,53.00,34091366040,54.04,54.04,34091366040
형지글로벌,308100,5,5650,2,810,16.74,4978815,1028959,10073629,4978815,16.74,483.87,49.42,49.42,28699366055,50.42,50.42,28699366055
위더스제약,330350,6,9040,2,740,8.92,6128476,4579109,13202139,6128476,8.92,133.84,46.42,46.42,58349741775,48.89,48.89,58349741775
우리기술,032820,7,2455,2,355,16.90,81396192,7797371,164677432,81396192,16.90,1043.89,49.43,49.43,196914299751,48.71,48.71,196914299751
그린생명과학,114450,8,2985,2,120,4.19,8068953,7225163,20000000,8068953,4.19,111.68,40.34,40.34,25451796491,42.63,42.63,25451796491
SOL 미국원자력SMR,0051G0,9,10930,2,1165,11.93,522429,288851,1200000,522429,11.93,180.86,43.54,43.54,5543092438,42.26,42.26,5543092438
셀리드,299660,10,6350,5,-410,-6.07,8347848,12642255,21102977,8347848,-6.07,66.03,39.56,39.56,55254080685,41.23,41.23,55254080685
진원생명과학,011000,11,3885,2,520,15.45,29898162,16521974,84917083,29898162,15.45,180.96,35.21,35.21,114444211927,34.69,34.69,114444211927
PLUS 차이나AI테크TOP10,0047N0,12,10125,5,-35,-0.34,262370,363966,800000,262370,-0.34,72.09,32.80,32.80,2659573177,32.83,32.83,2659573177
프롬바이오,377220,13,3125,5,-160,-4.87,6814842,59568104,28310000,6814842,-4.87,11.44,24.07,24.07,22735266675,25.70,25.70,22735266675
상지건설,042940,14,27450,3,0,0.00,1544259,1613631,6828712,1544259,0.00,95.70,22.61,22.61,44518694750,23.75,23.75,44518694750
케이씨티,089150,15,3025,2,395,15.02,4104735,15894164,17150000,4104735,15.02,25.83,23.93,23.93,11908476846,22.95,22.95,11908476846
피코그램,376180,16,2930,2,235,8.72,4204444,7940304,18491378,4204444,8.72,52.95,22.74,22.74,12389981788,22.87,22.87,12389981788
넥스트아이,137940,17,694,2,73,11.76,19152408,9650391,85368992,19152408,11.76,198.46,22.43,22.43,13365377376,22.56,22.56,13365377376
형지엘리트,093240,18,2195,2,195,9.75,8111620,861005,38390259,8111620,9.75,942.11,21.13,21.13,18674777928,22.16,22.16,18674777928
KD,044180,19,731,2,50,7.34,5284541,203506,26717799,5284541,7.34,2596.75,19.78,19.78,4240647974,21.71,21.71,4240647974
지엔코,065060,20,1526,2,121,8.61,1965637,422079,10800804,1965637,8.61,465.70,18.20,18.20,3272612114,19.86,19.86,3272612114
SOL 미국양자컴퓨팅TOP10,0023A0,21,15455,2,1975,14.65,300504,371369,1600000,300504,14.65,80.92,18.78,18.78,4642173975,18.77,18.77,4642173975
아이씨티케이,456010,22,19110,2,560,3.02,2226562,1602626,13420676,2226562,3.02,138.93,16.59,16.59,43755390130,17.06,17.06,43755390130
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6865,5,-5,-0.07,498734,509773,3000000,498734,-0.07,97.83,16.62,16.62,3453166790,16.77,16.77,3453166790
더바이오메드,214610,24,7280,5,-1190,-14.05,809884,3397267,5150564,809884,-14.05,23.84,15.72,15.72,6086274660,16.23,16.23,6086274660
에너토크,019990,25,6780,2,650,10.60,1588439,1524982,9756088,1588439,10.60,104.16,16.28,16.28,10707662075,16.19,16.19,10707662075
PLUS 글로벌원자력밸류체인,0007G0,26,9330,2,615,7.06,143900,7102,950000,143900,7.06,2026.19,15.15,15.15,1328842111,14.99,14.99,1328842111
KODEX 코스닥150선물인버스,251340,27,4005,5,-5,-0.12,9157775,30234076,64400000,9157775,-0.12,30.29,14.22,14.22,36846347537,14.29,14.29,36846347537
코스텍시스,355150,28,8130,2,1060,14.99,1108927,64091,7797350,1108927,14.99,1730.24,14.22,14.22,9031462950,14.25,14.25,9031462950
지투파워,388050,29,9510,2,40,0.42,2623679,16043195,18709437,2623679,0.42,16.35,14.02,14.02,25216686970,14.17,14.17,25216686970
태웅,044490,30,16530,2,2050,14.16,2712300,126905,20007381,2712300,14.16,2137.27,13.56,13.56,45685346775,13.81,13.81,45685346775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 31700 2 14700 86.47 8363292 0 14829094 8363292 86.47 0.00 56.40 56.40 287724877000 61.21 61.21 287724877000
3 메디콕스 054180 2 265 2 24 9.96 47258801 61159224 82878283 47258801 9.96 77.27 57.02 57.02 12565599363 57.21 57.21 12565599363
4 로킷헬스케어 376900 3 20600 2 760 3.83 5309599 5352882 9669449 5309599 3.83 99.19 54.91 54.91 112357778230 56.41 56.41 112357778230
5 형지I&C 011080 4 2000 2 358 21.80 16715965 3507376 31541686 16715965 21.80 476.59 53.00 53.00 34091366040 54.04 54.04 34091366040
6 형지글로벌 308100 5 5650 2 810 16.74 4978815 1028959 10073629 4978815 16.74 483.87 49.42 49.42 28699366055 50.42 50.42 28699366055
7 위더스제약 330350 6 9040 2 740 8.92 6128476 4579109 13202139 6128476 8.92 133.84 46.42 46.42 58349741775 48.89 48.89 58349741775
8 우리기술 032820 7 2455 2 355 16.90 81396192 7797371 164677432 81396192 16.90 1043.89 49.43 49.43 196914299751 48.71 48.71 196914299751
9 그린생명과학 114450 8 2985 2 120 4.19 8068953 7225163 20000000 8068953 4.19 111.68 40.34 40.34 25451796491 42.63 42.63 25451796491
10 SOL 미국원자력SMR 0051G0 9 10930 2 1165 11.93 522429 288851 1200000 522429 11.93 180.86 43.54 43.54 5543092438 42.26 42.26 5543092438
11 셀리드 299660 10 6350 5 -410 -6.07 8347848 12642255 21102977 8347848 -6.07 66.03 39.56 39.56 55254080685 41.23 41.23 55254080685
12 진원생명과학 011000 11 3885 2 520 15.45 29898162 16521974 84917083 29898162 15.45 180.96 35.21 35.21 114444211927 34.69 34.69 114444211927
13 PLUS 차이나AI테크TOP10 0047N0 12 10125 5 -35 -0.34 262370 363966 800000 262370 -0.34 72.09 32.80 32.80 2659573177 32.83 32.83 2659573177
14 프롬바이오 377220 13 3125 5 -160 -4.87 6814842 59568104 28310000 6814842 -4.87 11.44 24.07 24.07 22735266675 25.70 25.70 22735266675
15 상지건설 042940 14 27450 3 0 0.00 1544259 1613631 6828712 1544259 0.00 95.70 22.61 22.61 44518694750 23.75 23.75 44518694750
16 케이씨티 089150 15 3025 2 395 15.02 4104735 15894164 17150000 4104735 15.02 25.83 23.93 23.93 11908476846 22.95 22.95 11908476846
17 피코그램 376180 16 2930 2 235 8.72 4204444 7940304 18491378 4204444 8.72 52.95 22.74 22.74 12389981788 22.87 22.87 12389981788
18 넥스트아이 137940 17 694 2 73 11.76 19152408 9650391 85368992 19152408 11.76 198.46 22.43 22.43 13365377376 22.56 22.56 13365377376
19 형지엘리트 093240 18 2195 2 195 9.75 8111620 861005 38390259 8111620 9.75 942.11 21.13 21.13 18674777928 22.16 22.16 18674777928
20 KD 044180 19 731 2 50 7.34 5284541 203506 26717799 5284541 7.34 2596.75 19.78 19.78 4240647974 21.71 21.71 4240647974
21 지엔코 065060 20 1526 2 121 8.61 1965637 422079 10800804 1965637 8.61 465.70 18.20 18.20 3272612114 19.86 19.86 3272612114
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15455 2 1975 14.65 300504 371369 1600000 300504 14.65 80.92 18.78 18.78 4642173975 18.77 18.77 4642173975
23 아이씨티케이 456010 22 19110 2 560 3.02 2226562 1602626 13420676 2226562 3.02 138.93 16.59 16.59 43755390130 17.06 17.06 43755390130
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 6865 5 -5 -0.07 498734 509773 3000000 498734 -0.07 97.83 16.62 16.62 3453166790 16.77 16.77 3453166790
25 더바이오메드 214610 24 7280 5 -1190 -14.05 809884 3397267 5150564 809884 -14.05 23.84 15.72 15.72 6086274660 16.23 16.23 6086274660
26 에너토크 019990 25 6780 2 650 10.60 1588439 1524982 9756088 1588439 10.60 104.16 16.28 16.28 10707662075 16.19 16.19 10707662075
27 PLUS 글로벌원자력밸류체인 0007G0 26 9330 2 615 7.06 143900 7102 950000 143900 7.06 2026.19 15.15 15.15 1328842111 14.99 14.99 1328842111
28 KODEX 코스닥150선물인버스 251340 27 4005 5 -5 -0.12 9157775 30234076 64400000 9157775 -0.12 30.29 14.22 14.22 36846347537 14.29 14.29 36846347537
29 코스텍시스 355150 28 8130 2 1060 14.99 1108927 64091 7797350 1108927 14.99 1730.24 14.22 14.22 9031462950 14.25 14.25 9031462950
30 지투파워 388050 29 9510 2 40 0.42 2623679 16043195 18709437 2623679 0.42 16.35 14.02 14.02 25216686970 14.17 14.17 25216686970
31 태웅 044490 30 16530 2 2050 14.16 2712300 126905 20007381 2712300 14.16 2137.27 13.56 13.56 45685346775 13.81 13.81 45685346775

31
top30/20250523/top30-atvtr-20250523-104002.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
인투셀,287840,1,31050,2,14050,82.65,8801227,0,14829094,8801227,82.65,0.00,59.35,59.35,301524921200,65.49,65.49,301524921200
메디콕스,054180,2,270,2,29,12.03,49114471,61159224,82878283,49114471,12.03,80.31,59.26,59.26,13058538726,58.36,58.36,13058538726
로킷헬스케어,376900,3,20650,2,810,4.08,5375803,5352882,9669449,5375803,4.08,100.43,55.60,55.60,113722158705,56.95,56.95,113722158705
형지I&C,011080,4,2005,2,363,22.11,16885241,3507376,31541686,16885241,22.11,481.42,53.53,53.53,34430323326,54.44,54.44,34430323326
형지글로벌,308100,5,5610,2,770,15.91,5049377,1028959,10073629,5049377,15.91,490.73,50.12,50.12,29097394895,51.49,51.49,29097394895
우리기술,032820,6,2445,2,345,16.43,84392891,7797371,164677432,84392891,16.43,1082.32,51.25,51.25,204220019770,50.72,50.72,204220019770
위더스제약,330350,7,9330,2,1030,12.41,6395457,4579109,13202139,6395457,12.41,139.67,48.44,48.44,60801475660,49.36,49.36,60801475660
그린생명과학,114450,8,3145,2,280,9.77,8995186,7225163,20000000,8995186,9.77,124.50,44.98,44.98,28362028715,45.09,45.09,28362028715
SOL 미국원자력SMR,0051G0,9,10910,2,1145,11.73,538137,288851,1200000,538137,11.73,186.30,44.84,44.84,5714586053,43.65,43.65,5714586053
셀리드,299660,10,6600,5,-160,-2.37,8609126,12642255,21102977,8609126,-2.37,68.10,40.80,40.80,56953775130,40.89,40.89,56953775130
케이씨티,089150,11,3210,2,580,22.05,7209104,15894164,17150000,7209104,22.05,45.36,42.04,42.04,21716586220,39.45,39.45,21716586220
PLUS 차이나AI테크TOP10,0047N0,12,10155,5,-5,-0.05,297120,363966,800000,297120,-0.05,81.63,37.14,37.14,3011284962,37.07,37.07,3011284962
진원생명과학,011000,13,3965,2,600,17.83,31158924,16521974,84917083,31158924,17.83,188.59,36.69,36.69,119434743680,35.47,35.47,119434743680
프롬바이오,377220,14,3175,5,-110,-3.35,6930126,59568104,28310000,6930126,-3.35,11.63,24.48,24.48,23099135075,25.70,25.70,23099135075
피코그램,376180,15,2995,2,300,11.13,4811048,7940304,18491378,4811048,11.13,60.59,26.02,26.02,14206270631,25.65,25.65,14206270631
상지건설,042940,16,27450,3,0,0.00,1571446,1613631,6828712,1571446,0.00,97.39,23.01,23.01,45265663750,24.15,24.15,45265663750
넥스트아이,137940,17,691,2,70,11.27,19622993,9650391,85368992,19622993,11.27,203.34,22.99,22.99,13692378956,23.21,23.21,13692378956
형지엘리트,093240,18,2195,2,195,9.75,8222594,861005,38390259,8222594,9.75,955.00,21.42,21.42,18917926063,22.45,22.45,18917926063
KD,044180,19,727,2,46,6.75,5355650,203506,26717799,5355650,6.75,2631.69,20.05,20.05,4292569152,22.10,22.10,4292569152
지엔코,065060,20,1546,2,141,10.04,2044114,422079,10800804,2044114,10.04,484.30,18.93,18.93,3393454667,20.32,20.32,3393454667
SOL 미국양자컴퓨팅TOP10,0023A0,21,15470,2,1990,14.76,320505,371369,1600000,320505,14.76,86.30,20.03,20.03,4951764690,20.01,20.01,4951764690
아이씨티케이,456010,22,19010,2,460,2.48,2250602,1602626,13420676,2250602,2.48,140.43,16.77,16.77,44213492805,17.33,17.33,44213492805
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6905,2,35,0.51,500741,509773,3000000,500741,0.51,98.23,16.69,16.69,3466945910,16.74,16.74,3466945910
에너토크,019990,24,6760,2,630,10.28,1623944,1524982,9756088,1623944,10.28,106.49,16.65,16.65,10948390685,16.60,16.60,10948390685
더바이오메드,214610,25,7480,5,-990,-11.69,838603,3397267,5150564,838603,-11.69,24.68,16.28,16.28,6298042130,16.35,16.35,6298042130
코스텍시스,355150,26,8300,2,1230,17.40,1252849,64091,7797350,1252849,17.40,1954.80,16.07,16.07,10242608350,15.83,15.83,10242608350
태웅,044490,27,16110,2,1630,11.26,2947182,126905,20007381,2947182,11.26,2322.35,14.73,14.73,49521854145,15.36,15.36,49521854145
PLUS 글로벌원자력밸류체인,0007G0,28,9310,2,595,6.83,144726,7102,950000,144726,6.83,2037.82,15.23,15.23,1336538736,15.11,15.11,1336538736
KODEX 코스닥150선물인버스,251340,29,4015,2,5,0.12,9575438,30234076,64400000,9575438,0.12,31.67,14.87,14.87,38522250292,14.90,14.90,38522250292
지투파워,388050,30,9490,2,20,0.21,2668937,16043195,18709437,2668937,0.21,16.64,14.27,14.27,25645467575,14.44,14.44,25645467575
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 31050 2 14050 82.65 8801227 0 14829094 8801227 82.65 0.00 59.35 59.35 301524921200 65.49 65.49 301524921200
3 메디콕스 054180 2 270 2 29 12.03 49114471 61159224 82878283 49114471 12.03 80.31 59.26 59.26 13058538726 58.36 58.36 13058538726
4 로킷헬스케어 376900 3 20650 2 810 4.08 5375803 5352882 9669449 5375803 4.08 100.43 55.60 55.60 113722158705 56.95 56.95 113722158705
5 형지I&C 011080 4 2005 2 363 22.11 16885241 3507376 31541686 16885241 22.11 481.42 53.53 53.53 34430323326 54.44 54.44 34430323326
6 형지글로벌 308100 5 5610 2 770 15.91 5049377 1028959 10073629 5049377 15.91 490.73 50.12 50.12 29097394895 51.49 51.49 29097394895
7 우리기술 032820 6 2445 2 345 16.43 84392891 7797371 164677432 84392891 16.43 1082.32 51.25 51.25 204220019770 50.72 50.72 204220019770
8 위더스제약 330350 7 9330 2 1030 12.41 6395457 4579109 13202139 6395457 12.41 139.67 48.44 48.44 60801475660 49.36 49.36 60801475660
9 그린생명과학 114450 8 3145 2 280 9.77 8995186 7225163 20000000 8995186 9.77 124.50 44.98 44.98 28362028715 45.09 45.09 28362028715
10 SOL 미국원자력SMR 0051G0 9 10910 2 1145 11.73 538137 288851 1200000 538137 11.73 186.30 44.84 44.84 5714586053 43.65 43.65 5714586053
11 셀리드 299660 10 6600 5 -160 -2.37 8609126 12642255 21102977 8609126 -2.37 68.10 40.80 40.80 56953775130 40.89 40.89 56953775130
12 케이씨티 089150 11 3210 2 580 22.05 7209104 15894164 17150000 7209104 22.05 45.36 42.04 42.04 21716586220 39.45 39.45 21716586220
13 PLUS 차이나AI테크TOP10 0047N0 12 10155 5 -5 -0.05 297120 363966 800000 297120 -0.05 81.63 37.14 37.14 3011284962 37.07 37.07 3011284962
14 진원생명과학 011000 13 3965 2 600 17.83 31158924 16521974 84917083 31158924 17.83 188.59 36.69 36.69 119434743680 35.47 35.47 119434743680
15 프롬바이오 377220 14 3175 5 -110 -3.35 6930126 59568104 28310000 6930126 -3.35 11.63 24.48 24.48 23099135075 25.70 25.70 23099135075
16 피코그램 376180 15 2995 2 300 11.13 4811048 7940304 18491378 4811048 11.13 60.59 26.02 26.02 14206270631 25.65 25.65 14206270631
17 상지건설 042940 16 27450 3 0 0.00 1571446 1613631 6828712 1571446 0.00 97.39 23.01 23.01 45265663750 24.15 24.15 45265663750
18 넥스트아이 137940 17 691 2 70 11.27 19622993 9650391 85368992 19622993 11.27 203.34 22.99 22.99 13692378956 23.21 23.21 13692378956
19 형지엘리트 093240 18 2195 2 195 9.75 8222594 861005 38390259 8222594 9.75 955.00 21.42 21.42 18917926063 22.45 22.45 18917926063
20 KD 044180 19 727 2 46 6.75 5355650 203506 26717799 5355650 6.75 2631.69 20.05 20.05 4292569152 22.10 22.10 4292569152
21 지엔코 065060 20 1546 2 141 10.04 2044114 422079 10800804 2044114 10.04 484.30 18.93 18.93 3393454667 20.32 20.32 3393454667
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15470 2 1990 14.76 320505 371369 1600000 320505 14.76 86.30 20.03 20.03 4951764690 20.01 20.01 4951764690
23 아이씨티케이 456010 22 19010 2 460 2.48 2250602 1602626 13420676 2250602 2.48 140.43 16.77 16.77 44213492805 17.33 17.33 44213492805
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 6905 2 35 0.51 500741 509773 3000000 500741 0.51 98.23 16.69 16.69 3466945910 16.74 16.74 3466945910
25 에너토크 019990 24 6760 2 630 10.28 1623944 1524982 9756088 1623944 10.28 106.49 16.65 16.65 10948390685 16.60 16.60 10948390685
26 더바이오메드 214610 25 7480 5 -990 -11.69 838603 3397267 5150564 838603 -11.69 24.68 16.28 16.28 6298042130 16.35 16.35 6298042130
27 코스텍시스 355150 26 8300 2 1230 17.40 1252849 64091 7797350 1252849 17.40 1954.80 16.07 16.07 10242608350 15.83 15.83 10242608350
28 태웅 044490 27 16110 2 1630 11.26 2947182 126905 20007381 2947182 11.26 2322.35 14.73 14.73 49521854145 15.36 15.36 49521854145
29 PLUS 글로벌원자력밸류체인 0007G0 28 9310 2 595 6.83 144726 7102 950000 144726 6.83 2037.82 15.23 15.23 1336538736 15.11 15.11 1336538736
30 KODEX 코스닥150선물인버스 251340 29 4015 2 5 0.12 9575438 30234076 64400000 9575438 0.12 31.67 14.87 14.87 38522250292 14.90 14.90 38522250292
31 지투파워 388050 30 9490 2 20 0.21 2668937 16043195 18709437 2668937 0.21 16.64 14.27 14.27 25645467575 14.44 14.44 25645467575

31
top30/20250523/top30-atvtr-20250523-105002.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
인투셀,287840,1,31700,2,14700,86.47,9180521,0,14829094,9180521,86.47,0.00,61.91,61.91,313563075525,66.70,66.70,313563075525
메디콕스,054180,2,266,2,25,10.37,50133394,61159224,82878283,50133394,10.37,81.97,60.49,60.49,13331038538,60.47,60.47,13331038538
로킷헬스케어,376900,3,20400,2,560,2.82,5444464,5352882,9669449,5444464,2.82,101.71,56.31,56.31,115130727105,58.37,58.37,115130727105
형지I&C,011080,4,1977,2,335,20.40,17439087,3507376,31541686,17439087,20.40,497.21,55.29,55.29,35529802992,56.98,56.98,35529802992
형지글로벌,308100,5,5540,2,700,14.46,5138844,1028959,10073629,5138844,14.46,499.42,51.01,51.01,29595353495,53.03,53.03,29595353495
우리기술,032820,6,2485,2,385,18.33,89390929,7797371,164677432,89390929,18.33,1146.42,54.28,54.28,216589423455,52.93,52.93,216589423455
위더스제약,330350,7,9230,2,930,11.20,6565833,4579109,13202139,6565833,11.20,143.39,49.73,49.73,62376419100,51.19,51.19,62376419100
그린생명과학,114450,8,3010,2,145,5.06,9501533,7225163,20000000,9501533,5.06,131.51,47.51,47.51,29914892417,49.69,49.69,29914892417
케이씨티,089150,9,3060,2,430,16.35,8489460,15894164,17150000,8489460,16.35,53.41,49.50,49.50,25701695565,48.98,48.98,25701695565
SOL 미국원자력SMR,0051G0,10,10915,2,1150,11.78,586094,288851,1200000,586094,11.78,202.91,48.84,48.84,6237385883,47.62,47.62,6237385883
셀리드,299660,11,6480,5,-280,-4.14,9217352,12642255,21102977,9217352,-4.14,72.91,43.68,43.68,61010204550,44.62,44.62,61010204550
진원생명과학,011000,12,3945,2,580,17.24,32642102,16521974,84917083,32642102,17.24,197.57,38.44,38.44,125358757092,37.42,37.42,125358757092
PLUS 차이나AI테크TOP10,0047N0,13,10190,2,30,0.30,299304,363966,800000,299304,0.30,82.23,37.41,37.41,3033539002,37.21,37.21,3033539002
피코그램,376180,14,3090,2,395,14.66,6280847,7940304,18491378,6280847,14.66,79.10,33.97,33.97,18808302867,32.92,32.92,18808302867
에너토크,019990,15,7960,1,1830,29.85,3455075,1524982,9756088,3455075,29.85,226.56,35.41,35.41,24569664415,31.64,31.64,24569664415
프롬바이오,377220,16,3145,5,-140,-4.26,7011354,59568104,28310000,7011354,-4.26,11.77,24.77,24.77,23355327290,26.23,26.23,23355327290
상지건설,042940,17,27200,5,-250,-0.91,1614205,1613631,6828712,1614205,-0.91,100.04,23.64,23.64,46431990375,25.00,25.00,46431990375
넥스트아이,137940,18,684,2,63,10.14,20189649,9650391,85368992,20189649,10.14,209.21,23.65,23.65,14080447234,24.11,24.11,14080447234
형지엘리트,093240,19,2165,2,165,8.25,8334397,861005,38390259,8334397,8.25,967.98,21.71,21.71,19161153494,23.05,23.05,19161153494
KD,044180,20,726,2,45,6.61,5486997,203506,26717799,5486997,6.61,2696.23,20.54,20.54,4387673949,22.62,22.62,4387673949
SOL 미국양자컴퓨팅TOP10,0023A0,21,15490,2,2010,14.91,335424,371369,1600000,335424,14.91,90.32,20.96,20.96,5182888655,20.91,20.91,5182888655
지엔코,065060,22,1550,2,145,10.32,2078963,422079,10800804,2078963,10.32,492.55,19.25,19.25,3447234423,20.59,20.59,3447234423
코스텍시스,355150,23,8610,2,1540,21.78,1521487,64091,7797350,1521487,21.78,2373.95,19.51,19.51,12573362445,18.73,18.73,12573362445
아이씨티케이,456010,24,18900,2,350,1.89,2303578,1602626,13420676,2303578,1.89,143.74,17.16,17.16,45216414525,17.83,17.83,45216414525
더바이오메드,214610,25,7240,5,-1230,-14.52,856012,3397267,5150564,856012,-14.52,25.20,16.62,16.62,6426556225,17.23,17.23,6426556225
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6920,2,50,0.73,500752,509773,3000000,500752,0.73,98.23,16.69,16.69,3467021975,16.70,16.70,3467021975
태웅,044490,27,16320,2,1840,12.71,3049284,126905,20007381,3049284,12.71,2402.81,15.24,15.24,51175096140,15.67,15.67,51175096140
PLUS 글로벌원자력밸류체인,0007G0,28,9305,2,590,6.77,147052,7102,950000,147052,6.77,2070.57,15.48,15.48,1358182671,15.36,15.36,1358182671
KODEX 코스닥150선물인버스,251340,29,4020,2,10,0.25,9885243,30234076,64400000,9885243,0.25,32.70,15.35,15.35,39767539507,15.36,15.36,39767539507
TIGER 차이나테크TOP10,0047A0,30,10045,5,-55,-0.54,1091904,1348097,7250000,1091904,-0.54,81.00,15.06,15.06,10973440293,15.07,15.07,10973440293
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 31700 2 14700 86.47 9180521 0 14829094 9180521 86.47 0.00 61.91 61.91 313563075525 66.70 66.70 313563075525
3 메디콕스 054180 2 266 2 25 10.37 50133394 61159224 82878283 50133394 10.37 81.97 60.49 60.49 13331038538 60.47 60.47 13331038538
4 로킷헬스케어 376900 3 20400 2 560 2.82 5444464 5352882 9669449 5444464 2.82 101.71 56.31 56.31 115130727105 58.37 58.37 115130727105
5 형지I&C 011080 4 1977 2 335 20.40 17439087 3507376 31541686 17439087 20.40 497.21 55.29 55.29 35529802992 56.98 56.98 35529802992
6 형지글로벌 308100 5 5540 2 700 14.46 5138844 1028959 10073629 5138844 14.46 499.42 51.01 51.01 29595353495 53.03 53.03 29595353495
7 우리기술 032820 6 2485 2 385 18.33 89390929 7797371 164677432 89390929 18.33 1146.42 54.28 54.28 216589423455 52.93 52.93 216589423455
8 위더스제약 330350 7 9230 2 930 11.20 6565833 4579109 13202139 6565833 11.20 143.39 49.73 49.73 62376419100 51.19 51.19 62376419100
9 그린생명과학 114450 8 3010 2 145 5.06 9501533 7225163 20000000 9501533 5.06 131.51 47.51 47.51 29914892417 49.69 49.69 29914892417
10 케이씨티 089150 9 3060 2 430 16.35 8489460 15894164 17150000 8489460 16.35 53.41 49.50 49.50 25701695565 48.98 48.98 25701695565
11 SOL 미국원자력SMR 0051G0 10 10915 2 1150 11.78 586094 288851 1200000 586094 11.78 202.91 48.84 48.84 6237385883 47.62 47.62 6237385883
12 셀리드 299660 11 6480 5 -280 -4.14 9217352 12642255 21102977 9217352 -4.14 72.91 43.68 43.68 61010204550 44.62 44.62 61010204550
13 진원생명과학 011000 12 3945 2 580 17.24 32642102 16521974 84917083 32642102 17.24 197.57 38.44 38.44 125358757092 37.42 37.42 125358757092
14 PLUS 차이나AI테크TOP10 0047N0 13 10190 2 30 0.30 299304 363966 800000 299304 0.30 82.23 37.41 37.41 3033539002 37.21 37.21 3033539002
15 피코그램 376180 14 3090 2 395 14.66 6280847 7940304 18491378 6280847 14.66 79.10 33.97 33.97 18808302867 32.92 32.92 18808302867
16 에너토크 019990 15 7960 1 1830 29.85 3455075 1524982 9756088 3455075 29.85 226.56 35.41 35.41 24569664415 31.64 31.64 24569664415
17 프롬바이오 377220 16 3145 5 -140 -4.26 7011354 59568104 28310000 7011354 -4.26 11.77 24.77 24.77 23355327290 26.23 26.23 23355327290
18 상지건설 042940 17 27200 5 -250 -0.91 1614205 1613631 6828712 1614205 -0.91 100.04 23.64 23.64 46431990375 25.00 25.00 46431990375
19 넥스트아이 137940 18 684 2 63 10.14 20189649 9650391 85368992 20189649 10.14 209.21 23.65 23.65 14080447234 24.11 24.11 14080447234
20 형지엘리트 093240 19 2165 2 165 8.25 8334397 861005 38390259 8334397 8.25 967.98 21.71 21.71 19161153494 23.05 23.05 19161153494
21 KD 044180 20 726 2 45 6.61 5486997 203506 26717799 5486997 6.61 2696.23 20.54 20.54 4387673949 22.62 22.62 4387673949
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15490 2 2010 14.91 335424 371369 1600000 335424 14.91 90.32 20.96 20.96 5182888655 20.91 20.91 5182888655
23 지엔코 065060 22 1550 2 145 10.32 2078963 422079 10800804 2078963 10.32 492.55 19.25 19.25 3447234423 20.59 20.59 3447234423
24 코스텍시스 355150 23 8610 2 1540 21.78 1521487 64091 7797350 1521487 21.78 2373.95 19.51 19.51 12573362445 18.73 18.73 12573362445
25 아이씨티케이 456010 24 18900 2 350 1.89 2303578 1602626 13420676 2303578 1.89 143.74 17.16 17.16 45216414525 17.83 17.83 45216414525
26 더바이오메드 214610 25 7240 5 -1230 -14.52 856012 3397267 5150564 856012 -14.52 25.20 16.62 16.62 6426556225 17.23 17.23 6426556225
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6920 2 50 0.73 500752 509773 3000000 500752 0.73 98.23 16.69 16.69 3467021975 16.70 16.70 3467021975
28 태웅 044490 27 16320 2 1840 12.71 3049284 126905 20007381 3049284 12.71 2402.81 15.24 15.24 51175096140 15.67 15.67 51175096140
29 PLUS 글로벌원자력밸류체인 0007G0 28 9305 2 590 6.77 147052 7102 950000 147052 6.77 2070.57 15.48 15.48 1358182671 15.36 15.36 1358182671
30 KODEX 코스닥150선물인버스 251340 29 4020 2 10 0.25 9885243 30234076 64400000 9885243 0.25 32.70 15.35 15.35 39767539507 15.36 15.36 39767539507
31 TIGER 차이나테크TOP10 0047A0 30 10045 5 -55 -0.54 1091904 1348097 7250000 1091904 -0.54 81.00 15.06 15.06 10973440293 15.07 15.07 10973440293

31
top30/20250523/top30-atvtr-20250523-110002.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
인투셀,287840,1,31100,2,14100,82.94,9443833,0,14829094,9443833,82.94,0.00,63.68,63.68,321786032625,69.77,69.77,321786032625
메디콕스,054180,2,265,2,24,9.96,51240882,61159224,82878283,51240882,9.96,83.78,61.83,61.83,13623314231,62.03,62.03,13623314231
로킷헬스케어,376900,3,20400,2,560,2.82,5530535,5352882,9669449,5530535,2.82,103.32,57.20,57.20,116877156955,59.25,59.25,116877156955
형지I&C,011080,4,1981,2,339,20.65,17657714,3507376,31541686,17657714,20.65,503.45,55.98,55.98,35963278759,57.56,57.56,35963278759
우리기술,032820,5,2485,2,385,18.33,93747559,7797371,164677432,93747559,18.33,1202.30,56.93,56.93,227408618674,55.57,55.57,227408618674
형지글로벌,308100,6,5550,2,710,14.67,5205291,1028959,10073629,5205291,14.67,505.88,51.67,51.67,29964246520,53.60,53.60,29964246520
케이씨티,089150,7,3040,2,410,15.59,8989554,15894164,17150000,8989554,15.59,56.56,52.42,52.42,27220399389,52.21,52.21,27220399389
위더스제약,330350,8,9230,2,930,11.20,6693829,4579109,13202139,6693829,11.20,146.18,50.70,50.70,63563289245,52.16,52.16,63563289245
그린생명과학,114450,9,3005,2,140,4.89,9703367,7225163,20000000,9703367,4.89,134.30,48.52,48.52,30523878197,50.79,50.79,30523878197
SOL 미국원자력SMR,0051G0,10,10940,2,1175,12.03,621478,288851,1200000,621478,12.03,215.16,51.79,51.79,6624135703,50.46,50.46,6624135703
셀리드,299660,11,6450,5,-310,-4.59,9369877,12642255,21102977,9369877,-4.59,74.12,44.40,44.40,61997640710,45.55,45.55,61997640710
피코그램,376180,12,3100,2,405,15.03,7419847,7940304,18491378,7419847,15.03,93.45,40.13,40.13,22397597022,39.07,39.07,22397597022
PLUS 차이나AI테크TOP10,0047N0,13,10165,2,5,0.05,307326,363966,800000,307326,0.05,84.44,38.42,38.42,3115046502,38.31,38.31,3115046502
진원생명과학,011000,14,3940,2,575,17.09,33220241,16521974,84917083,33220241,17.09,201.07,39.12,39.12,127631615070,38.15,38.15,127631615070
에너토크,019990,15,7960,1,1830,29.85,3570187,1524982,9756088,3570187,29.85,234.11,36.59,36.59,25485955935,32.82,32.82,25485955935
프롬바이오,377220,16,3100,5,-185,-5.63,7193871,59568104,28310000,7193871,-5.63,12.08,25.41,25.41,23923651171,27.26,27.26,23923651171
상지건설,042940,17,27100,5,-350,-1.28,1705234,1613631,6828712,1705234,-1.28,105.68,24.97,24.97,48895968950,26.42,26.42,48895968950
넥스트아이,137940,18,706,2,85,13.69,21353216,9650391,85368992,21353216,13.69,221.27,25.01,25.01,14898196603,24.72,24.72,14898196603
형지엘리트,093240,19,2165,2,165,8.25,8434038,861005,38390259,8434038,8.25,979.56,21.97,21.97,19376494829,23.31,23.31,19376494829
KD,044180,20,734,2,53,7.78,5509853,203506,26717799,5509853,7.78,2707.46,20.62,20.62,4404355269,22.46,22.46,4404355269
SOL 미국양자컴퓨팅TOP10,0023A0,21,15475,2,1995,14.80,348275,371369,1600000,348275,14.80,93.78,21.77,21.77,5381989530,21.74,21.74,5381989530
지엔코,065060,22,1550,2,145,10.32,2098071,422079,10800804,2098071,10.32,497.08,19.43,19.43,3476780438,20.77,20.77,3476780438
코스텍시스,355150,23,8860,2,1790,25.32,1663618,64091,7797350,1663618,25.32,2595.71,21.34,21.34,13811549265,19.99,19.99,13811549265
아이씨티케이,456010,24,18870,2,320,1.73,2341322,1602626,13420676,2341322,1.73,146.09,17.45,17.45,45928796740,18.14,18.14,45928796740
한신기계,011700,25,3360,2,430,14.68,5854543,159470,32446151,5854543,14.68,3671.25,18.04,18.04,19444423070,17.84,17.84,19444423070
TIGER 차이나테크TOP10,0047A0,26,10025,5,-75,-0.74,1285550,1348097,7250000,1285550,-0.74,95.36,17.73,17.73,12913028968,17.77,17.77,12913028968
더바이오메드,214610,27,7350,5,-1120,-13.22,866367,3397267,5150564,866367,-13.22,25.50,16.82,16.82,6502248905,17.18,17.18,6502248905
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6950,2,80,1.16,504765,509773,3000000,504765,1.16,99.02,16.83,16.83,3494892215,16.76,16.76,3494892215
KODEX 코스닥150선물인버스,251340,29,4030,2,20,0.50,10805597,30234076,64400000,10805597,0.50,35.74,16.78,16.78,43473754067,16.75,16.75,43473754067
태웅,044490,30,16240,2,1760,12.15,3159641,126905,20007381,3159641,12.15,2489.77,15.79,15.79,52984356035,16.31,16.31,52984356035
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 31100 2 14100 82.94 9443833 0 14829094 9443833 82.94 0.00 63.68 63.68 321786032625 69.77 69.77 321786032625
3 메디콕스 054180 2 265 2 24 9.96 51240882 61159224 82878283 51240882 9.96 83.78 61.83 61.83 13623314231 62.03 62.03 13623314231
4 로킷헬스케어 376900 3 20400 2 560 2.82 5530535 5352882 9669449 5530535 2.82 103.32 57.20 57.20 116877156955 59.25 59.25 116877156955
5 형지I&C 011080 4 1981 2 339 20.65 17657714 3507376 31541686 17657714 20.65 503.45 55.98 55.98 35963278759 57.56 57.56 35963278759
6 우리기술 032820 5 2485 2 385 18.33 93747559 7797371 164677432 93747559 18.33 1202.30 56.93 56.93 227408618674 55.57 55.57 227408618674
7 형지글로벌 308100 6 5550 2 710 14.67 5205291 1028959 10073629 5205291 14.67 505.88 51.67 51.67 29964246520 53.60 53.60 29964246520
8 케이씨티 089150 7 3040 2 410 15.59 8989554 15894164 17150000 8989554 15.59 56.56 52.42 52.42 27220399389 52.21 52.21 27220399389
9 위더스제약 330350 8 9230 2 930 11.20 6693829 4579109 13202139 6693829 11.20 146.18 50.70 50.70 63563289245 52.16 52.16 63563289245
10 그린생명과학 114450 9 3005 2 140 4.89 9703367 7225163 20000000 9703367 4.89 134.30 48.52 48.52 30523878197 50.79 50.79 30523878197
11 SOL 미국원자력SMR 0051G0 10 10940 2 1175 12.03 621478 288851 1200000 621478 12.03 215.16 51.79 51.79 6624135703 50.46 50.46 6624135703
12 셀리드 299660 11 6450 5 -310 -4.59 9369877 12642255 21102977 9369877 -4.59 74.12 44.40 44.40 61997640710 45.55 45.55 61997640710
13 피코그램 376180 12 3100 2 405 15.03 7419847 7940304 18491378 7419847 15.03 93.45 40.13 40.13 22397597022 39.07 39.07 22397597022
14 PLUS 차이나AI테크TOP10 0047N0 13 10165 2 5 0.05 307326 363966 800000 307326 0.05 84.44 38.42 38.42 3115046502 38.31 38.31 3115046502
15 진원생명과학 011000 14 3940 2 575 17.09 33220241 16521974 84917083 33220241 17.09 201.07 39.12 39.12 127631615070 38.15 38.15 127631615070
16 에너토크 019990 15 7960 1 1830 29.85 3570187 1524982 9756088 3570187 29.85 234.11 36.59 36.59 25485955935 32.82 32.82 25485955935
17 프롬바이오 377220 16 3100 5 -185 -5.63 7193871 59568104 28310000 7193871 -5.63 12.08 25.41 25.41 23923651171 27.26 27.26 23923651171
18 상지건설 042940 17 27100 5 -350 -1.28 1705234 1613631 6828712 1705234 -1.28 105.68 24.97 24.97 48895968950 26.42 26.42 48895968950
19 넥스트아이 137940 18 706 2 85 13.69 21353216 9650391 85368992 21353216 13.69 221.27 25.01 25.01 14898196603 24.72 24.72 14898196603
20 형지엘리트 093240 19 2165 2 165 8.25 8434038 861005 38390259 8434038 8.25 979.56 21.97 21.97 19376494829 23.31 23.31 19376494829
21 KD 044180 20 734 2 53 7.78 5509853 203506 26717799 5509853 7.78 2707.46 20.62 20.62 4404355269 22.46 22.46 4404355269
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15475 2 1995 14.80 348275 371369 1600000 348275 14.80 93.78 21.77 21.77 5381989530 21.74 21.74 5381989530
23 지엔코 065060 22 1550 2 145 10.32 2098071 422079 10800804 2098071 10.32 497.08 19.43 19.43 3476780438 20.77 20.77 3476780438
24 코스텍시스 355150 23 8860 2 1790 25.32 1663618 64091 7797350 1663618 25.32 2595.71 21.34 21.34 13811549265 19.99 19.99 13811549265
25 아이씨티케이 456010 24 18870 2 320 1.73 2341322 1602626 13420676 2341322 1.73 146.09 17.45 17.45 45928796740 18.14 18.14 45928796740
26 한신기계 011700 25 3360 2 430 14.68 5854543 159470 32446151 5854543 14.68 3671.25 18.04 18.04 19444423070 17.84 17.84 19444423070
27 TIGER 차이나테크TOP10 0047A0 26 10025 5 -75 -0.74 1285550 1348097 7250000 1285550 -0.74 95.36 17.73 17.73 12913028968 17.77 17.77 12913028968
28 더바이오메드 214610 27 7350 5 -1120 -13.22 866367 3397267 5150564 866367 -13.22 25.50 16.82 16.82 6502248905 17.18 17.18 6502248905
29 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 28 6950 2 80 1.16 504765 509773 3000000 504765 1.16 99.02 16.83 16.83 3494892215 16.76 16.76 3494892215
30 KODEX 코스닥150선물인버스 251340 29 4030 2 20 0.50 10805597 30234076 64400000 10805597 0.50 35.74 16.78 16.78 43473754067 16.75 16.75 43473754067
31 태웅 044490 30 16240 2 1760 12.15 3159641 126905 20007381 3159641 12.15 2489.77 15.79 15.79 52984356035 16.31 16.31 52984356035

31
top30/20250523/top30-atvtr-20250523-111001.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
인투셀,287840,1,31800,2,14800,87.06,9811400,0,14829094,9811400,87.06,0.00,66.16,66.16,333561207975,70.73,70.73,333561207975
케이씨티,089150,2,2945,2,315,11.98,10705525,15894164,17150000,10705525,11.98,67.36,62.42,62.42,32475057720,64.30,64.30,32475057720
메디콕스,054180,3,262,2,21,8.71,51972204,61159224,82878283,51972204,8.71,84.98,62.71,62.71,13815400780,63.62,63.62,13815400780
우리기술,032820,4,2540,2,440,20.95,104542533,7797371,164677432,104542533,20.95,1340.74,63.48,63.48,254704220401,60.89,60.89,254704220401
로킷헬스케어,376900,5,20350,2,510,2.57,5564217,5352882,9669449,5564217,2.57,103.95,57.54,57.54,117561655005,59.74,59.74,117561655005
형지I&C,011080,6,1982,2,340,20.71,17839109,3507376,31541686,17839109,20.71,508.62,56.56,56.56,36322336225,58.10,58.10,36322336225
형지글로벌,308100,7,5520,2,680,14.05,5250957,1028959,10073629,5250957,14.05,510.32,52.13,52.13,30216723140,54.34,54.34,30216723140
위더스제약,330350,8,9230,2,930,11.20,6773268,4579109,13202139,6773268,11.20,147.92,51.30,51.30,64290695125,52.76,52.76,64290695125
SOL 미국원자력SMR,0051G0,9,10975,2,1210,12.39,650328,288851,1200000,650328,12.39,225.14,54.19,54.19,6940271342,52.70,52.70,6940271342
그린생명과학,114450,10,2975,2,110,3.84,9899900,7225163,20000000,9899900,3.84,137.02,49.50,49.50,31107987811,52.28,52.28,31107987811
셀리드,299660,11,6400,5,-360,-5.33,9502982,12642255,21102977,9502982,-5.33,75.17,45.03,45.03,62849610605,46.53,46.53,62849610605
피코그램,376180,12,3100,2,405,15.03,7997580,7940304,18491378,7997580,15.03,100.72,43.25,43.25,24195248761,42.21,42.21,24195248761
진원생명과학,011000,13,3870,2,505,15.01,33647485,16521974,84917083,33647485,15.01,203.65,39.62,39.62,129299924534,39.35,39.35,129299924534
PLUS 차이나AI테크TOP10,0047N0,14,10165,2,5,0.05,307326,363966,800000,307326,0.05,84.44,38.42,38.42,3115046502,38.31,38.31,3115046502
에너토크,019990,15,7960,1,1830,29.85,3598863,1524982,9756088,3598863,29.85,235.99,36.89,36.89,25714216895,33.11,33.11,25714216895
프롬바이오,377220,16,3070,5,-215,-6.54,7381146,59568104,28310000,7381146,-6.54,12.39,26.07,26.07,24501261041,28.19,28.19,24501261041
상지건설,042940,17,26800,5,-650,-2.37,1725907,1613631,6828712,1725907,-2.37,106.96,25.27,25.27,49452009375,27.02,27.02,49452009375
넥스트아이,137940,18,694,2,73,11.76,21729661,9650391,85368992,21729661,11.76,225.17,25.45,25.45,15161131519,25.59,25.59,15161131519
형지엘리트,093240,19,2160,2,160,8.00,8496695,861005,38390259,8496695,8.00,986.83,22.13,22.13,19511961919,23.53,23.53,19511961919
KD,044180,20,746,2,65,9.54,5592092,203506,26717799,5592092,9.54,2747.88,20.93,20.93,4465209884,22.40,22.40,4465209884
SOL 미국양자컴퓨팅TOP10,0023A0,21,15480,2,2000,14.84,356866,371369,1600000,356866,14.84,96.09,22.30,22.30,5515060005,22.27,22.27,5515060005
코스텍시스,355150,22,8680,2,1610,22.77,1768504,64091,7797350,1768504,22.77,2759.36,22.68,22.68,14722131820,21.75,21.75,14722131820
지엔코,065060,23,1532,2,127,9.04,2156164,422079,10800804,2156164,9.04,510.84,19.96,19.96,3567053430,21.56,21.56,3567053430
한신기계,011700,24,3410,2,480,16.38,6552545,159470,32446151,6552545,16.38,4108.95,20.20,20.20,21829607303,19.73,19.73,21829607303
TIGER 차이나테크TOP10,0047A0,25,10035,5,-65,-0.64,1399781,1348097,7250000,1399781,-0.64,103.83,19.31,19.31,14059536372,19.32,19.32,14059536372
아이씨티케이,456010,26,18910,2,360,1.94,2360773,1602626,13420676,2360773,1.94,147.31,17.59,17.59,46296580255,18.24,18.24,46296580255
KODEX 코스닥150선물인버스,251340,27,4040,2,30,0.75,11389716,30234076,64400000,11389716,0.75,37.67,17.69,17.69,45830018984,17.62,17.62,45830018984
더바이오메드,214610,28,7330,5,-1140,-13.46,872775,3397267,5150564,872775,-13.46,25.69,16.95,16.95,6549227965,17.35,17.35,6549227965
삼륭물산,014970,29,7740,2,670,9.48,2629245,5279715,15125000,2629245,9.48,49.80,17.38,17.38,20234215630,17.28,17.28,20234215630
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6975,2,105,1.53,504777,509773,3000000,504777,1.53,99.02,16.83,16.83,3494975800,16.70,16.70,3494975800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 31800 2 14800 87.06 9811400 0 14829094 9811400 87.06 0.00 66.16 66.16 333561207975 70.73 70.73 333561207975
3 케이씨티 089150 2 2945 2 315 11.98 10705525 15894164 17150000 10705525 11.98 67.36 62.42 62.42 32475057720 64.30 64.30 32475057720
4 메디콕스 054180 3 262 2 21 8.71 51972204 61159224 82878283 51972204 8.71 84.98 62.71 62.71 13815400780 63.62 63.62 13815400780
5 우리기술 032820 4 2540 2 440 20.95 104542533 7797371 164677432 104542533 20.95 1340.74 63.48 63.48 254704220401 60.89 60.89 254704220401
6 로킷헬스케어 376900 5 20350 2 510 2.57 5564217 5352882 9669449 5564217 2.57 103.95 57.54 57.54 117561655005 59.74 59.74 117561655005
7 형지I&C 011080 6 1982 2 340 20.71 17839109 3507376 31541686 17839109 20.71 508.62 56.56 56.56 36322336225 58.10 58.10 36322336225
8 형지글로벌 308100 7 5520 2 680 14.05 5250957 1028959 10073629 5250957 14.05 510.32 52.13 52.13 30216723140 54.34 54.34 30216723140
9 위더스제약 330350 8 9230 2 930 11.20 6773268 4579109 13202139 6773268 11.20 147.92 51.30 51.30 64290695125 52.76 52.76 64290695125
10 SOL 미국원자력SMR 0051G0 9 10975 2 1210 12.39 650328 288851 1200000 650328 12.39 225.14 54.19 54.19 6940271342 52.70 52.70 6940271342
11 그린생명과학 114450 10 2975 2 110 3.84 9899900 7225163 20000000 9899900 3.84 137.02 49.50 49.50 31107987811 52.28 52.28 31107987811
12 셀리드 299660 11 6400 5 -360 -5.33 9502982 12642255 21102977 9502982 -5.33 75.17 45.03 45.03 62849610605 46.53 46.53 62849610605
13 피코그램 376180 12 3100 2 405 15.03 7997580 7940304 18491378 7997580 15.03 100.72 43.25 43.25 24195248761 42.21 42.21 24195248761
14 진원생명과학 011000 13 3870 2 505 15.01 33647485 16521974 84917083 33647485 15.01 203.65 39.62 39.62 129299924534 39.35 39.35 129299924534
15 PLUS 차이나AI테크TOP10 0047N0 14 10165 2 5 0.05 307326 363966 800000 307326 0.05 84.44 38.42 38.42 3115046502 38.31 38.31 3115046502
16 에너토크 019990 15 7960 1 1830 29.85 3598863 1524982 9756088 3598863 29.85 235.99 36.89 36.89 25714216895 33.11 33.11 25714216895
17 프롬바이오 377220 16 3070 5 -215 -6.54 7381146 59568104 28310000 7381146 -6.54 12.39 26.07 26.07 24501261041 28.19 28.19 24501261041
18 상지건설 042940 17 26800 5 -650 -2.37 1725907 1613631 6828712 1725907 -2.37 106.96 25.27 25.27 49452009375 27.02 27.02 49452009375
19 넥스트아이 137940 18 694 2 73 11.76 21729661 9650391 85368992 21729661 11.76 225.17 25.45 25.45 15161131519 25.59 25.59 15161131519
20 형지엘리트 093240 19 2160 2 160 8.00 8496695 861005 38390259 8496695 8.00 986.83 22.13 22.13 19511961919 23.53 23.53 19511961919
21 KD 044180 20 746 2 65 9.54 5592092 203506 26717799 5592092 9.54 2747.88 20.93 20.93 4465209884 22.40 22.40 4465209884
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15480 2 2000 14.84 356866 371369 1600000 356866 14.84 96.09 22.30 22.30 5515060005 22.27 22.27 5515060005
23 코스텍시스 355150 22 8680 2 1610 22.77 1768504 64091 7797350 1768504 22.77 2759.36 22.68 22.68 14722131820 21.75 21.75 14722131820
24 지엔코 065060 23 1532 2 127 9.04 2156164 422079 10800804 2156164 9.04 510.84 19.96 19.96 3567053430 21.56 21.56 3567053430
25 한신기계 011700 24 3410 2 480 16.38 6552545 159470 32446151 6552545 16.38 4108.95 20.20 20.20 21829607303 19.73 19.73 21829607303
26 TIGER 차이나테크TOP10 0047A0 25 10035 5 -65 -0.64 1399781 1348097 7250000 1399781 -0.64 103.83 19.31 19.31 14059536372 19.32 19.32 14059536372
27 아이씨티케이 456010 26 18910 2 360 1.94 2360773 1602626 13420676 2360773 1.94 147.31 17.59 17.59 46296580255 18.24 18.24 46296580255
28 KODEX 코스닥150선물인버스 251340 27 4040 2 30 0.75 11389716 30234076 64400000 11389716 0.75 37.67 17.69 17.69 45830018984 17.62 17.62 45830018984
29 더바이오메드 214610 28 7330 5 -1140 -13.46 872775 3397267 5150564 872775 -13.46 25.69 16.95 16.95 6549227965 17.35 17.35 6549227965
30 삼륭물산 014970 29 7740 2 670 9.48 2629245 5279715 15125000 2629245 9.48 49.80 17.38 17.38 20234215630 17.28 17.28 20234215630
31 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 30 6975 2 105 1.53 504777 509773 3000000 504777 1.53 99.02 16.83 16.83 3494975800 16.70 16.70 3494975800

31
top30/20250523/top30-atvtr-20250523-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
인투셀,287840,1,32600,2,15600,91.76,10204725,0,14829094,10204725,91.76,0.00,68.82,68.82,346315530925,71.64,71.64,346315530925
케이씨티,089150,2,2980,2,350,13.31,11381337,15894164,17150000,11381337,13.31,71.61,66.36,66.36,34480969477,67.47,67.47,34480969477
우리기술,032820,3,2510,2,410,19.52,110720835,7797371,164677432,110720835,19.52,1419.98,67.23,67.23,270330007947,65.40,65.40,270330007947
메디콕스,054180,4,263,2,22,9.13,52792683,61159224,82878283,52792683,9.13,86.32,63.70,63.70,14032198875,64.38,64.38,14032198875
로킷헬스케어,376900,5,20350,2,510,2.57,5620733,5352882,9669449,5620733,2.57,105.00,58.13,58.13,118705382130,60.33,60.33,118705382130
형지I&C,011080,6,1967,2,325,19.79,17969092,3507376,31541686,17969092,19.79,512.32,56.97,56.97,36578995916,58.96,58.96,36578995916
SOL 미국원자력SMR,0051G0,7,10980,2,1215,12.44,685026,288851,1200000,685026,12.44,237.16,57.09,57.09,7321156377,55.56,55.56,7321156377
형지글로벌,308100,8,5490,2,650,13.43,5302218,1028959,10073629,5302218,13.43,515.30,52.63,52.63,30498900695,55.15,55.15,30498900695
그린생명과학,114450,9,2910,2,45,1.57,10130902,7225163,20000000,10130902,1.57,140.22,50.65,50.65,31779635807,54.60,54.60,31779635807
위더스제약,330350,10,9220,2,920,11.08,6929625,4579109,13202139,6929625,11.08,151.33,52.49,52.49,65745291075,54.01,54.01,65745291075
피코그램,376180,11,3075,2,380,14.10,9097274,7940304,18491378,9097274,14.10,114.57,49.20,49.20,27676268699,48.67,48.67,27676268699
셀리드,299660,12,6360,5,-400,-5.92,9563171,12642255,21102977,9563171,-5.92,75.64,45.32,45.32,63233697595,47.11,47.11,63233697595
진원생명과학,011000,13,3880,2,515,15.30,33997887,16521974,84917083,33997887,15.30,205.77,40.04,40.04,130657956015,39.66,39.66,130657956015
PLUS 차이나AI테크TOP10,0047N0,14,10200,2,40,0.39,309675,363966,800000,309675,0.39,85.08,38.71,38.71,3138968637,38.47,38.47,3138968637
에너토크,019990,15,7960,1,1830,29.85,3611233,1524982,9756088,3611233,29.85,236.80,37.02,37.02,25812682095,33.24,33.24,25812682095
프롬바이오,377220,16,3085,5,-200,-6.09,7490308,59568104,28310000,7490308,-6.09,12.57,26.46,26.46,24838642977,28.44,28.44,24838642977
상지건설,042940,17,27000,5,-450,-1.64,1744040,1613631,6828712,1744040,-1.64,108.08,25.54,25.54,49939183100,27.09,27.09,49939183100
넥스트아이,137940,18,697,2,76,12.24,21991053,9650391,85368992,21991053,12.24,227.88,25.76,25.76,15342461376,25.78,25.78,15342461376
형지엘리트,093240,19,2150,2,150,7.50,8591055,861005,38390259,8591055,7.50,997.79,22.38,22.38,19714686575,23.89,23.89,19714686575
KD,044180,20,724,2,43,6.31,5710246,203506,26717799,5710246,6.31,2805.93,21.37,21.37,4552114340,23.53,23.53,4552114340
SOL 미국양자컴퓨팅TOP10,0023A0,21,15495,2,2015,14.95,366710,371369,1600000,366710,14.95,98.75,22.92,22.92,5667516955,22.86,22.86,5667516955
코스텍시스,355150,22,8630,2,1560,22.07,1805644,64091,7797350,1805644,22.07,2817.31,23.16,23.16,15043153900,22.36,22.36,15043153900
지엔코,065060,23,1540,2,135,9.61,2172287,422079,10800804,2172287,9.61,514.66,20.11,20.11,3592034618,21.60,21.60,3592034618
한신기계,011700,24,3370,2,440,15.02,6818654,159470,32446151,6818654,15.02,4275.82,21.02,21.02,22727642048,20.79,20.79,22727642048
TIGER 차이나테크TOP10,0047A0,25,10075,5,-25,-0.25,1428211,1348097,7250000,1428211,-0.25,105.94,19.70,19.70,14346092895,19.64,19.64,14346092895
아이씨티케이,456010,26,18930,2,380,2.05,2398444,1602626,13420676,2398444,2.05,149.66,17.87,17.87,47008086600,18.50,18.50,47008086600
KODEX 코스닥150선물인버스,251340,27,4035,2,25,0.62,11816595,30234076,64400000,11816595,0.62,39.08,18.35,18.35,47554410220,18.30,18.30,47554410220
삼륭물산,014970,28,7650,2,580,8.20,2735174,5279715,15125000,2735174,8.20,51.81,18.08,18.08,21053422125,18.20,18.20,21053422125
더바이오메드,214610,29,7280,5,-1190,-14.05,883679,3397267,5150564,883679,-14.05,26.01,17.16,17.16,6628707325,17.68,17.68,6628707325
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6980,2,110,1.60,520686,509773,3000000,520686,1.60,102.14,17.36,17.36,3606049775,17.22,17.22,3606049775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 32600 2 15600 91.76 10204725 0 14829094 10204725 91.76 0.00 68.82 68.82 346315530925 71.64 71.64 346315530925
3 케이씨티 089150 2 2980 2 350 13.31 11381337 15894164 17150000 11381337 13.31 71.61 66.36 66.36 34480969477 67.47 67.47 34480969477
4 우리기술 032820 3 2510 2 410 19.52 110720835 7797371 164677432 110720835 19.52 1419.98 67.23 67.23 270330007947 65.40 65.40 270330007947
5 메디콕스 054180 4 263 2 22 9.13 52792683 61159224 82878283 52792683 9.13 86.32 63.70 63.70 14032198875 64.38 64.38 14032198875
6 로킷헬스케어 376900 5 20350 2 510 2.57 5620733 5352882 9669449 5620733 2.57 105.00 58.13 58.13 118705382130 60.33 60.33 118705382130
7 형지I&C 011080 6 1967 2 325 19.79 17969092 3507376 31541686 17969092 19.79 512.32 56.97 56.97 36578995916 58.96 58.96 36578995916
8 SOL 미국원자력SMR 0051G0 7 10980 2 1215 12.44 685026 288851 1200000 685026 12.44 237.16 57.09 57.09 7321156377 55.56 55.56 7321156377
9 형지글로벌 308100 8 5490 2 650 13.43 5302218 1028959 10073629 5302218 13.43 515.30 52.63 52.63 30498900695 55.15 55.15 30498900695
10 그린생명과학 114450 9 2910 2 45 1.57 10130902 7225163 20000000 10130902 1.57 140.22 50.65 50.65 31779635807 54.60 54.60 31779635807
11 위더스제약 330350 10 9220 2 920 11.08 6929625 4579109 13202139 6929625 11.08 151.33 52.49 52.49 65745291075 54.01 54.01 65745291075
12 피코그램 376180 11 3075 2 380 14.10 9097274 7940304 18491378 9097274 14.10 114.57 49.20 49.20 27676268699 48.67 48.67 27676268699
13 셀리드 299660 12 6360 5 -400 -5.92 9563171 12642255 21102977 9563171 -5.92 75.64 45.32 45.32 63233697595 47.11 47.11 63233697595
14 진원생명과학 011000 13 3880 2 515 15.30 33997887 16521974 84917083 33997887 15.30 205.77 40.04 40.04 130657956015 39.66 39.66 130657956015
15 PLUS 차이나AI테크TOP10 0047N0 14 10200 2 40 0.39 309675 363966 800000 309675 0.39 85.08 38.71 38.71 3138968637 38.47 38.47 3138968637
16 에너토크 019990 15 7960 1 1830 29.85 3611233 1524982 9756088 3611233 29.85 236.80 37.02 37.02 25812682095 33.24 33.24 25812682095
17 프롬바이오 377220 16 3085 5 -200 -6.09 7490308 59568104 28310000 7490308 -6.09 12.57 26.46 26.46 24838642977 28.44 28.44 24838642977
18 상지건설 042940 17 27000 5 -450 -1.64 1744040 1613631 6828712 1744040 -1.64 108.08 25.54 25.54 49939183100 27.09 27.09 49939183100
19 넥스트아이 137940 18 697 2 76 12.24 21991053 9650391 85368992 21991053 12.24 227.88 25.76 25.76 15342461376 25.78 25.78 15342461376
20 형지엘리트 093240 19 2150 2 150 7.50 8591055 861005 38390259 8591055 7.50 997.79 22.38 22.38 19714686575 23.89 23.89 19714686575
21 KD 044180 20 724 2 43 6.31 5710246 203506 26717799 5710246 6.31 2805.93 21.37 21.37 4552114340 23.53 23.53 4552114340
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 15495 2 2015 14.95 366710 371369 1600000 366710 14.95 98.75 22.92 22.92 5667516955 22.86 22.86 5667516955
23 코스텍시스 355150 22 8630 2 1560 22.07 1805644 64091 7797350 1805644 22.07 2817.31 23.16 23.16 15043153900 22.36 22.36 15043153900
24 지엔코 065060 23 1540 2 135 9.61 2172287 422079 10800804 2172287 9.61 514.66 20.11 20.11 3592034618 21.60 21.60 3592034618
25 한신기계 011700 24 3370 2 440 15.02 6818654 159470 32446151 6818654 15.02 4275.82 21.02 21.02 22727642048 20.79 20.79 22727642048
26 TIGER 차이나테크TOP10 0047A0 25 10075 5 -25 -0.25 1428211 1348097 7250000 1428211 -0.25 105.94 19.70 19.70 14346092895 19.64 19.64 14346092895
27 아이씨티케이 456010 26 18930 2 380 2.05 2398444 1602626 13420676 2398444 2.05 149.66 17.87 17.87 47008086600 18.50 18.50 47008086600
28 KODEX 코스닥150선물인버스 251340 27 4035 2 25 0.62 11816595 30234076 64400000 11816595 0.62 39.08 18.35 18.35 47554410220 18.30 18.30 47554410220
29 삼륭물산 014970 28 7650 2 580 8.20 2735174 5279715 15125000 2735174 8.20 51.81 18.08 18.08 21053422125 18.20 18.20 21053422125
30 더바이오메드 214610 29 7280 5 -1190 -14.05 883679 3397267 5150564 883679 -14.05 26.01 17.16 17.16 6628707325 17.68 17.68 6628707325
31 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 30 6980 2 110 1.60 520686 509773 3000000 520686 1.60 102.14 17.36 17.36 3606049775 17.22 17.22 3606049775

31
top30/20250523/top30-atvtr-20250523-113002.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
인투셀,287840,1,32300,2,15300,90.00,10609189,0,14829094,10609189,90.00,0.00,71.54,71.54,359501741500,75.06,75.06,359501741500
케이씨티,089150,2,2960,2,330,12.55,12080791,15894164,17150000,12080791,12.55,76.01,70.44,70.44,36596792488,72.09,72.09,36596792488
우리기술,032820,3,2520,2,420,20.00,113995780,7797371,164677432,113995780,20.00,1461.98,69.22,69.22,278582896954,67.13,67.13,278582896954
메디콕스,054180,4,259,2,18,7.47,53795599,61159224,82878283,53795599,7.47,87.96,64.91,64.91,14294885457,66.59,66.59,14294885457
형지I&C,011080,5,1936,2,294,17.90,18551882,3507376,31541686,18551882,17.90,528.94,58.82,58.82,37709880644,61.75,61.75,37709880644
로킷헬스케어,376900,6,20300,2,460,2.32,5647676,5352882,9669449,5647676,2.32,105.51,58.41,58.41,119254234255,60.75,60.75,119254234255
SOL 미국원자력SMR,0051G0,7,10975,2,1210,12.39,713425,288851,1200000,713425,12.39,246.99,59.45,59.45,7632815927,57.96,57.96,7632815927
형지글로벌,308100,8,5380,2,540,11.16,5412642,1028959,10073629,5412642,11.16,526.03,53.73,53.73,31096313415,57.38,57.38,31096313415
그린생명과학,114450,9,2880,2,15,0.52,10204308,7225163,20000000,10204308,0.52,141.23,51.02,51.02,31992035237,55.54,55.54,31992035237
위더스제약,330350,10,9780,2,1480,17.83,7526744,4579109,13202139,7526744,17.83,164.37,57.01,57.01,71481583435,55.36,55.36,71481583435
피코그램,376180,11,3065,2,370,13.73,9317207,7940304,18491378,9317207,13.73,117.34,50.39,50.39,28356018441,50.03,50.03,28356018441
셀리드,299660,12,6340,5,-420,-6.21,9631984,12642255,21102977,9631984,-6.21,76.19,45.64,45.64,63671777080,47.59,47.59,63671777080
진원생명과학,011000,13,3880,2,515,15.30,34246896,16521974,84917083,34246896,15.30,207.28,40.33,40.33,131626342510,39.95,39.95,131626342510
PLUS 차이나AI테크TOP10,0047N0,14,10190,2,30,0.30,309881,363966,800000,309881,0.30,85.14,38.74,38.74,3141069442,38.53,38.53,3141069442
에너토크,019990,15,7960,1,1830,29.85,3626162,1524982,9756088,3626162,29.85,237.78,37.17,37.17,25931516935,33.39,33.39,25931516935
프롬바이오,377220,16,3185,5,-100,-3.04,7874928,59568104,28310000,7874928,-3.04,13.22,27.82,27.82,26049068018,28.89,28.89,26049068018
상지건설,042940,17,27100,5,-350,-1.28,1758677,1613631,6828712,1758677,-1.28,108.99,25.75,25.75,50333596850,27.20,27.20,50333596850
넥스트아이,137940,18,685,2,64,10.31,22554874,9650391,85368992,22554874,10.31,233.72,26.42,26.42,15732745768,26.90,26.90,15732745768
형지엘리트,093240,19,2130,2,130,6.50,8709132,861005,38390259,8709132,6.50,1011.51,22.69,22.69,19966118150,24.42,24.42,19966118150
SOL 미국양자컴퓨팅TOP10,0023A0,20,15500,2,2020,14.99,386449,371369,1600000,386449,14.99,104.06,24.15,24.15,5973356460,24.09,24.09,5973356460
KD,044180,21,740,2,59,8.66,5793374,203506,26717799,5793374,8.66,2846.78,21.68,21.68,4613078645,23.33,23.33,4613078645
코스텍시스,355150,22,8520,2,1450,20.51,1857890,64091,7797350,1857890,20.51,2898.83,23.83,23.83,15491948020,23.32,23.32,15491948020
지엔코,065060,23,1524,2,119,8.47,2189904,422079,10800804,2189904,8.47,518.84,20.28,20.28,3619005316,21.99,21.99,3619005316
한신기계,011700,24,3415,2,485,16.55,7277770,159470,32446151,7277770,16.55,4563.72,22.43,22.43,24296870562,21.93,21.93,24296870562
TIGER 차이나테크TOP10,0047A0,25,10075,5,-25,-0.25,1449205,1348097,7250000,1449205,-0.25,107.50,19.99,19.99,14557630650,19.93,19.93,14557630650
삼륭물산,014970,26,7710,2,640,9.05,2845611,5279715,15125000,2845611,9.05,53.90,18.81,18.81,21904946425,18.78,18.78,21904946425
KODEX 코스닥150선물인버스,251340,27,4025,2,15,0.37,12003158,30234076,64400000,12003158,0.37,39.70,18.64,18.64,48306361285,18.64,18.64,48306361285
아이씨티케이,456010,28,18940,2,390,2.10,2415440,1602626,13420676,2415440,2.10,150.72,18.00,18.00,47330476540,18.62,18.62,47330476540
더바이오메드,214610,29,7230,5,-1240,-14.64,895085,3397267,5150564,895085,-14.64,26.35,17.38,17.38,6711325965,18.02,18.02,6711325965
태웅,044490,30,16340,2,1860,12.85,3466513,126905,20007381,3466513,12.85,2731.58,17.33,17.33,58030427215,17.75,17.75,58030427215
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 32300 2 15300 90.00 10609189 0 14829094 10609189 90.00 0.00 71.54 71.54 359501741500 75.06 75.06 359501741500
3 케이씨티 089150 2 2960 2 330 12.55 12080791 15894164 17150000 12080791 12.55 76.01 70.44 70.44 36596792488 72.09 72.09 36596792488
4 우리기술 032820 3 2520 2 420 20.00 113995780 7797371 164677432 113995780 20.00 1461.98 69.22 69.22 278582896954 67.13 67.13 278582896954
5 메디콕스 054180 4 259 2 18 7.47 53795599 61159224 82878283 53795599 7.47 87.96 64.91 64.91 14294885457 66.59 66.59 14294885457
6 형지I&C 011080 5 1936 2 294 17.90 18551882 3507376 31541686 18551882 17.90 528.94 58.82 58.82 37709880644 61.75 61.75 37709880644
7 로킷헬스케어 376900 6 20300 2 460 2.32 5647676 5352882 9669449 5647676 2.32 105.51 58.41 58.41 119254234255 60.75 60.75 119254234255
8 SOL 미국원자력SMR 0051G0 7 10975 2 1210 12.39 713425 288851 1200000 713425 12.39 246.99 59.45 59.45 7632815927 57.96 57.96 7632815927
9 형지글로벌 308100 8 5380 2 540 11.16 5412642 1028959 10073629 5412642 11.16 526.03 53.73 53.73 31096313415 57.38 57.38 31096313415
10 그린생명과학 114450 9 2880 2 15 0.52 10204308 7225163 20000000 10204308 0.52 141.23 51.02 51.02 31992035237 55.54 55.54 31992035237
11 위더스제약 330350 10 9780 2 1480 17.83 7526744 4579109 13202139 7526744 17.83 164.37 57.01 57.01 71481583435 55.36 55.36 71481583435
12 피코그램 376180 11 3065 2 370 13.73 9317207 7940304 18491378 9317207 13.73 117.34 50.39 50.39 28356018441 50.03 50.03 28356018441
13 셀리드 299660 12 6340 5 -420 -6.21 9631984 12642255 21102977 9631984 -6.21 76.19 45.64 45.64 63671777080 47.59 47.59 63671777080
14 진원생명과학 011000 13 3880 2 515 15.30 34246896 16521974 84917083 34246896 15.30 207.28 40.33 40.33 131626342510 39.95 39.95 131626342510
15 PLUS 차이나AI테크TOP10 0047N0 14 10190 2 30 0.30 309881 363966 800000 309881 0.30 85.14 38.74 38.74 3141069442 38.53 38.53 3141069442
16 에너토크 019990 15 7960 1 1830 29.85 3626162 1524982 9756088 3626162 29.85 237.78 37.17 37.17 25931516935 33.39 33.39 25931516935
17 프롬바이오 377220 16 3185 5 -100 -3.04 7874928 59568104 28310000 7874928 -3.04 13.22 27.82 27.82 26049068018 28.89 28.89 26049068018
18 상지건설 042940 17 27100 5 -350 -1.28 1758677 1613631 6828712 1758677 -1.28 108.99 25.75 25.75 50333596850 27.20 27.20 50333596850
19 넥스트아이 137940 18 685 2 64 10.31 22554874 9650391 85368992 22554874 10.31 233.72 26.42 26.42 15732745768 26.90 26.90 15732745768
20 형지엘리트 093240 19 2130 2 130 6.50 8709132 861005 38390259 8709132 6.50 1011.51 22.69 22.69 19966118150 24.42 24.42 19966118150
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 15500 2 2020 14.99 386449 371369 1600000 386449 14.99 104.06 24.15 24.15 5973356460 24.09 24.09 5973356460
22 KD 044180 21 740 2 59 8.66 5793374 203506 26717799 5793374 8.66 2846.78 21.68 21.68 4613078645 23.33 23.33 4613078645
23 코스텍시스 355150 22 8520 2 1450 20.51 1857890 64091 7797350 1857890 20.51 2898.83 23.83 23.83 15491948020 23.32 23.32 15491948020
24 지엔코 065060 23 1524 2 119 8.47 2189904 422079 10800804 2189904 8.47 518.84 20.28 20.28 3619005316 21.99 21.99 3619005316
25 한신기계 011700 24 3415 2 485 16.55 7277770 159470 32446151 7277770 16.55 4563.72 22.43 22.43 24296870562 21.93 21.93 24296870562
26 TIGER 차이나테크TOP10 0047A0 25 10075 5 -25 -0.25 1449205 1348097 7250000 1449205 -0.25 107.50 19.99 19.99 14557630650 19.93 19.93 14557630650
27 삼륭물산 014970 26 7710 2 640 9.05 2845611 5279715 15125000 2845611 9.05 53.90 18.81 18.81 21904946425 18.78 18.78 21904946425
28 KODEX 코스닥150선물인버스 251340 27 4025 2 15 0.37 12003158 30234076 64400000 12003158 0.37 39.70 18.64 18.64 48306361285 18.64 18.64 48306361285
29 아이씨티케이 456010 28 18940 2 390 2.10 2415440 1602626 13420676 2415440 2.10 150.72 18.00 18.00 47330476540 18.62 18.62 47330476540
30 더바이오메드 214610 29 7230 5 -1240 -14.64 895085 3397267 5150564 895085 -14.64 26.35 17.38 17.38 6711325965 18.02 18.02 6711325965
31 태웅 044490 30 16340 2 1860 12.85 3466513 126905 20007381 3466513 12.85 2731.58 17.33 17.33 58030427215 17.75 17.75 58030427215

31
top30/20250523/top30-atvtr-20250523-114002.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
인투셀,287840,1,32600,2,15600,91.76,10796847,0,14829094,10796847,91.76,0.00,72.81,72.81,365601022825,75.63,75.63,365601022825
케이씨티,089150,2,2985,2,355,13.50,12245285,15894164,17150000,12245285,13.50,77.04,71.40,71.40,37083220419,72.44,72.44,37083220419
메디콕스,054180,3,255,2,14,5.81,55343682,61159224,82878283,55343682,5.81,90.49,66.78,66.78,14692061878,69.52,69.52,14692061878
우리기술,032820,4,2515,2,415,19.76,115533914,7797371,164677432,115533914,19.76,1481.70,70.16,70.16,282447397164,68.20,68.20,282447397164
위더스제약,330350,5,9980,2,1680,20.24,8681939,4579109,13202139,8681939,20.24,189.60,65.76,65.76,83021298520,63.01,63.01,83021298520
형지I&C,011080,6,1943,2,301,18.33,18737702,3507376,31541686,18737702,18.33,534.24,59.41,59.41,38072267032,62.12,62.12,38072267032
로킷헬스케어,376900,7,20250,2,410,2.07,5689199,5352882,9669449,5689199,2.07,106.28,58.84,58.84,120094658305,61.33,61.33,120094658305
SOL 미국원자력SMR,0051G0,8,10975,2,1210,12.39,724156,288851,1200000,724156,12.39,250.70,60.35,60.35,7750599142,58.85,58.85,7750599142
그린생명과학,114450,9,2805,5,-60,-2.09,10515638,7225163,20000000,10515638,-2.09,145.54,52.58,52.58,32872467002,58.60,58.60,32872467002
형지글로벌,308100,10,5430,2,590,12.19,5448239,1028959,10073629,5448239,12.19,529.49,54.08,54.08,31289337560,57.20,57.20,31289337560
피코그램,376180,11,3180,2,485,18.00,10051921,7940304,18491378,10051921,18.00,126.59,54.36,54.36,30681961570,52.18,52.18,30681961570
셀리드,299660,12,6330,5,-430,-6.36,9690182,12642255,21102977,9690182,-6.36,76.65,45.92,45.92,64040243310,47.94,47.94,64040243310
진원생명과학,011000,13,3845,2,480,14.26,34700000,16521974,84917083,34700000,14.26,210.02,40.86,40.86,133368603545,40.85,40.85,133368603545
PLUS 차이나AI테크TOP10,0047N0,14,10200,2,40,0.39,310414,363966,800000,310414,0.39,85.29,38.80,38.80,3146496722,38.56,38.56,3146496722
에너토크,019990,15,7960,1,1830,29.85,3632454,1524982,9756088,3632454,29.85,238.20,37.23,37.23,25981601255,33.46,33.46,25981601255
프롬바이오,377220,16,3200,5,-85,-2.59,8623512,59568104,28310000,8623512,-2.59,14.48,30.46,30.46,28448783383,31.40,31.40,28448783383
상지건설,042940,17,27000,5,-450,-1.64,1772644,1613631,6828712,1772644,-1.64,109.85,25.96,25.96,50712784450,27.51,27.51,50712784450
넥스트아이,137940,18,686,2,65,10.47,22761890,9650391,85368992,22761890,10.47,235.86,26.66,26.66,15874620804,27.11,27.11,15874620804
SOL 미국양자컴퓨팅TOP10,0023A0,19,15530,2,2050,15.21,399164,371369,1600000,399164,15.21,107.48,24.95,24.95,6170473164,24.83,24.83,6170473164
형지엘리트,093240,20,2130,2,130,6.50,8755780,861005,38390259,8755780,6.50,1016.93,22.81,22.81,20065803635,24.54,24.54,20065803635
KD,044180,21,729,2,48,7.05,5832132,203506,26717799,5832132,7.05,2865.83,21.83,21.83,4641332317,23.83,23.83,4641332317
코스텍시스,355150,22,8490,2,1420,20.08,1890883,64091,7797350,1890883,20.08,2950.31,24.25,24.25,15771016815,23.82,23.82,15771016815
한신기계,011700,23,3435,2,505,17.24,7500126,159470,32446151,7500126,17.24,4703.16,23.12,23.12,25059453796,22.48,22.48,25059453796
지엔코,065060,24,1522,2,117,8.33,2230100,422079,10800804,2230100,8.33,528.36,20.65,20.65,3680320126,22.39,22.39,3680320126
TIGER 차이나테크TOP10,0047A0,25,10115,2,15,0.15,1475097,1348097,7250000,1475097,0.15,109.42,20.35,20.35,14819291180,20.21,20.21,14819291180
삼륭물산,014970,26,7680,2,610,8.63,2895747,5279715,15125000,2895747,8.63,54.85,19.15,19.15,22289673655,19.19,19.19,22289673655
KODEX 코스닥150선물인버스,251340,27,4025,2,15,0.37,12280454,30234076,64400000,12280454,0.37,40.62,19.07,19.07,49423001368,19.07,19.07,49423001368
아이언디바이스,464500,28,3565,2,65,1.86,2652466,11860211,13963263,2652466,1.86,22.36,19.00,19.00,9414425743,18.91,18.91,9414425743
아이씨티케이,456010,29,19030,2,480,2.59,2431338,1602626,13420676,2431338,2.59,151.71,18.12,18.12,47632707880,18.65,18.65,47632707880
더바이오메드,214610,30,7180,5,-1290,-15.23,920868,3397267,5150564,920868,-15.23,27.11,17.88,17.88,6896023080,18.65,18.65,6896023080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 32600 2 15600 91.76 10796847 0 14829094 10796847 91.76 0.00 72.81 72.81 365601022825 75.63 75.63 365601022825
3 케이씨티 089150 2 2985 2 355 13.50 12245285 15894164 17150000 12245285 13.50 77.04 71.40 71.40 37083220419 72.44 72.44 37083220419
4 메디콕스 054180 3 255 2 14 5.81 55343682 61159224 82878283 55343682 5.81 90.49 66.78 66.78 14692061878 69.52 69.52 14692061878
5 우리기술 032820 4 2515 2 415 19.76 115533914 7797371 164677432 115533914 19.76 1481.70 70.16 70.16 282447397164 68.20 68.20 282447397164
6 위더스제약 330350 5 9980 2 1680 20.24 8681939 4579109 13202139 8681939 20.24 189.60 65.76 65.76 83021298520 63.01 63.01 83021298520
7 형지I&C 011080 6 1943 2 301 18.33 18737702 3507376 31541686 18737702 18.33 534.24 59.41 59.41 38072267032 62.12 62.12 38072267032
8 로킷헬스케어 376900 7 20250 2 410 2.07 5689199 5352882 9669449 5689199 2.07 106.28 58.84 58.84 120094658305 61.33 61.33 120094658305
9 SOL 미국원자력SMR 0051G0 8 10975 2 1210 12.39 724156 288851 1200000 724156 12.39 250.70 60.35 60.35 7750599142 58.85 58.85 7750599142
10 그린생명과학 114450 9 2805 5 -60 -2.09 10515638 7225163 20000000 10515638 -2.09 145.54 52.58 52.58 32872467002 58.60 58.60 32872467002
11 형지글로벌 308100 10 5430 2 590 12.19 5448239 1028959 10073629 5448239 12.19 529.49 54.08 54.08 31289337560 57.20 57.20 31289337560
12 피코그램 376180 11 3180 2 485 18.00 10051921 7940304 18491378 10051921 18.00 126.59 54.36 54.36 30681961570 52.18 52.18 30681961570
13 셀리드 299660 12 6330 5 -430 -6.36 9690182 12642255 21102977 9690182 -6.36 76.65 45.92 45.92 64040243310 47.94 47.94 64040243310
14 진원생명과학 011000 13 3845 2 480 14.26 34700000 16521974 84917083 34700000 14.26 210.02 40.86 40.86 133368603545 40.85 40.85 133368603545
15 PLUS 차이나AI테크TOP10 0047N0 14 10200 2 40 0.39 310414 363966 800000 310414 0.39 85.29 38.80 38.80 3146496722 38.56 38.56 3146496722
16 에너토크 019990 15 7960 1 1830 29.85 3632454 1524982 9756088 3632454 29.85 238.20 37.23 37.23 25981601255 33.46 33.46 25981601255
17 프롬바이오 377220 16 3200 5 -85 -2.59 8623512 59568104 28310000 8623512 -2.59 14.48 30.46 30.46 28448783383 31.40 31.40 28448783383
18 상지건설 042940 17 27000 5 -450 -1.64 1772644 1613631 6828712 1772644 -1.64 109.85 25.96 25.96 50712784450 27.51 27.51 50712784450
19 넥스트아이 137940 18 686 2 65 10.47 22761890 9650391 85368992 22761890 10.47 235.86 26.66 26.66 15874620804 27.11 27.11 15874620804
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 15530 2 2050 15.21 399164 371369 1600000 399164 15.21 107.48 24.95 24.95 6170473164 24.83 24.83 6170473164
21 형지엘리트 093240 20 2130 2 130 6.50 8755780 861005 38390259 8755780 6.50 1016.93 22.81 22.81 20065803635 24.54 24.54 20065803635
22 KD 044180 21 729 2 48 7.05 5832132 203506 26717799 5832132 7.05 2865.83 21.83 21.83 4641332317 23.83 23.83 4641332317
23 코스텍시스 355150 22 8490 2 1420 20.08 1890883 64091 7797350 1890883 20.08 2950.31 24.25 24.25 15771016815 23.82 23.82 15771016815
24 한신기계 011700 23 3435 2 505 17.24 7500126 159470 32446151 7500126 17.24 4703.16 23.12 23.12 25059453796 22.48 22.48 25059453796
25 지엔코 065060 24 1522 2 117 8.33 2230100 422079 10800804 2230100 8.33 528.36 20.65 20.65 3680320126 22.39 22.39 3680320126
26 TIGER 차이나테크TOP10 0047A0 25 10115 2 15 0.15 1475097 1348097 7250000 1475097 0.15 109.42 20.35 20.35 14819291180 20.21 20.21 14819291180
27 삼륭물산 014970 26 7680 2 610 8.63 2895747 5279715 15125000 2895747 8.63 54.85 19.15 19.15 22289673655 19.19 19.19 22289673655
28 KODEX 코스닥150선물인버스 251340 27 4025 2 15 0.37 12280454 30234076 64400000 12280454 0.37 40.62 19.07 19.07 49423001368 19.07 19.07 49423001368
29 아이언디바이스 464500 28 3565 2 65 1.86 2652466 11860211 13963263 2652466 1.86 22.36 19.00 19.00 9414425743 18.91 18.91 9414425743
30 아이씨티케이 456010 29 19030 2 480 2.59 2431338 1602626 13420676 2431338 2.59 151.71 18.12 18.12 47632707880 18.65 18.65 47632707880
31 더바이오메드 214610 30 7180 5 -1290 -15.23 920868 3397267 5150564 920868 -15.23 27.11 17.88 17.88 6896023080 18.65 18.65 6896023080

31
top30/20250523/top30-atvtr-20250523-115002.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
인투셀,287840,1,32350,2,15350,90.29,10895664,0,14829094,10895664,90.29,0.00,73.47,73.47,368789877850,76.88,76.88,368789877850
케이씨티,089150,2,3015,2,385,14.64,12606818,15894164,17150000,12606818,14.64,79.32,73.51,73.51,38175621127,73.83,73.83,38175621127
메디콕스,054180,3,252,2,11,4.56,56321669,61159224,82878283,56321669,4.56,92.09,67.96,67.96,14940476543,71.54,71.54,14940476543
우리기술,032820,4,2505,2,405,19.29,118609937,7797371,164677432,118609937,19.29,1521.15,72.03,72.03,290150718516,70.34,70.34,290150718516
위더스제약,330350,5,9980,2,1680,20.24,9213266,4579109,13202139,9213266,20.24,201.20,69.79,69.79,88335817095,67.04,67.04,88335817095
형지I&C,011080,6,1961,2,319,19.43,18956664,3507376,31541686,18956664,19.43,540.48,60.10,60.10,38502883480,62.25,62.25,38502883480
로킷헬스케어,376900,7,20100,2,260,1.31,5722628,5352882,9669449,5722628,1.31,106.91,59.18,59.18,120769017830,62.14,62.14,120769017830
SOL 미국원자력SMR,0051G0,8,10965,2,1200,12.29,744172,288851,1200000,744172,12.29,257.63,62.01,62.01,7970200533,60.57,60.57,7970200533
피코그램,376180,9,3100,2,405,15.03,10945073,7940304,18491378,10945073,15.03,137.84,59.19,59.19,33507744484,58.45,58.45,33507744484
그린생명과학,114450,10,2980,2,115,4.01,11149025,7225163,20000000,11149025,4.01,154.31,55.75,55.75,34761710023,58.33,58.33,34761710023
형지글로벌,308100,11,5500,2,660,13.64,5507761,1028959,10073629,5507761,13.64,535.28,54.68,54.68,31616093725,57.06,57.06,31616093725
셀리드,299660,12,6370,5,-390,-5.77,9758766,12642255,21102977,9758766,-5.77,77.19,46.24,46.24,64478027110,47.97,47.97,64478027110
진원생명과학,011000,13,3880,2,515,15.30,35152063,16521974,84917083,35152063,15.30,212.76,41.40,41.40,135129061269,41.01,41.01,135129061269
PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,310836,363966,800000,310836,0.69,85.40,38.85,38.85,3150802022,38.50,38.50,3150802022
에너토크,019990,15,7960,1,1830,29.85,3636681,1524982,9756088,3636681,29.85,238.47,37.28,37.28,26015248175,33.50,33.50,26015248175
프롬바이오,377220,16,3165,5,-120,-3.65,8882439,59568104,28310000,8882439,-3.65,14.91,31.38,31.38,29270508750,32.67,32.67,29270508750
상지건설,042940,17,26900,5,-550,-2.00,1784068,1613631,6828712,1784068,-2.00,110.56,26.13,26.13,51021124375,27.78,27.78,51021124375
넥스트아이,137940,18,690,2,69,11.11,22953243,9650391,85368992,22953243,11.11,237.85,26.89,26.89,16006541865,27.17,27.17,16006541865
SOL 미국양자컴퓨팅TOP10,0023A0,19,15525,2,2045,15.17,407185,371369,1600000,407185,15.17,109.64,25.45,25.45,6295021144,25.34,25.34,6295021144
코스텍시스,355150,20,8320,2,1250,17.68,1929673,64091,7797350,1929673,17.68,3010.83,24.75,24.75,16094493175,24.81,24.81,16094493175
형지엘리트,093240,21,2135,2,135,6.75,8840922,861005,38390259,8840922,6.75,1026.81,23.03,23.03,20248095645,24.70,24.70,20248095645
KD,044180,22,728,2,47,6.90,5907667,203506,26717799,5907667,6.90,2902.94,22.11,22.11,4696354086,24.15,24.15,4696354086
한신기계,011700,23,3400,2,470,16.04,7876375,159470,32446151,7876375,16.04,4939.10,24.28,24.28,26349352327,23.89,23.89,26349352327
지엔코,065060,24,1521,2,116,8.26,2255774,422079,10800804,2255774,8.26,534.44,20.89,20.89,3719388227,22.64,22.64,3719388227
TIGER 차이나테크TOP10,0047A0,25,10125,2,25,0.25,1535186,1348097,7250000,1535186,0.25,113.88,21.17,21.17,15427095815,21.02,21.02,15427095815
삼륭물산,014970,26,7590,2,520,7.36,2951248,5279715,15125000,2951248,7.36,55.90,19.51,19.51,22711230325,19.78,19.78,22711230325
제이투케이바이오,420570,27,12760,2,2710,26.97,1221381,49024,5847483,1221381,26.97,2491.39,20.89,20.89,14585354315,19.55,19.55,14585354315
태웅,044490,28,17090,2,2610,18.02,3982094,126905,20007381,3982094,18.02,3137.85,19.90,19.90,66705200880,19.51,19.51,66705200880
KODEX 코스닥150선물인버스,251340,29,4032,2,22,0.55,12530471,30234076,64400000,12530471,0.55,41.44,19.46,19.46,50431385110,19.42,19.42,50431385110
아이언디바이스,464500,30,3590,2,90,2.57,2676225,11860211,13963263,2676225,2.57,22.56,19.17,19.17,9499635223,18.95,18.95,9499635223
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 32350 2 15350 90.29 10895664 0 14829094 10895664 90.29 0.00 73.47 73.47 368789877850 76.88 76.88 368789877850
3 케이씨티 089150 2 3015 2 385 14.64 12606818 15894164 17150000 12606818 14.64 79.32 73.51 73.51 38175621127 73.83 73.83 38175621127
4 메디콕스 054180 3 252 2 11 4.56 56321669 61159224 82878283 56321669 4.56 92.09 67.96 67.96 14940476543 71.54 71.54 14940476543
5 우리기술 032820 4 2505 2 405 19.29 118609937 7797371 164677432 118609937 19.29 1521.15 72.03 72.03 290150718516 70.34 70.34 290150718516
6 위더스제약 330350 5 9980 2 1680 20.24 9213266 4579109 13202139 9213266 20.24 201.20 69.79 69.79 88335817095 67.04 67.04 88335817095
7 형지I&C 011080 6 1961 2 319 19.43 18956664 3507376 31541686 18956664 19.43 540.48 60.10 60.10 38502883480 62.25 62.25 38502883480
8 로킷헬스케어 376900 7 20100 2 260 1.31 5722628 5352882 9669449 5722628 1.31 106.91 59.18 59.18 120769017830 62.14 62.14 120769017830
9 SOL 미국원자력SMR 0051G0 8 10965 2 1200 12.29 744172 288851 1200000 744172 12.29 257.63 62.01 62.01 7970200533 60.57 60.57 7970200533
10 피코그램 376180 9 3100 2 405 15.03 10945073 7940304 18491378 10945073 15.03 137.84 59.19 59.19 33507744484 58.45 58.45 33507744484
11 그린생명과학 114450 10 2980 2 115 4.01 11149025 7225163 20000000 11149025 4.01 154.31 55.75 55.75 34761710023 58.33 58.33 34761710023
12 형지글로벌 308100 11 5500 2 660 13.64 5507761 1028959 10073629 5507761 13.64 535.28 54.68 54.68 31616093725 57.06 57.06 31616093725
13 셀리드 299660 12 6370 5 -390 -5.77 9758766 12642255 21102977 9758766 -5.77 77.19 46.24 46.24 64478027110 47.97 47.97 64478027110
14 진원생명과학 011000 13 3880 2 515 15.30 35152063 16521974 84917083 35152063 15.30 212.76 41.40 41.40 135129061269 41.01 41.01 135129061269
15 PLUS 차이나AI테크TOP10 0047N0 14 10230 2 70 0.69 310836 363966 800000 310836 0.69 85.40 38.85 38.85 3150802022 38.50 38.50 3150802022
16 에너토크 019990 15 7960 1 1830 29.85 3636681 1524982 9756088 3636681 29.85 238.47 37.28 37.28 26015248175 33.50 33.50 26015248175
17 프롬바이오 377220 16 3165 5 -120 -3.65 8882439 59568104 28310000 8882439 -3.65 14.91 31.38 31.38 29270508750 32.67 32.67 29270508750
18 상지건설 042940 17 26900 5 -550 -2.00 1784068 1613631 6828712 1784068 -2.00 110.56 26.13 26.13 51021124375 27.78 27.78 51021124375
19 넥스트아이 137940 18 690 2 69 11.11 22953243 9650391 85368992 22953243 11.11 237.85 26.89 26.89 16006541865 27.17 27.17 16006541865
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 15525 2 2045 15.17 407185 371369 1600000 407185 15.17 109.64 25.45 25.45 6295021144 25.34 25.34 6295021144
21 코스텍시스 355150 20 8320 2 1250 17.68 1929673 64091 7797350 1929673 17.68 3010.83 24.75 24.75 16094493175 24.81 24.81 16094493175
22 형지엘리트 093240 21 2135 2 135 6.75 8840922 861005 38390259 8840922 6.75 1026.81 23.03 23.03 20248095645 24.70 24.70 20248095645
23 KD 044180 22 728 2 47 6.90 5907667 203506 26717799 5907667 6.90 2902.94 22.11 22.11 4696354086 24.15 24.15 4696354086
24 한신기계 011700 23 3400 2 470 16.04 7876375 159470 32446151 7876375 16.04 4939.10 24.28 24.28 26349352327 23.89 23.89 26349352327
25 지엔코 065060 24 1521 2 116 8.26 2255774 422079 10800804 2255774 8.26 534.44 20.89 20.89 3719388227 22.64 22.64 3719388227
26 TIGER 차이나테크TOP10 0047A0 25 10125 2 25 0.25 1535186 1348097 7250000 1535186 0.25 113.88 21.17 21.17 15427095815 21.02 21.02 15427095815
27 삼륭물산 014970 26 7590 2 520 7.36 2951248 5279715 15125000 2951248 7.36 55.90 19.51 19.51 22711230325 19.78 19.78 22711230325
28 제이투케이바이오 420570 27 12760 2 2710 26.97 1221381 49024 5847483 1221381 26.97 2491.39 20.89 20.89 14585354315 19.55 19.55 14585354315
29 태웅 044490 28 17090 2 2610 18.02 3982094 126905 20007381 3982094 18.02 3137.85 19.90 19.90 66705200880 19.51 19.51 66705200880
30 KODEX 코스닥150선물인버스 251340 29 4032 2 22 0.55 12530471 30234076 64400000 12530471 0.55 41.44 19.46 19.46 50431385110 19.42 19.42 50431385110
31 아이언디바이스 464500 30 3590 2 90 2.57 2676225 11860211 13963263 2676225 2.57 22.56 19.17 19.17 9499635223 18.95 18.95 9499635223

31
top30/20250523/top30-atvtr-20250523-120002.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
인투셀,287840,1,31750,2,14750,86.76,11040711,0,14829094,11040711,86.76,0.00,74.45,74.45,373416700775,79.31,79.31,373416700775
케이씨티,089150,2,3085,2,455,17.30,13623673,15894164,17150000,13623673,17.30,85.71,79.44,79.44,41317234821,78.09,78.09,41317234821
메디콕스,054180,3,248,2,7,2.90,58246405,61159224,82878283,58246405,2.90,95.24,70.28,70.28,15419333792,75.02,75.02,15419333792
우리기술,032820,4,2460,2,360,17.14,122093717,7797371,164677432,122093717,17.14,1565.83,74.14,74.14,298809732148,73.76,73.76,298809732148
위더스제약,330350,5,9640,2,1340,16.14,9588731,4579109,13202139,9588731,16.14,209.40,72.63,72.63,92018250820,72.30,72.30,92018250820
로킷헬스케어,376900,6,20000,2,160,0.81,5836846,5352882,9669449,5836846,0.81,109.04,60.36,60.36,123059824435,63.63,63.63,123059824435
형지I&C,011080,7,1966,2,324,19.73,19087003,3507376,31541686,19087003,19.73,544.20,60.51,60.51,38759417636,62.50,62.50,38759417636
그린생명과학,114450,8,2890,2,25,0.87,11471554,7225163,20000000,11471554,0.87,158.77,57.36,57.36,35700105783,61.76,61.76,35700105783
SOL 미국원자력SMR,0051G0,9,10985,2,1220,12.49,755641,288851,1200000,755641,12.49,261.60,62.97,62.97,8095968981,61.42,61.42,8095968981
피코그램,376180,10,3080,2,385,14.29,11134954,7940304,18491378,11134954,14.29,140.23,60.22,60.22,34092830945,59.86,59.86,34092830945
형지글로벌,308100,11,5460,2,620,12.81,5529791,1028959,10073629,5529791,12.81,537.42,54.89,54.89,31736629520,57.70,57.70,31736629520
셀리드,299660,12,6310,5,-450,-6.66,9817584,12642255,21102977,9817584,-6.66,77.66,46.52,46.52,64850761830,48.70,48.70,64850761830
진원생명과학,011000,13,3815,2,450,13.37,35586364,16521974,84917083,35586364,13.37,215.39,41.91,41.91,136788379553,42.22,42.22,136788379553
PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,311847,363966,800000,311847,0.69,85.68,38.98,38.98,3161143546,38.63,38.63,3161143546
프롬바이오,377220,15,3100,5,-185,-5.63,9086292,59568104,28310000,9086292,-5.63,15.25,32.10,32.10,29907922360,34.08,34.08,29907922360
에너토크,019990,16,7960,1,1830,29.85,3642115,1524982,9756088,3642115,29.85,238.83,37.33,37.33,26058502815,33.56,33.56,26058502815
상지건설,042940,17,26850,5,-600,-2.19,1795764,1613631,6828712,1795764,-2.19,111.29,26.30,26.30,51335625675,28.00,28.00,51335625675
넥스트아이,137940,18,687,2,66,10.63,23305860,9650391,85368992,23305860,10.63,241.50,27.30,27.30,16247467652,27.70,27.70,16247467652
SOL 미국양자컴퓨팅TOP10,0023A0,19,15515,2,2035,15.10,419011,371369,1600000,419011,15.10,112.83,26.19,26.19,6478472252,26.10,26.10,6478472252
코스텍시스,355150,20,8270,2,1200,16.97,1962774,64091,7797350,1962774,16.97,3062.48,25.17,25.17,16367734565,25.38,25.38,16367734565
형지엘리트,093240,21,2130,2,130,6.50,8890260,861005,38390259,8890260,6.50,1032.54,23.16,23.16,20353508310,24.89,24.89,20353508310
한신기계,011700,22,3360,2,430,14.68,8026289,159470,32446151,8026289,14.68,5033.10,24.74,24.74,26857810388,24.64,24.64,26857810388
KD,044180,23,733,2,52,7.64,5936542,203506,26717799,5936542,7.64,2917.13,22.22,22.22,4717398795,24.09,24.09,4717398795
지엔코,065060,24,1509,2,104,7.40,2274420,422079,10800804,2274420,7.40,538.86,21.06,21.06,3747614582,22.99,22.99,3747614582
TIGER 차이나테크TOP10,0047A0,25,10130,2,30,0.30,1584849,1348097,7250000,1584849,0.30,117.56,21.86,21.86,15930132069,21.69,21.69,15930132069
태웅,044490,26,17480,2,3000,20.72,4465160,126905,20007381,4465160,20.72,3518.51,22.32,22.32,75047891615,21.46,21.46,75047891615
제이투케이바이오,420570,27,12600,2,2550,25.37,1312240,49024,5847483,1312240,25.37,2676.73,22.44,22.44,15743463440,21.37,21.37,15743463440
삼륭물산,014970,28,7620,2,550,7.78,3123511,5279715,15125000,3123511,7.78,59.16,20.65,20.65,24030636040,20.85,20.85,24030636040
ACE 원자력테마딥서치,433500,29,25100,2,1285,5.40,224983,37045,1100000,224983,5.40,607.32,20.45,20.45,5572279670,20.18,20.18,5572279670
더바이오메드,214610,30,6980,5,-1490,-17.59,957140,3397267,5150564,957140,-17.59,28.17,18.58,18.58,7153045150,19.90,19.90,7153045150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 31750 2 14750 86.76 11040711 0 14829094 11040711 86.76 0.00 74.45 74.45 373416700775 79.31 79.31 373416700775
3 케이씨티 089150 2 3085 2 455 17.30 13623673 15894164 17150000 13623673 17.30 85.71 79.44 79.44 41317234821 78.09 78.09 41317234821
4 메디콕스 054180 3 248 2 7 2.90 58246405 61159224 82878283 58246405 2.90 95.24 70.28 70.28 15419333792 75.02 75.02 15419333792
5 우리기술 032820 4 2460 2 360 17.14 122093717 7797371 164677432 122093717 17.14 1565.83 74.14 74.14 298809732148 73.76 73.76 298809732148
6 위더스제약 330350 5 9640 2 1340 16.14 9588731 4579109 13202139 9588731 16.14 209.40 72.63 72.63 92018250820 72.30 72.30 92018250820
7 로킷헬스케어 376900 6 20000 2 160 0.81 5836846 5352882 9669449 5836846 0.81 109.04 60.36 60.36 123059824435 63.63 63.63 123059824435
8 형지I&C 011080 7 1966 2 324 19.73 19087003 3507376 31541686 19087003 19.73 544.20 60.51 60.51 38759417636 62.50 62.50 38759417636
9 그린생명과학 114450 8 2890 2 25 0.87 11471554 7225163 20000000 11471554 0.87 158.77 57.36 57.36 35700105783 61.76 61.76 35700105783
10 SOL 미국원자력SMR 0051G0 9 10985 2 1220 12.49 755641 288851 1200000 755641 12.49 261.60 62.97 62.97 8095968981 61.42 61.42 8095968981
11 피코그램 376180 10 3080 2 385 14.29 11134954 7940304 18491378 11134954 14.29 140.23 60.22 60.22 34092830945 59.86 59.86 34092830945
12 형지글로벌 308100 11 5460 2 620 12.81 5529791 1028959 10073629 5529791 12.81 537.42 54.89 54.89 31736629520 57.70 57.70 31736629520
13 셀리드 299660 12 6310 5 -450 -6.66 9817584 12642255 21102977 9817584 -6.66 77.66 46.52 46.52 64850761830 48.70 48.70 64850761830
14 진원생명과학 011000 13 3815 2 450 13.37 35586364 16521974 84917083 35586364 13.37 215.39 41.91 41.91 136788379553 42.22 42.22 136788379553
15 PLUS 차이나AI테크TOP10 0047N0 14 10230 2 70 0.69 311847 363966 800000 311847 0.69 85.68 38.98 38.98 3161143546 38.63 38.63 3161143546
16 프롬바이오 377220 15 3100 5 -185 -5.63 9086292 59568104 28310000 9086292 -5.63 15.25 32.10 32.10 29907922360 34.08 34.08 29907922360
17 에너토크 019990 16 7960 1 1830 29.85 3642115 1524982 9756088 3642115 29.85 238.83 37.33 37.33 26058502815 33.56 33.56 26058502815
18 상지건설 042940 17 26850 5 -600 -2.19 1795764 1613631 6828712 1795764 -2.19 111.29 26.30 26.30 51335625675 28.00 28.00 51335625675
19 넥스트아이 137940 18 687 2 66 10.63 23305860 9650391 85368992 23305860 10.63 241.50 27.30 27.30 16247467652 27.70 27.70 16247467652
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 15515 2 2035 15.10 419011 371369 1600000 419011 15.10 112.83 26.19 26.19 6478472252 26.10 26.10 6478472252
21 코스텍시스 355150 20 8270 2 1200 16.97 1962774 64091 7797350 1962774 16.97 3062.48 25.17 25.17 16367734565 25.38 25.38 16367734565
22 형지엘리트 093240 21 2130 2 130 6.50 8890260 861005 38390259 8890260 6.50 1032.54 23.16 23.16 20353508310 24.89 24.89 20353508310
23 한신기계 011700 22 3360 2 430 14.68 8026289 159470 32446151 8026289 14.68 5033.10 24.74 24.74 26857810388 24.64 24.64 26857810388
24 KD 044180 23 733 2 52 7.64 5936542 203506 26717799 5936542 7.64 2917.13 22.22 22.22 4717398795 24.09 24.09 4717398795
25 지엔코 065060 24 1509 2 104 7.40 2274420 422079 10800804 2274420 7.40 538.86 21.06 21.06 3747614582 22.99 22.99 3747614582
26 TIGER 차이나테크TOP10 0047A0 25 10130 2 30 0.30 1584849 1348097 7250000 1584849 0.30 117.56 21.86 21.86 15930132069 21.69 21.69 15930132069
27 태웅 044490 26 17480 2 3000 20.72 4465160 126905 20007381 4465160 20.72 3518.51 22.32 22.32 75047891615 21.46 21.46 75047891615
28 제이투케이바이오 420570 27 12600 2 2550 25.37 1312240 49024 5847483 1312240 25.37 2676.73 22.44 22.44 15743463440 21.37 21.37 15743463440
29 삼륭물산 014970 28 7620 2 550 7.78 3123511 5279715 15125000 3123511 7.78 59.16 20.65 20.65 24030636040 20.85 20.85 24030636040
30 ACE 원자력테마딥서치 433500 29 25100 2 1285 5.40 224983 37045 1100000 224983 5.40 607.32 20.45 20.45 5572279670 20.18 20.18 5572279670
31 더바이오메드 214610 30 6980 5 -1490 -17.59 957140 3397267 5150564 957140 -17.59 28.17 18.58 18.58 7153045150 19.90 19.90 7153045150

31
top30/20250523/top30-atvtr-20250523-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3095,2,465,17.68,14465409,15894164,17150000,14465409,17.68,91.01,84.35,84.35,43950429895,82.80,82.80,43950429895
인투셀,287840,2,31850,2,14850,87.35,11126570,0,14829094,11126570,87.35,0.00,75.03,75.03,376152938400,79.64,79.64,376152938400
메디콕스,054180,3,247,2,6,2.49,59394598,61159224,82878283,59394598,2.49,97.11,71.66,71.66,15703990906,76.71,76.71,15703990906
위더스제약,330350,4,9510,2,1210,14.58,9820447,4579109,13202139,9820447,14.58,214.46,74.39,74.39,94239638420,75.06,75.06,94239638420
우리기술,032820,5,2485,2,385,18.33,124325296,7797371,164677432,124325296,18.33,1594.45,75.50,75.50,304333783654,74.37,74.37,304333783654
로킷헬스케어,376900,6,20000,2,160,0.81,5875910,5352882,9669449,5875910,0.81,109.77,60.77,60.77,123841765765,64.04,64.04,123841765765
형지I&C,011080,7,2000,2,358,21.80,19476475,3507376,31541686,19476475,21.80,555.30,61.75,61.75,39533508168,62.67,62.67,39533508168
SOL 미국원자력SMR,0051G0,8,10980,2,1215,12.44,765032,288851,1200000,765032,12.44,264.85,63.75,63.75,8199001976,62.23,62.23,8199001976
그린생명과학,114450,9,2920,2,55,1.92,11590110,7225163,20000000,11590110,1.92,160.41,57.95,57.95,36043340190,61.72,61.72,36043340190
피코그램,376180,10,3060,2,365,13.54,11215409,7940304,18491378,11215409,13.54,141.25,60.65,60.65,34340521238,60.69,60.69,34340521238
형지글로벌,308100,11,5560,2,720,14.88,5598658,1028959,10073629,5598658,14.88,544.11,55.58,55.58,32117943395,57.34,57.34,32117943395
셀리드,299660,12,6250,5,-510,-7.54,9971679,12642255,21102977,9971679,-7.54,78.88,47.25,47.25,65812957850,49.90,49.90,65812957850
진원생명과학,011000,13,3825,2,460,13.67,35775709,16521974,84917083,35775709,13.67,216.53,42.13,42.13,137511349407,42.34,42.34,137511349407
PLUS 차이나AI테크TOP10,0047N0,14,10215,2,55,0.54,312041,363966,800000,312041,0.54,85.73,39.01,39.01,3163127791,38.71,38.71,3163127791
프롬바이오,377220,15,3125,5,-160,-4.87,9147403,59568104,28310000,9147403,-4.87,15.36,32.31,32.31,30098235610,34.02,34.02,30098235610
에너토크,019990,16,7960,1,1830,29.85,3646439,1524982,9756088,3646439,29.85,239.11,37.38,37.38,26092921855,33.60,33.60,26092921855
넥스트아이,137940,17,683,2,62,9.98,23615060,9650391,85368992,23615060,9.98,244.71,27.66,27.66,16459465574,28.23,28.23,16459465574
상지건설,042940,18,27100,5,-350,-1.28,1809327,1613631,6828712,1809327,-1.28,112.13,26.50,26.50,51700204625,27.94,27.94,51700204625
SOL 미국양자컴퓨팅TOP10,0023A0,19,15485,2,2005,14.87,429971,371369,1600000,429971,14.87,115.78,26.87,26.87,6648315062,26.83,26.83,6648315062
코스텍시스,355150,20,8350,2,1280,18.10,1989237,64091,7797350,1989237,18.10,3103.77,25.51,25.51,16586297400,25.48,25.48,16586297400
태웅,044490,21,18380,2,3900,26.93,5425785,126905,20007381,5425785,26.93,4275.47,27.12,27.12,92451958210,25.14,25.14,92451958210
형지엘리트,093240,22,2175,2,175,8.75,8975595,861005,38390259,8975595,8.75,1042.46,23.38,23.38,20537451295,24.60,24.60,20537451295
한신기계,011700,23,3420,2,490,16.72,8103427,159470,32446151,8103427,16.72,5081.47,24.98,24.98,27118388428,24.44,24.44,27118388428
KD,044180,24,726,2,45,6.61,5959597,203506,26717799,5959597,6.61,2928.46,22.31,22.31,4734138884,24.41,24.41,4734138884
지엔코,065060,25,1513,2,108,7.69,2292287,422079,10800804,2292287,7.69,543.09,21.22,21.22,3774617147,23.10,23.10,3774617147
TIGER 차이나테크TOP10,0047A0,26,10150,2,50,0.50,1679919,1348097,7250000,1679919,0.50,124.61,23.17,23.17,16893105751,22.96,22.96,16893105751
제이투케이바이오,420570,27,12390,2,2340,23.28,1367803,49024,5847483,1367803,23.28,2790.07,23.39,23.39,16435916865,22.69,22.69,16435916865
삼륭물산,014970,28,7610,2,540,7.64,3164361,5279715,15125000,3164361,7.64,59.93,20.92,20.92,24341608730,21.15,21.15,24341608730
ACE 원자력테마딥서치,433500,29,25150,2,1335,5.61,231110,37045,1100000,231110,5.61,623.86,21.01,21.01,5726255175,20.70,20.70,5726255175
더바이오메드,214610,30,7050,5,-1420,-16.77,982080,3397267,5150564,982080,-16.77,28.91,19.07,19.07,7327572785,20.18,20.18,7327572785
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3095 2 465 17.68 14465409 15894164 17150000 14465409 17.68 91.01 84.35 84.35 43950429895 82.80 82.80 43950429895
3 인투셀 287840 2 31850 2 14850 87.35 11126570 0 14829094 11126570 87.35 0.00 75.03 75.03 376152938400 79.64 79.64 376152938400
4 메디콕스 054180 3 247 2 6 2.49 59394598 61159224 82878283 59394598 2.49 97.11 71.66 71.66 15703990906 76.71 76.71 15703990906
5 위더스제약 330350 4 9510 2 1210 14.58 9820447 4579109 13202139 9820447 14.58 214.46 74.39 74.39 94239638420 75.06 75.06 94239638420
6 우리기술 032820 5 2485 2 385 18.33 124325296 7797371 164677432 124325296 18.33 1594.45 75.50 75.50 304333783654 74.37 74.37 304333783654
7 로킷헬스케어 376900 6 20000 2 160 0.81 5875910 5352882 9669449 5875910 0.81 109.77 60.77 60.77 123841765765 64.04 64.04 123841765765
8 형지I&C 011080 7 2000 2 358 21.80 19476475 3507376 31541686 19476475 21.80 555.30 61.75 61.75 39533508168 62.67 62.67 39533508168
9 SOL 미국원자력SMR 0051G0 8 10980 2 1215 12.44 765032 288851 1200000 765032 12.44 264.85 63.75 63.75 8199001976 62.23 62.23 8199001976
10 그린생명과학 114450 9 2920 2 55 1.92 11590110 7225163 20000000 11590110 1.92 160.41 57.95 57.95 36043340190 61.72 61.72 36043340190
11 피코그램 376180 10 3060 2 365 13.54 11215409 7940304 18491378 11215409 13.54 141.25 60.65 60.65 34340521238 60.69 60.69 34340521238
12 형지글로벌 308100 11 5560 2 720 14.88 5598658 1028959 10073629 5598658 14.88 544.11 55.58 55.58 32117943395 57.34 57.34 32117943395
13 셀리드 299660 12 6250 5 -510 -7.54 9971679 12642255 21102977 9971679 -7.54 78.88 47.25 47.25 65812957850 49.90 49.90 65812957850
14 진원생명과학 011000 13 3825 2 460 13.67 35775709 16521974 84917083 35775709 13.67 216.53 42.13 42.13 137511349407 42.34 42.34 137511349407
15 PLUS 차이나AI테크TOP10 0047N0 14 10215 2 55 0.54 312041 363966 800000 312041 0.54 85.73 39.01 39.01 3163127791 38.71 38.71 3163127791
16 프롬바이오 377220 15 3125 5 -160 -4.87 9147403 59568104 28310000 9147403 -4.87 15.36 32.31 32.31 30098235610 34.02 34.02 30098235610
17 에너토크 019990 16 7960 1 1830 29.85 3646439 1524982 9756088 3646439 29.85 239.11 37.38 37.38 26092921855 33.60 33.60 26092921855
18 넥스트아이 137940 17 683 2 62 9.98 23615060 9650391 85368992 23615060 9.98 244.71 27.66 27.66 16459465574 28.23 28.23 16459465574
19 상지건설 042940 18 27100 5 -350 -1.28 1809327 1613631 6828712 1809327 -1.28 112.13 26.50 26.50 51700204625 27.94 27.94 51700204625
20 SOL 미국양자컴퓨팅TOP10 0023A0 19 15485 2 2005 14.87 429971 371369 1600000 429971 14.87 115.78 26.87 26.87 6648315062 26.83 26.83 6648315062
21 코스텍시스 355150 20 8350 2 1280 18.10 1989237 64091 7797350 1989237 18.10 3103.77 25.51 25.51 16586297400 25.48 25.48 16586297400
22 태웅 044490 21 18380 2 3900 26.93 5425785 126905 20007381 5425785 26.93 4275.47 27.12 27.12 92451958210 25.14 25.14 92451958210
23 형지엘리트 093240 22 2175 2 175 8.75 8975595 861005 38390259 8975595 8.75 1042.46 23.38 23.38 20537451295 24.60 24.60 20537451295
24 한신기계 011700 23 3420 2 490 16.72 8103427 159470 32446151 8103427 16.72 5081.47 24.98 24.98 27118388428 24.44 24.44 27118388428
25 KD 044180 24 726 2 45 6.61 5959597 203506 26717799 5959597 6.61 2928.46 22.31 22.31 4734138884 24.41 24.41 4734138884
26 지엔코 065060 25 1513 2 108 7.69 2292287 422079 10800804 2292287 7.69 543.09 21.22 21.22 3774617147 23.10 23.10 3774617147
27 TIGER 차이나테크TOP10 0047A0 26 10150 2 50 0.50 1679919 1348097 7250000 1679919 0.50 124.61 23.17 23.17 16893105751 22.96 22.96 16893105751
28 제이투케이바이오 420570 27 12390 2 2340 23.28 1367803 49024 5847483 1367803 23.28 2790.07 23.39 23.39 16435916865 22.69 22.69 16435916865
29 삼륭물산 014970 28 7610 2 540 7.64 3164361 5279715 15125000 3164361 7.64 59.93 20.92 20.92 24341608730 21.15 21.15 24341608730
30 ACE 원자력테마딥서치 433500 29 25150 2 1335 5.61 231110 37045 1100000 231110 5.61 623.86 21.01 21.01 5726255175 20.70 20.70 5726255175
31 더바이오메드 214610 30 7050 5 -1420 -16.77 982080 3397267 5150564 982080 -16.77 28.91 19.07 19.07 7327572785 20.18 20.18 7327572785

31
top30/20250523/top30-atvtr-20250523-122001.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
케이씨티,089150,1,3070,2,440,16.73,14809043,15894164,17150000,14809043,16.73,93.17,86.35,86.35,45005624355,85.48,85.48,45005624355
인투셀,287840,2,31800,2,14800,87.06,11244299,0,14829094,11244299,87.06,0.00,75.83,75.83,379881172750,80.56,80.56,379881172750
메디콕스,054180,3,248,2,7,2.90,60161688,61159224,82878283,60161688,2.90,98.37,72.59,72.59,15894551081,77.33,77.33,15894551081
위더스제약,330350,4,9590,2,1290,15.54,10069262,4579109,13202139,10069262,15.54,219.90,76.27,76.27,96634322585,76.33,76.33,96634322585
우리기술,032820,5,2465,2,365,17.38,125489293,7797371,164677432,125489293,17.38,1609.38,76.20,76.20,307212659633,75.68,75.68,307212659633
로킷헬스케어,376900,6,19980,2,140,0.71,5945904,5352882,9669449,5945904,0.71,111.08,61.49,61.49,125238712055,64.82,64.82,125238712055
그린생명과학,114450,7,2845,5,-20,-0.70,11765181,7225163,20000000,11765181,-0.70,162.84,58.83,58.83,36546381706,64.23,64.23,36546381706
형지I&C,011080,8,1985,2,343,20.89,19734983,3507376,31541686,19734983,20.89,562.67,62.57,62.57,40048020312,63.96,63.96,40048020312
SOL 미국원자력SMR,0051G0,9,10980,2,1215,12.44,777730,288851,1200000,777730,12.44,269.25,64.81,64.81,8338407357,63.28,63.28,8338407357
피코그램,376180,10,3060,2,365,13.54,11287960,7940304,18491378,11287960,13.54,142.16,61.04,61.04,34562313098,61.08,61.08,34562313098
형지글로벌,308100,11,5480,2,640,13.22,5643975,1028959,10073629,5643975,13.22,548.51,56.03,56.03,32368069465,58.63,58.63,32368069465
셀리드,299660,12,6180,5,-580,-8.58,10049849,12642255,21102977,10049849,-8.58,79.49,47.62,47.62,66296789310,50.83,50.83,66296789310
진원생명과학,011000,13,3715,2,350,10.40,36313276,16521974,84917083,36313276,10.40,219.79,42.76,42.76,139541562803,44.23,44.23,139541562803
PLUS 차이나AI테크TOP10,0047N0,14,10240,2,80,0.79,314389,363966,800000,314389,0.79,86.38,39.30,39.30,3187164161,38.91,38.91,3187164161
프롬바이오,377220,15,3090,5,-195,-5.94,9237332,59568104,28310000,9237332,-5.94,15.51,32.63,32.63,30378284850,34.73,34.73,30378284850
에너토크,019990,16,7960,1,1830,29.85,3650772,1524982,9756088,3650772,29.85,239.40,37.42,37.42,26127412535,33.64,33.64,26127412535
넥스트아이,137940,17,676,2,55,8.86,23831387,9650391,85368992,23831387,8.86,246.95,27.92,27.92,16606435619,28.78,28.78,16606435619
상지건설,042940,18,27100,5,-350,-1.28,1821461,1613631,6828712,1821461,-1.28,112.88,26.67,26.67,52027433525,28.11,28.11,52027433525
태웅,044490,19,18180,2,3700,25.55,5748120,126905,20007381,5748120,25.55,4529.47,28.73,28.73,98332618570,27.03,27.03,98332618570
SOL 미국양자컴퓨팅TOP10,0023A0,20,15490,2,2010,14.91,431992,371369,1600000,431992,14.91,116.32,27.00,27.00,6679622867,26.95,26.95,6679622867
코스텍시스,355150,21,8330,2,1260,17.82,2007465,64091,7797350,2007465,17.82,3132.21,25.75,25.75,16738251105,25.77,25.77,16738251105
형지엘리트,093240,22,2155,2,155,7.75,9038464,861005,38390259,9038464,7.75,1049.76,23.54,23.54,20673140685,24.99,24.99,20673140685
한신기계,011700,23,3405,2,475,16.21,8237899,159470,32446151,8237899,16.21,5165.80,25.39,25.39,27578575022,24.96,24.96,27578575022
KD,044180,24,740,2,59,8.66,6003068,203506,26717799,6003068,8.66,2949.82,22.47,22.47,4766018719,24.11,24.11,4766018719
평화홀딩스,010770,25,9760,2,560,6.09,3607400,4943942,14625466,3607400,6.09,72.97,24.67,24.67,33742047840,23.64,23.64,33742047840
지엔코,065060,26,1517,2,112,7.97,2304884,422079,10800804,2304884,7.97,546.08,21.34,21.34,3793700964,23.15,23.15,3793700964
TIGER 차이나테크TOP10,0047A0,27,10150,2,50,0.50,1681933,1348097,7250000,1681933,0.50,124.76,23.20,23.20,16913560281,22.98,22.98,16913560281
제이투케이바이오,420570,28,12680,2,2630,26.17,1413905,49024,5847483,1413905,26.17,2884.11,24.18,24.18,17010042130,22.94,22.94,17010042130
삼륭물산,014970,29,7730,2,660,9.34,3446340,5279715,15125000,3446340,9.34,65.28,22.79,22.79,26546398355,22.71,22.71,26546398355
평화산업,090080,30,1695,2,139,8.93,12367268,7677885,54902259,12367268,8.93,161.08,22.53,22.53,20212469480,21.72,21.72,20212469480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3070 2 440 16.73 14809043 15894164 17150000 14809043 16.73 93.17 86.35 86.35 45005624355 85.48 85.48 45005624355
3 인투셀 287840 2 31800 2 14800 87.06 11244299 0 14829094 11244299 87.06 0.00 75.83 75.83 379881172750 80.56 80.56 379881172750
4 메디콕스 054180 3 248 2 7 2.90 60161688 61159224 82878283 60161688 2.90 98.37 72.59 72.59 15894551081 77.33 77.33 15894551081
5 위더스제약 330350 4 9590 2 1290 15.54 10069262 4579109 13202139 10069262 15.54 219.90 76.27 76.27 96634322585 76.33 76.33 96634322585
6 우리기술 032820 5 2465 2 365 17.38 125489293 7797371 164677432 125489293 17.38 1609.38 76.20 76.20 307212659633 75.68 75.68 307212659633
7 로킷헬스케어 376900 6 19980 2 140 0.71 5945904 5352882 9669449 5945904 0.71 111.08 61.49 61.49 125238712055 64.82 64.82 125238712055
8 그린생명과학 114450 7 2845 5 -20 -0.70 11765181 7225163 20000000 11765181 -0.70 162.84 58.83 58.83 36546381706 64.23 64.23 36546381706
9 형지I&C 011080 8 1985 2 343 20.89 19734983 3507376 31541686 19734983 20.89 562.67 62.57 62.57 40048020312 63.96 63.96 40048020312
10 SOL 미국원자력SMR 0051G0 9 10980 2 1215 12.44 777730 288851 1200000 777730 12.44 269.25 64.81 64.81 8338407357 63.28 63.28 8338407357
11 피코그램 376180 10 3060 2 365 13.54 11287960 7940304 18491378 11287960 13.54 142.16 61.04 61.04 34562313098 61.08 61.08 34562313098
12 형지글로벌 308100 11 5480 2 640 13.22 5643975 1028959 10073629 5643975 13.22 548.51 56.03 56.03 32368069465 58.63 58.63 32368069465
13 셀리드 299660 12 6180 5 -580 -8.58 10049849 12642255 21102977 10049849 -8.58 79.49 47.62 47.62 66296789310 50.83 50.83 66296789310
14 진원생명과학 011000 13 3715 2 350 10.40 36313276 16521974 84917083 36313276 10.40 219.79 42.76 42.76 139541562803 44.23 44.23 139541562803
15 PLUS 차이나AI테크TOP10 0047N0 14 10240 2 80 0.79 314389 363966 800000 314389 0.79 86.38 39.30 39.30 3187164161 38.91 38.91 3187164161
16 프롬바이오 377220 15 3090 5 -195 -5.94 9237332 59568104 28310000 9237332 -5.94 15.51 32.63 32.63 30378284850 34.73 34.73 30378284850
17 에너토크 019990 16 7960 1 1830 29.85 3650772 1524982 9756088 3650772 29.85 239.40 37.42 37.42 26127412535 33.64 33.64 26127412535
18 넥스트아이 137940 17 676 2 55 8.86 23831387 9650391 85368992 23831387 8.86 246.95 27.92 27.92 16606435619 28.78 28.78 16606435619
19 상지건설 042940 18 27100 5 -350 -1.28 1821461 1613631 6828712 1821461 -1.28 112.88 26.67 26.67 52027433525 28.11 28.11 52027433525
20 태웅 044490 19 18180 2 3700 25.55 5748120 126905 20007381 5748120 25.55 4529.47 28.73 28.73 98332618570 27.03 27.03 98332618570
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 15490 2 2010 14.91 431992 371369 1600000 431992 14.91 116.32 27.00 27.00 6679622867 26.95 26.95 6679622867
22 코스텍시스 355150 21 8330 2 1260 17.82 2007465 64091 7797350 2007465 17.82 3132.21 25.75 25.75 16738251105 25.77 25.77 16738251105
23 형지엘리트 093240 22 2155 2 155 7.75 9038464 861005 38390259 9038464 7.75 1049.76 23.54 23.54 20673140685 24.99 24.99 20673140685
24 한신기계 011700 23 3405 2 475 16.21 8237899 159470 32446151 8237899 16.21 5165.80 25.39 25.39 27578575022 24.96 24.96 27578575022
25 KD 044180 24 740 2 59 8.66 6003068 203506 26717799 6003068 8.66 2949.82 22.47 22.47 4766018719 24.11 24.11 4766018719
26 평화홀딩스 010770 25 9760 2 560 6.09 3607400 4943942 14625466 3607400 6.09 72.97 24.67 24.67 33742047840 23.64 23.64 33742047840
27 지엔코 065060 26 1517 2 112 7.97 2304884 422079 10800804 2304884 7.97 546.08 21.34 21.34 3793700964 23.15 23.15 3793700964
28 TIGER 차이나테크TOP10 0047A0 27 10150 2 50 0.50 1681933 1348097 7250000 1681933 0.50 124.76 23.20 23.20 16913560281 22.98 22.98 16913560281
29 제이투케이바이오 420570 28 12680 2 2630 26.17 1413905 49024 5847483 1413905 26.17 2884.11 24.18 24.18 17010042130 22.94 22.94 17010042130
30 삼륭물산 014970 29 7730 2 660 9.34 3446340 5279715 15125000 3446340 9.34 65.28 22.79 22.79 26546398355 22.71 22.71 26546398355
31 평화산업 090080 30 1695 2 139 8.93 12367268 7677885 54902259 12367268 8.93 161.08 22.53 22.53 20212469480 21.72 21.72 20212469480

31
top30/20250523/top30-atvtr-20250523-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3000,2,370,14.07,15207920,15894164,17150000,15207920,14.07,95.68,88.68,88.68,46215021100,89.83,89.83,46215021100
인투셀,287840,2,31850,2,14850,87.35,11299140,0,14829094,11299140,87.35,0.00,76.20,76.20,381618759625,80.80,80.80,381618759625
위더스제약,330350,3,9370,2,1070,12.89,10230610,4579109,13202139,10230610,12.89,223.42,77.49,77.49,98156643030,79.35,79.35,98156643030
메디콕스,054180,4,248,2,7,2.90,60815548,61159224,82878283,60815548,2.90,99.44,73.38,73.38,16056286208,78.12,78.12,16056286208
우리기술,032820,5,2470,2,370,17.62,126681912,7797371,164677432,126681912,17.62,1624.67,76.93,76.93,310158847760,76.25,76.25,310158847760
로킷헬스케어,376900,6,20000,2,160,0.81,5982139,5352882,9669449,5982139,0.81,111.76,61.87,61.87,125963999650,65.14,65.14,125963999650
형지I&C,011080,7,1985,2,343,20.89,20046980,3507376,31541686,20046980,20.89,571.57,63.56,63.56,40667438204,64.95,64.95,40667438204
SOL 미국원자력SMR,0051G0,8,10985,2,1220,12.49,790947,288851,1200000,790947,12.49,273.83,65.91,65.91,8483569386,64.36,64.36,8483569386
그린생명과학,114450,9,2860,5,-5,-0.17,11835751,7225163,20000000,11835751,-0.17,163.81,59.18,59.18,36746847858,64.24,64.24,36746847858
피코그램,376180,10,3025,2,330,12.24,11395890,7940304,18491378,11395890,12.24,143.52,61.63,61.63,34891128249,62.38,62.38,34891128249
형지글로벌,308100,11,5460,2,620,12.81,5681558,1028959,10073629,5681558,12.81,552.17,56.40,56.40,32573902940,59.22,59.22,32573902940
셀리드,299660,12,6130,5,-630,-9.32,10146260,12642255,21102977,10146260,-9.32,80.26,48.08,48.08,66890221860,51.71,51.71,66890221860
진원생명과학,011000,13,3747,2,382,11.35,36660381,16521974,84917083,36660381,11.35,221.89,43.17,43.17,140839360741,44.26,44.26,140839360741
PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,315165,363966,800000,315165,0.69,86.59,39.40,39.40,3195102641,39.04,39.04,3195102641
프롬바이오,377220,15,3095,5,-190,-5.78,9359798,59568104,28310000,9359798,-5.78,15.71,33.06,33.06,30756757715,35.10,35.10,30756757715
에너토크,019990,16,7960,1,1830,29.85,3685976,1524982,9756088,3685976,29.85,241.71,37.78,37.78,26407636375,34.00,34.00,26407636375
한신기계,011700,17,3520,2,590,20.14,9684469,159470,32446151,9684469,20.14,6072.91,29.85,29.85,32693870643,28.63,28.63,32693870643
평화홀딩스,010770,18,10410,2,1210,13.15,4566042,4943942,14625466,4566042,13.15,92.36,31.22,31.22,43581805905,28.62,28.62,43581805905
넥스트아이,137940,19,684,2,63,10.14,23981693,9650391,85368992,23981693,10.14,248.50,28.09,28.09,16708607776,28.61,28.61,16708607776
상지건설,042940,20,27050,5,-400,-1.46,1836910,1613631,6828712,1836910,-1.46,113.84,26.90,26.90,52444794825,28.39,28.39,52444794825
태웅,044490,21,18400,2,3920,27.07,6018403,126905,20007381,6018403,27.07,4742.45,30.08,30.08,103234769935,28.04,28.04,103234769935
SOL 미국양자컴퓨팅TOP10,0023A0,22,15500,2,2020,14.99,435766,371369,1600000,435766,14.99,117.34,27.24,27.24,6738076703,27.17,27.17,6738076703
평화산업,090080,23,1741,2,185,11.89,15306048,7677885,54902259,15306048,11.89,199.35,27.88,27.88,25308882702,26.48,26.48,25308882702
코스텍시스,355150,24,8510,2,1440,20.37,2043321,64091,7797350,2043321,20.37,3188.16,26.21,26.21,17041887715,25.68,25.68,17041887715
형지엘리트,093240,25,2140,2,140,7.00,9099162,861005,38390259,9099162,7.00,1056.81,23.70,23.70,20803557165,25.32,25.32,20803557165
KD,044180,26,730,2,49,7.20,6024300,203506,26717799,6024300,7.20,2960.26,22.55,22.55,4781566413,24.52,24.52,4781566413
제이투케이바이오,420570,27,12520,2,2470,24.58,1445410,49024,5847483,1445410,24.58,2948.37,24.72,24.72,17406397315,23.78,23.78,17406397315
삼륭물산,014970,28,7700,2,630,8.91,3549835,5279715,15125000,3549835,8.91,67.24,23.47,23.47,27350535885,23.48,23.48,27350535885
아이언디바이스,464500,29,3645,2,145,4.14,3310171,11860211,13963263,3310171,4.14,27.91,23.71,23.71,11827548640,23.24,23.24,11827548640
지엔코,065060,30,1527,2,122,8.68,2314878,422079,10800804,2314878,8.68,548.45,21.43,21.43,3808861474,23.09,23.09,3808861474
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3000 2 370 14.07 15207920 15894164 17150000 15207920 14.07 95.68 88.68 88.68 46215021100 89.83 89.83 46215021100
3 인투셀 287840 2 31850 2 14850 87.35 11299140 0 14829094 11299140 87.35 0.00 76.20 76.20 381618759625 80.80 80.80 381618759625
4 위더스제약 330350 3 9370 2 1070 12.89 10230610 4579109 13202139 10230610 12.89 223.42 77.49 77.49 98156643030 79.35 79.35 98156643030
5 메디콕스 054180 4 248 2 7 2.90 60815548 61159224 82878283 60815548 2.90 99.44 73.38 73.38 16056286208 78.12 78.12 16056286208
6 우리기술 032820 5 2470 2 370 17.62 126681912 7797371 164677432 126681912 17.62 1624.67 76.93 76.93 310158847760 76.25 76.25 310158847760
7 로킷헬스케어 376900 6 20000 2 160 0.81 5982139 5352882 9669449 5982139 0.81 111.76 61.87 61.87 125963999650 65.14 65.14 125963999650
8 형지I&C 011080 7 1985 2 343 20.89 20046980 3507376 31541686 20046980 20.89 571.57 63.56 63.56 40667438204 64.95 64.95 40667438204
9 SOL 미국원자력SMR 0051G0 8 10985 2 1220 12.49 790947 288851 1200000 790947 12.49 273.83 65.91 65.91 8483569386 64.36 64.36 8483569386
10 그린생명과학 114450 9 2860 5 -5 -0.17 11835751 7225163 20000000 11835751 -0.17 163.81 59.18 59.18 36746847858 64.24 64.24 36746847858
11 피코그램 376180 10 3025 2 330 12.24 11395890 7940304 18491378 11395890 12.24 143.52 61.63 61.63 34891128249 62.38 62.38 34891128249
12 형지글로벌 308100 11 5460 2 620 12.81 5681558 1028959 10073629 5681558 12.81 552.17 56.40 56.40 32573902940 59.22 59.22 32573902940
13 셀리드 299660 12 6130 5 -630 -9.32 10146260 12642255 21102977 10146260 -9.32 80.26 48.08 48.08 66890221860 51.71 51.71 66890221860
14 진원생명과학 011000 13 3747 2 382 11.35 36660381 16521974 84917083 36660381 11.35 221.89 43.17 43.17 140839360741 44.26 44.26 140839360741
15 PLUS 차이나AI테크TOP10 0047N0 14 10230 2 70 0.69 315165 363966 800000 315165 0.69 86.59 39.40 39.40 3195102641 39.04 39.04 3195102641
16 프롬바이오 377220 15 3095 5 -190 -5.78 9359798 59568104 28310000 9359798 -5.78 15.71 33.06 33.06 30756757715 35.10 35.10 30756757715
17 에너토크 019990 16 7960 1 1830 29.85 3685976 1524982 9756088 3685976 29.85 241.71 37.78 37.78 26407636375 34.00 34.00 26407636375
18 한신기계 011700 17 3520 2 590 20.14 9684469 159470 32446151 9684469 20.14 6072.91 29.85 29.85 32693870643 28.63 28.63 32693870643
19 평화홀딩스 010770 18 10410 2 1210 13.15 4566042 4943942 14625466 4566042 13.15 92.36 31.22 31.22 43581805905 28.62 28.62 43581805905
20 넥스트아이 137940 19 684 2 63 10.14 23981693 9650391 85368992 23981693 10.14 248.50 28.09 28.09 16708607776 28.61 28.61 16708607776
21 상지건설 042940 20 27050 5 -400 -1.46 1836910 1613631 6828712 1836910 -1.46 113.84 26.90 26.90 52444794825 28.39 28.39 52444794825
22 태웅 044490 21 18400 2 3920 27.07 6018403 126905 20007381 6018403 27.07 4742.45 30.08 30.08 103234769935 28.04 28.04 103234769935
23 SOL 미국양자컴퓨팅TOP10 0023A0 22 15500 2 2020 14.99 435766 371369 1600000 435766 14.99 117.34 27.24 27.24 6738076703 27.17 27.17 6738076703
24 평화산업 090080 23 1741 2 185 11.89 15306048 7677885 54902259 15306048 11.89 199.35 27.88 27.88 25308882702 26.48 26.48 25308882702
25 코스텍시스 355150 24 8510 2 1440 20.37 2043321 64091 7797350 2043321 20.37 3188.16 26.21 26.21 17041887715 25.68 25.68 17041887715
26 형지엘리트 093240 25 2140 2 140 7.00 9099162 861005 38390259 9099162 7.00 1056.81 23.70 23.70 20803557165 25.32 25.32 20803557165
27 KD 044180 26 730 2 49 7.20 6024300 203506 26717799 6024300 7.20 2960.26 22.55 22.55 4781566413 24.52 24.52 4781566413
28 제이투케이바이오 420570 27 12520 2 2470 24.58 1445410 49024 5847483 1445410 24.58 2948.37 24.72 24.72 17406397315 23.78 23.78 17406397315
29 삼륭물산 014970 28 7700 2 630 8.91 3549835 5279715 15125000 3549835 8.91 67.24 23.47 23.47 27350535885 23.48 23.48 27350535885
30 아이언디바이스 464500 29 3645 2 145 4.14 3310171 11860211 13963263 3310171 4.14 27.91 23.71 23.71 11827548640 23.24 23.24 11827548640
31 지엔코 065060 30 1527 2 122 8.68 2314878 422079 10800804 2314878 8.68 548.45 21.43 21.43 3808861474 23.09 23.09 3808861474

31
top30/20250523/top30-atvtr-20250523-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3005,2,375,14.26,15325811,15894164,17150000,15325811,14.26,96.42,89.36,89.36,46568356020,90.36,90.36,46568356020
인투셀,287840,2,32150,2,15150,89.12,11477033,0,14829094,11477033,89.12,0.00,77.40,77.40,387350594825,81.25,81.25,387350594825
메디콕스,054180,3,244,2,3,1.24,61570994,61159224,82878283,61570994,1.24,100.67,74.29,74.29,16241618181,80.32,80.32,16241618181
우리기술,032820,4,2455,2,355,16.90,129913661,7797371,164677432,129913661,16.90,1666.12,78.89,78.89,318080687284,78.68,78.68,318080687284
위더스제약,330350,5,9560,2,1260,15.18,10349081,4579109,13202139,10349081,15.18,226.01,78.39,78.39,99280189105,78.66,78.66,99280189105
SOL 미국원자력SMR,0051G0,6,11005,2,1240,12.70,817627,288851,1200000,817627,12.70,283.06,68.14,68.14,8776828571,66.46,66.46,8776828571
형지I&C,011080,7,1980,2,338,20.58,20328197,3507376,31541686,20328197,20.58,579.58,64.45,64.45,41223335307,66.01,66.01,41223335307
로킷헬스케어,376900,8,20050,2,210,1.06,5997545,5352882,9669449,5997545,1.06,112.04,62.03,62.03,126272187305,65.13,65.13,126272187305
그린생명과학,114450,9,2890,2,25,0.87,11895752,7225163,20000000,11895752,0.87,164.64,59.48,59.48,36919858483,63.88,63.88,36919858483
피코그램,376180,10,3045,2,350,12.99,11476271,7940304,18491378,11476271,12.99,144.53,62.06,62.06,35134744576,62.40,62.40,35134744576
형지글로벌,308100,11,5440,2,600,12.40,5716861,1028959,10073629,5716861,12.40,555.60,56.75,56.75,32766095885,59.79,59.79,32766095885
셀리드,299660,12,6220,5,-540,-7.99,10202522,12642255,21102977,10202522,-7.99,80.70,48.35,48.35,67238284930,51.23,51.23,67238284930
진원생명과학,011000,13,3740,2,375,11.14,37109225,16521974,84917083,37109225,11.14,224.61,43.70,43.70,142504085041,44.87,44.87,142504085041
PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,315229,363966,800000,315229,0.69,86.61,39.40,39.40,3195757371,39.05,39.05,3195757371
프롬바이오,377220,15,3115,5,-170,-5.18,9411494,59568104,28310000,9411494,-5.18,15.80,33.24,33.24,30916897171,35.06,35.06,30916897171
평화홀딩스,010770,16,10840,2,1640,17.83,5601871,4943942,14625466,5601871,17.83,113.31,38.30,38.30,54692283570,34.50,34.50,54692283570
에너토크,019990,17,7960,1,1830,29.85,3689227,1524982,9756088,3689227,29.85,241.92,37.81,37.81,26433514335,34.04,34.04,26433514335
평화산업,090080,18,1765,2,209,13.43,18288064,7677885,54902259,18288064,13.43,238.19,33.31,33.31,30551612164,31.53,31.53,30551612164
한신기계,011700,19,3580,2,650,22.18,10257589,159470,32446151,10257589,22.18,6432.30,31.61,31.61,34728635838,29.90,29.90,34728635838
태웅,044490,20,18290,2,3810,26.31,6264601,126905,20007381,6264601,26.31,4936.45,31.31,31.31,107746714890,29.44,29.44,107746714890
넥스트아이,137940,21,686,2,65,10.47,24192954,9650391,85368992,24192954,10.47,250.69,28.34,28.34,16853422682,28.78,28.78,16853422682
상지건설,042940,22,27100,5,-350,-1.28,1853137,1613631,6828712,1853137,-1.28,114.84,27.14,27.14,52883637525,28.58,28.58,52883637525
SOL 미국양자컴퓨팅TOP10,0023A0,23,15495,2,2015,14.95,441529,371369,1600000,441529,14.95,118.89,27.60,27.60,6827392941,27.54,27.54,6827392941
코스텍시스,355150,24,8340,2,1270,17.96,2076332,64091,7797350,2076332,17.96,3239.66,26.63,26.63,17319865035,26.63,26.63,17319865035
지엔코,065060,25,1564,2,159,11.32,2679138,422079,10800804,2679138,11.32,634.75,24.80,24.80,4390963410,25.99,25.99,4390963410
형지엘리트,093240,26,2140,2,140,7.00,9154190,861005,38390259,9154190,7.00,1063.20,23.85,23.85,20920923320,25.47,25.47,20920923320
KD,044180,27,727,2,46,6.75,6048511,203506,26717799,6048511,6.75,2972.15,22.64,22.64,4799172082,24.71,24.71,4799172082
제이투케이바이오,420570,28,12410,2,2360,23.48,1461213,49024,5847483,1461213,23.48,2980.61,24.99,24.99,17603057780,24.26,24.26,17603057780
삼륭물산,014970,29,7730,2,660,9.34,3628813,5279715,15125000,3628813,9.34,68.73,23.99,23.99,27963525290,23.92,23.92,27963525290
아이언디바이스,464500,30,3660,2,160,4.57,3394229,11860211,13963263,3394229,4.57,28.62,24.31,24.31,12136541605,23.75,23.75,12136541605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3005 2 375 14.26 15325811 15894164 17150000 15325811 14.26 96.42 89.36 89.36 46568356020 90.36 90.36 46568356020
3 인투셀 287840 2 32150 2 15150 89.12 11477033 0 14829094 11477033 89.12 0.00 77.40 77.40 387350594825 81.25 81.25 387350594825
4 메디콕스 054180 3 244 2 3 1.24 61570994 61159224 82878283 61570994 1.24 100.67 74.29 74.29 16241618181 80.32 80.32 16241618181
5 우리기술 032820 4 2455 2 355 16.90 129913661 7797371 164677432 129913661 16.90 1666.12 78.89 78.89 318080687284 78.68 78.68 318080687284
6 위더스제약 330350 5 9560 2 1260 15.18 10349081 4579109 13202139 10349081 15.18 226.01 78.39 78.39 99280189105 78.66 78.66 99280189105
7 SOL 미국원자력SMR 0051G0 6 11005 2 1240 12.70 817627 288851 1200000 817627 12.70 283.06 68.14 68.14 8776828571 66.46 66.46 8776828571
8 형지I&C 011080 7 1980 2 338 20.58 20328197 3507376 31541686 20328197 20.58 579.58 64.45 64.45 41223335307 66.01 66.01 41223335307
9 로킷헬스케어 376900 8 20050 2 210 1.06 5997545 5352882 9669449 5997545 1.06 112.04 62.03 62.03 126272187305 65.13 65.13 126272187305
10 그린생명과학 114450 9 2890 2 25 0.87 11895752 7225163 20000000 11895752 0.87 164.64 59.48 59.48 36919858483 63.88 63.88 36919858483
11 피코그램 376180 10 3045 2 350 12.99 11476271 7940304 18491378 11476271 12.99 144.53 62.06 62.06 35134744576 62.40 62.40 35134744576
12 형지글로벌 308100 11 5440 2 600 12.40 5716861 1028959 10073629 5716861 12.40 555.60 56.75 56.75 32766095885 59.79 59.79 32766095885
13 셀리드 299660 12 6220 5 -540 -7.99 10202522 12642255 21102977 10202522 -7.99 80.70 48.35 48.35 67238284930 51.23 51.23 67238284930
14 진원생명과학 011000 13 3740 2 375 11.14 37109225 16521974 84917083 37109225 11.14 224.61 43.70 43.70 142504085041 44.87 44.87 142504085041
15 PLUS 차이나AI테크TOP10 0047N0 14 10230 2 70 0.69 315229 363966 800000 315229 0.69 86.61 39.40 39.40 3195757371 39.05 39.05 3195757371
16 프롬바이오 377220 15 3115 5 -170 -5.18 9411494 59568104 28310000 9411494 -5.18 15.80 33.24 33.24 30916897171 35.06 35.06 30916897171
17 평화홀딩스 010770 16 10840 2 1640 17.83 5601871 4943942 14625466 5601871 17.83 113.31 38.30 38.30 54692283570 34.50 34.50 54692283570
18 에너토크 019990 17 7960 1 1830 29.85 3689227 1524982 9756088 3689227 29.85 241.92 37.81 37.81 26433514335 34.04 34.04 26433514335
19 평화산업 090080 18 1765 2 209 13.43 18288064 7677885 54902259 18288064 13.43 238.19 33.31 33.31 30551612164 31.53 31.53 30551612164
20 한신기계 011700 19 3580 2 650 22.18 10257589 159470 32446151 10257589 22.18 6432.30 31.61 31.61 34728635838 29.90 29.90 34728635838
21 태웅 044490 20 18290 2 3810 26.31 6264601 126905 20007381 6264601 26.31 4936.45 31.31 31.31 107746714890 29.44 29.44 107746714890
22 넥스트아이 137940 21 686 2 65 10.47 24192954 9650391 85368992 24192954 10.47 250.69 28.34 28.34 16853422682 28.78 28.78 16853422682
23 상지건설 042940 22 27100 5 -350 -1.28 1853137 1613631 6828712 1853137 -1.28 114.84 27.14 27.14 52883637525 28.58 28.58 52883637525
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15495 2 2015 14.95 441529 371369 1600000 441529 14.95 118.89 27.60 27.60 6827392941 27.54 27.54 6827392941
25 코스텍시스 355150 24 8340 2 1270 17.96 2076332 64091 7797350 2076332 17.96 3239.66 26.63 26.63 17319865035 26.63 26.63 17319865035
26 지엔코 065060 25 1564 2 159 11.32 2679138 422079 10800804 2679138 11.32 634.75 24.80 24.80 4390963410 25.99 25.99 4390963410
27 형지엘리트 093240 26 2140 2 140 7.00 9154190 861005 38390259 9154190 7.00 1063.20 23.85 23.85 20920923320 25.47 25.47 20920923320
28 KD 044180 27 727 2 46 6.75 6048511 203506 26717799 6048511 6.75 2972.15 22.64 22.64 4799172082 24.71 24.71 4799172082
29 제이투케이바이오 420570 28 12410 2 2360 23.48 1461213 49024 5847483 1461213 23.48 2980.61 24.99 24.99 17603057780 24.26 24.26 17603057780
30 삼륭물산 014970 29 7730 2 660 9.34 3628813 5279715 15125000 3628813 9.34 68.73 23.99 23.99 27963525290 23.92 23.92 27963525290
31 아이언디바이스 464500 30 3660 2 160 4.57 3394229 11860211 13963263 3394229 4.57 28.62 24.31 24.31 12136541605 23.75 23.75 12136541605

31
top30/20250523/top30-atvtr-20250523-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3050,2,420,15.97,15589755,15894164,17150000,15589755,15.97,98.08,90.90,90.90,47370634745,90.56,90.56,47370634745
메디콕스,054180,2,240,5,-1,-0.41,63406636,61159224,82878283,63406636,-0.41,103.67,76.51,76.51,16684201398,83.88,83.88,16684201398
인투셀,287840,3,32750,2,15750,92.65,11648591,0,14829094,11648591,92.65,0.00,78.55,78.55,392920296325,80.91,80.91,392920296325
위더스제약,330350,4,9410,2,1110,13.37,10470789,4579109,13202139,10470789,13.37,228.66,79.31,79.31,100420692885,80.83,80.83,100420692885
우리기술,032820,5,2435,2,335,15.95,131415404,7797371,164677432,131415404,15.95,1685.38,79.80,79.80,321745234582,80.24,80.24,321745234582
SOL 미국원자력SMR,0051G0,6,11005,2,1240,12.70,831920,288851,1200000,831920,12.70,288.01,69.33,69.33,8934185771,67.65,67.65,8934185771
형지I&C,011080,7,1990,2,348,21.19,20535677,3507376,31541686,20535677,21.19,585.50,65.11,65.11,41636446152,66.33,66.33,41636446152
로킷헬스케어,376900,8,20150,2,310,1.56,6051939,5352882,9669449,6051939,1.56,113.06,62.59,62.59,127368980090,65.37,65.37,127368980090
그린생명과학,114450,9,2870,2,5,0.17,12028589,7225163,20000000,12028589,0.17,166.48,60.14,60.14,37303621041,64.99,64.99,37303621041
피코그램,376180,10,3002,2,307,11.39,11571791,7940304,18491378,11571791,11.39,145.73,62.58,62.58,35422322411,63.81,63.81,35422322411
형지글로벌,308100,11,5490,2,650,13.43,5758158,1028959,10073629,5758158,13.43,559.61,57.16,57.16,32992264030,59.66,59.66,32992264030
셀리드,299660,12,6230,5,-530,-7.84,10254460,12642255,21102977,10254460,-7.84,81.11,48.59,48.59,67561888845,51.39,51.39,67561888845
진원생명과학,011000,13,3725,2,360,10.70,37312094,16521974,84917083,37312094,10.70,225.83,43.94,43.94,143258706660,45.29,45.29,143258706660
평화홀딩스,010770,14,10430,2,1230,13.37,6335638,4943942,14625466,6335638,13.37,128.15,43.32,43.32,62454337945,40.94,40.94,62454337945
PLUS 차이나AI테크TOP10,0047N0,15,10230,2,70,0.69,315282,363966,800000,315282,0.69,86.62,39.41,39.41,3196299558,39.06,39.06,3196299558
평화산업,090080,16,1703,2,147,9.45,20249639,7677885,54902259,20249639,9.45,263.74,36.88,36.88,33956405990,36.32,36.32,33956405990
프롬바이오,377220,17,3080,5,-205,-6.24,9487999,59568104,28310000,9487999,-6.24,15.93,33.51,33.51,31153465661,35.73,35.73,31153465661
에너토크,019990,18,7960,1,1830,29.85,3692495,1524982,9756088,3692495,29.85,242.13,37.85,37.85,26459527615,34.07,34.07,26459527615
한신기계,011700,19,3630,2,700,23.89,11718132,159470,32446151,11718132,23.89,7348.17,36.12,36.12,40025346407,33.98,33.98,40025346407
태웅,044490,20,18360,2,3880,26.80,6455611,126905,20007381,6455611,26.80,5086.96,32.27,32.27,111255085120,30.29,30.29,111255085120
상지건설,042940,21,27450,3,0,0.00,1932565,1613631,6828712,1932565,0.00,119.76,28.30,28.30,55066467175,29.38,29.38,55066467175
넥스트아이,137940,22,683,2,62,9.98,24440496,9650391,85368992,24440496,9.98,253.26,28.63,28.63,17023672944,29.20,29.20,17023672944
SOL 미국양자컴퓨팅TOP10,0023A0,23,15495,2,2015,14.95,447708,371369,1600000,447708,14.95,120.56,27.98,27.98,6923135211,27.92,27.92,6923135211
지엔코,065060,24,1543,2,138,9.82,2757307,422079,10800804,2757307,9.82,653.27,25.53,25.53,4511406858,27.07,27.07,4511406858
코스텍시스,355150,25,8270,2,1200,16.97,2089700,64091,7797350,2089700,16.97,3260.52,26.80,26.80,17430615815,27.03,27.03,17430615815
형지엘리트,093240,26,2155,2,155,7.75,9187365,861005,38390259,9187365,7.75,1067.05,23.93,23.93,20992167470,25.37,25.37,20992167470
삼륭물산,014970,27,7580,2,510,7.21,3708912,5279715,15125000,3708912,7.21,70.25,24.52,24.52,28577449155,24.93,24.93,28577449155
KD,044180,28,725,2,44,6.46,6071330,203506,26717799,6071330,6.46,2983.37,22.72,22.72,4815739449,24.86,24.86,4815739449
아이언디바이스,464500,29,3615,2,115,3.29,3477491,11860211,13963263,3477491,3.29,29.32,24.90,24.90,12439499885,24.64,24.64,12439499885
제이투케이바이오,420570,30,12440,2,2390,23.78,1482068,49024,5847483,1482068,23.78,3023.15,25.35,25.35,17860373895,24.55,24.55,17860373895
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3050 2 420 15.97 15589755 15894164 17150000 15589755 15.97 98.08 90.90 90.90 47370634745 90.56 90.56 47370634745
3 메디콕스 054180 2 240 5 -1 -0.41 63406636 61159224 82878283 63406636 -0.41 103.67 76.51 76.51 16684201398 83.88 83.88 16684201398
4 인투셀 287840 3 32750 2 15750 92.65 11648591 0 14829094 11648591 92.65 0.00 78.55 78.55 392920296325 80.91 80.91 392920296325
5 위더스제약 330350 4 9410 2 1110 13.37 10470789 4579109 13202139 10470789 13.37 228.66 79.31 79.31 100420692885 80.83 80.83 100420692885
6 우리기술 032820 5 2435 2 335 15.95 131415404 7797371 164677432 131415404 15.95 1685.38 79.80 79.80 321745234582 80.24 80.24 321745234582
7 SOL 미국원자력SMR 0051G0 6 11005 2 1240 12.70 831920 288851 1200000 831920 12.70 288.01 69.33 69.33 8934185771 67.65 67.65 8934185771
8 형지I&C 011080 7 1990 2 348 21.19 20535677 3507376 31541686 20535677 21.19 585.50 65.11 65.11 41636446152 66.33 66.33 41636446152
9 로킷헬스케어 376900 8 20150 2 310 1.56 6051939 5352882 9669449 6051939 1.56 113.06 62.59 62.59 127368980090 65.37 65.37 127368980090
10 그린생명과학 114450 9 2870 2 5 0.17 12028589 7225163 20000000 12028589 0.17 166.48 60.14 60.14 37303621041 64.99 64.99 37303621041
11 피코그램 376180 10 3002 2 307 11.39 11571791 7940304 18491378 11571791 11.39 145.73 62.58 62.58 35422322411 63.81 63.81 35422322411
12 형지글로벌 308100 11 5490 2 650 13.43 5758158 1028959 10073629 5758158 13.43 559.61 57.16 57.16 32992264030 59.66 59.66 32992264030
13 셀리드 299660 12 6230 5 -530 -7.84 10254460 12642255 21102977 10254460 -7.84 81.11 48.59 48.59 67561888845 51.39 51.39 67561888845
14 진원생명과학 011000 13 3725 2 360 10.70 37312094 16521974 84917083 37312094 10.70 225.83 43.94 43.94 143258706660 45.29 45.29 143258706660
15 평화홀딩스 010770 14 10430 2 1230 13.37 6335638 4943942 14625466 6335638 13.37 128.15 43.32 43.32 62454337945 40.94 40.94 62454337945
16 PLUS 차이나AI테크TOP10 0047N0 15 10230 2 70 0.69 315282 363966 800000 315282 0.69 86.62 39.41 39.41 3196299558 39.06 39.06 3196299558
17 평화산업 090080 16 1703 2 147 9.45 20249639 7677885 54902259 20249639 9.45 263.74 36.88 36.88 33956405990 36.32 36.32 33956405990
18 프롬바이오 377220 17 3080 5 -205 -6.24 9487999 59568104 28310000 9487999 -6.24 15.93 33.51 33.51 31153465661 35.73 35.73 31153465661
19 에너토크 019990 18 7960 1 1830 29.85 3692495 1524982 9756088 3692495 29.85 242.13 37.85 37.85 26459527615 34.07 34.07 26459527615
20 한신기계 011700 19 3630 2 700 23.89 11718132 159470 32446151 11718132 23.89 7348.17 36.12 36.12 40025346407 33.98 33.98 40025346407
21 태웅 044490 20 18360 2 3880 26.80 6455611 126905 20007381 6455611 26.80 5086.96 32.27 32.27 111255085120 30.29 30.29 111255085120
22 상지건설 042940 21 27450 3 0 0.00 1932565 1613631 6828712 1932565 0.00 119.76 28.30 28.30 55066467175 29.38 29.38 55066467175
23 넥스트아이 137940 22 683 2 62 9.98 24440496 9650391 85368992 24440496 9.98 253.26 28.63 28.63 17023672944 29.20 29.20 17023672944
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15495 2 2015 14.95 447708 371369 1600000 447708 14.95 120.56 27.98 27.98 6923135211 27.92 27.92 6923135211
25 지엔코 065060 24 1543 2 138 9.82 2757307 422079 10800804 2757307 9.82 653.27 25.53 25.53 4511406858 27.07 27.07 4511406858
26 코스텍시스 355150 25 8270 2 1200 16.97 2089700 64091 7797350 2089700 16.97 3260.52 26.80 26.80 17430615815 27.03 27.03 17430615815
27 형지엘리트 093240 26 2155 2 155 7.75 9187365 861005 38390259 9187365 7.75 1067.05 23.93 23.93 20992167470 25.37 25.37 20992167470
28 삼륭물산 014970 27 7580 2 510 7.21 3708912 5279715 15125000 3708912 7.21 70.25 24.52 24.52 28577449155 24.93 24.93 28577449155
29 KD 044180 28 725 2 44 6.46 6071330 203506 26717799 6071330 6.46 2983.37 22.72 22.72 4815739449 24.86 24.86 4815739449
30 아이언디바이스 464500 29 3615 2 115 3.29 3477491 11860211 13963263 3477491 3.29 29.32 24.90 24.90 12439499885 24.64 24.64 12439499885
31 제이투케이바이오 420570 30 12440 2 2390 23.78 1482068 49024 5847483 1482068 23.78 3023.15 25.35 25.35 17860373895 24.55 24.55 17860373895

31
top30/20250523/top30-atvtr-20250523-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3075,2,445,16.92,15984485,15894164,17150000,15984485,16.92,100.57,93.20,93.20,48594302209,92.15,92.15,48594302209
메디콕스,054180,2,240,5,-1,-0.41,64848525,61159224,82878283,64848525,-0.41,106.03,78.25,78.25,17029342528,85.61,85.61,17029342528
인투셀,287840,3,32150,2,15150,89.12,11760839,0,14829094,11760839,89.12,0.00,79.31,79.31,396546941700,83.18,83.18,396546941700
위더스제약,330350,4,9420,2,1120,13.49,10573472,4579109,13202139,10573472,13.49,230.91,80.09,80.09,101385390945,81.52,81.52,101385390945
우리기술,032820,5,2430,2,330,15.71,132586533,7797371,164677432,132586533,15.71,1700.40,80.51,80.51,324605616079,81.12,81.12,324605616079
SOL 미국원자력SMR,0051G0,6,10995,2,1230,12.60,854001,288851,1200000,854001,12.60,295.65,71.17,71.17,9176900481,69.55,69.55,9176900481
로킷헬스케어,376900,7,19790,5,-50,-0.25,6158612,5352882,9669449,6158612,-0.25,115.05,63.69,63.69,129492490840,67.67,67.67,129492490840
형지I&C,011080,8,1978,2,336,20.46,20622178,3507376,31541686,20622178,20.46,587.97,65.38,65.38,41807856910,67.01,67.01,41807856910
그린생명과학,114450,9,2825,5,-40,-1.40,12132193,7225163,20000000,12132193,-1.40,167.92,60.66,60.66,37598657546,66.55,66.55,37598657546
피코그램,376180,10,2990,2,295,10.95,11640375,7940304,18491378,11640375,10.95,146.60,62.95,62.95,35628179902,64.44,64.44,35628179902
형지글로벌,308100,11,5360,2,520,10.74,5820454,1028959,10073629,5820454,10.74,565.66,57.78,57.78,33329355375,61.73,61.73,33329355375
셀리드,299660,12,6160,5,-600,-8.88,10298295,12642255,21102977,10298295,-8.88,81.46,48.80,48.80,67834171075,52.18,52.18,67834171075
진원생명과학,011000,13,3655,2,290,8.62,37679522,16521974,84917083,37679522,8.62,228.06,44.37,44.37,144608301587,46.59,46.59,144608301587
평화홀딩스,010770,14,10500,2,1300,14.13,6891752,4943942,14625466,6891752,14.13,139.40,47.12,47.12,68249543140,44.44,44.44,68249543140
PLUS 차이나AI테크TOP10,0047N0,15,10220,2,60,0.59,316108,363966,800000,316108,0.59,86.85,39.51,39.51,3204741288,39.20,39.20,3204741288
평화산업,090080,16,1719,2,163,10.48,21433404,7677885,54902259,21433404,10.48,279.16,39.04,39.04,35978530173,38.12,38.12,35978530173
한신기계,011700,17,3580,2,650,22.18,12407822,159470,32446151,12407822,22.18,7780.66,38.24,38.24,42512814619,36.60,36.60,42512814619
프롬바이오,377220,18,3075,5,-210,-6.39,9617664,59568104,28310000,9617664,-6.39,16.15,33.97,33.97,31551865958,36.24,36.24,31551865958
에너토크,019990,19,7960,1,1830,29.85,3693796,1524982,9756088,3693796,29.85,242.22,37.86,37.86,26469883575,34.08,34.08,26469883575
태웅,044490,20,18590,2,4110,28.38,6778807,126905,20007381,6778807,28.38,5341.64,33.88,33.88,117256296640,31.53,31.53,117256296640
상지건설,042940,21,27050,5,-400,-1.46,1958790,1613631,6828712,1958790,-1.46,121.39,28.68,28.68,55778991800,30.20,30.20,55778991800
넥스트아이,137940,22,675,2,54,8.70,24661839,9650391,85368992,24661839,8.70,255.55,28.89,28.89,17174027911,29.80,29.80,17174027911
SOL 미국양자컴퓨팅TOP10,0023A0,23,15450,2,1970,14.61,455585,371369,1600000,455585,14.61,122.68,28.47,28.47,7044980031,28.50,28.50,7044980031
지엔코,065060,24,1537,2,132,9.40,2796251,422079,10800804,2796251,9.40,662.49,25.89,25.89,4571187510,27.54,27.54,4571187510
코스텍시스,355150,25,8250,2,1180,16.69,2102891,64091,7797350,2102891,16.69,3281.10,26.97,26.97,17539628080,27.27,27.27,17539628080
형지엘리트,093240,26,2145,2,145,7.25,9219864,861005,38390259,9219864,7.25,1070.83,24.02,24.02,21061858667,25.58,25.58,21061858667
삼륭물산,014970,27,7580,2,510,7.21,3769357,5279715,15125000,3769357,7.21,71.39,24.92,24.92,29033082900,25.32,25.32,29033082900
제이투케이바이오,420570,28,12290,2,2240,22.29,1499227,49024,5847483,1499227,22.29,3058.15,25.64,25.64,18071304015,25.15,25.15,18071304015
아이언디바이스,464500,29,3615,2,115,3.29,3510172,11860211,13963263,3510172,3.29,29.60,25.14,25.14,12558005525,24.88,24.88,12558005525
KD,044180,30,727,2,46,6.75,6090583,203506,26717799,6090583,6.75,2992.83,22.80,22.80,4829695254,24.86,24.86,4829695254
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3075 2 445 16.92 15984485 15894164 17150000 15984485 16.92 100.57 93.20 93.20 48594302209 92.15 92.15 48594302209
3 메디콕스 054180 2 240 5 -1 -0.41 64848525 61159224 82878283 64848525 -0.41 106.03 78.25 78.25 17029342528 85.61 85.61 17029342528
4 인투셀 287840 3 32150 2 15150 89.12 11760839 0 14829094 11760839 89.12 0.00 79.31 79.31 396546941700 83.18 83.18 396546941700
5 위더스제약 330350 4 9420 2 1120 13.49 10573472 4579109 13202139 10573472 13.49 230.91 80.09 80.09 101385390945 81.52 81.52 101385390945
6 우리기술 032820 5 2430 2 330 15.71 132586533 7797371 164677432 132586533 15.71 1700.40 80.51 80.51 324605616079 81.12 81.12 324605616079
7 SOL 미국원자력SMR 0051G0 6 10995 2 1230 12.60 854001 288851 1200000 854001 12.60 295.65 71.17 71.17 9176900481 69.55 69.55 9176900481
8 로킷헬스케어 376900 7 19790 5 -50 -0.25 6158612 5352882 9669449 6158612 -0.25 115.05 63.69 63.69 129492490840 67.67 67.67 129492490840
9 형지I&C 011080 8 1978 2 336 20.46 20622178 3507376 31541686 20622178 20.46 587.97 65.38 65.38 41807856910 67.01 67.01 41807856910
10 그린생명과학 114450 9 2825 5 -40 -1.40 12132193 7225163 20000000 12132193 -1.40 167.92 60.66 60.66 37598657546 66.55 66.55 37598657546
11 피코그램 376180 10 2990 2 295 10.95 11640375 7940304 18491378 11640375 10.95 146.60 62.95 62.95 35628179902 64.44 64.44 35628179902
12 형지글로벌 308100 11 5360 2 520 10.74 5820454 1028959 10073629 5820454 10.74 565.66 57.78 57.78 33329355375 61.73 61.73 33329355375
13 셀리드 299660 12 6160 5 -600 -8.88 10298295 12642255 21102977 10298295 -8.88 81.46 48.80 48.80 67834171075 52.18 52.18 67834171075
14 진원생명과학 011000 13 3655 2 290 8.62 37679522 16521974 84917083 37679522 8.62 228.06 44.37 44.37 144608301587 46.59 46.59 144608301587
15 평화홀딩스 010770 14 10500 2 1300 14.13 6891752 4943942 14625466 6891752 14.13 139.40 47.12 47.12 68249543140 44.44 44.44 68249543140
16 PLUS 차이나AI테크TOP10 0047N0 15 10220 2 60 0.59 316108 363966 800000 316108 0.59 86.85 39.51 39.51 3204741288 39.20 39.20 3204741288
17 평화산업 090080 16 1719 2 163 10.48 21433404 7677885 54902259 21433404 10.48 279.16 39.04 39.04 35978530173 38.12 38.12 35978530173
18 한신기계 011700 17 3580 2 650 22.18 12407822 159470 32446151 12407822 22.18 7780.66 38.24 38.24 42512814619 36.60 36.60 42512814619
19 프롬바이오 377220 18 3075 5 -210 -6.39 9617664 59568104 28310000 9617664 -6.39 16.15 33.97 33.97 31551865958 36.24 36.24 31551865958
20 에너토크 019990 19 7960 1 1830 29.85 3693796 1524982 9756088 3693796 29.85 242.22 37.86 37.86 26469883575 34.08 34.08 26469883575
21 태웅 044490 20 18590 2 4110 28.38 6778807 126905 20007381 6778807 28.38 5341.64 33.88 33.88 117256296640 31.53 31.53 117256296640
22 상지건설 042940 21 27050 5 -400 -1.46 1958790 1613631 6828712 1958790 -1.46 121.39 28.68 28.68 55778991800 30.20 30.20 55778991800
23 넥스트아이 137940 22 675 2 54 8.70 24661839 9650391 85368992 24661839 8.70 255.55 28.89 28.89 17174027911 29.80 29.80 17174027911
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15450 2 1970 14.61 455585 371369 1600000 455585 14.61 122.68 28.47 28.47 7044980031 28.50 28.50 7044980031
25 지엔코 065060 24 1537 2 132 9.40 2796251 422079 10800804 2796251 9.40 662.49 25.89 25.89 4571187510 27.54 27.54 4571187510
26 코스텍시스 355150 25 8250 2 1180 16.69 2102891 64091 7797350 2102891 16.69 3281.10 26.97 26.97 17539628080 27.27 27.27 17539628080
27 형지엘리트 093240 26 2145 2 145 7.25 9219864 861005 38390259 9219864 7.25 1070.83 24.02 24.02 21061858667 25.58 25.58 21061858667
28 삼륭물산 014970 27 7580 2 510 7.21 3769357 5279715 15125000 3769357 7.21 71.39 24.92 24.92 29033082900 25.32 25.32 29033082900
29 제이투케이바이오 420570 28 12290 2 2240 22.29 1499227 49024 5847483 1499227 22.29 3058.15 25.64 25.64 18071304015 25.15 25.15 18071304015
30 아이언디바이스 464500 29 3615 2 115 3.29 3510172 11860211 13963263 3510172 3.29 29.60 25.14 25.14 12558005525 24.88 24.88 12558005525
31 KD 044180 30 727 2 46 6.75 6090583 203506 26717799 6090583 6.75 2992.83 22.80 22.80 4829695254 24.86 24.86 4829695254

31
top30/20250523/top30-atvtr-20250523-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3045,2,415,15.78,16188394,15894164,17150000,16188394,15.78,101.85,94.39,94.39,49214042474,94.24,94.24,49214042474
메디콕스,054180,2,240,5,-1,-0.41,65700602,61159224,82878283,65700602,-0.41,107.43,79.27,79.27,17233751834,86.64,86.64,17233751834
인투셀,287840,3,31750,2,14750,86.76,11870004,0,14829094,11870004,86.76,0.00,80.05,80.05,400050618500,84.97,84.97,400050618500
우리기술,032820,4,2435,2,335,15.95,133731716,7797371,164677432,133731716,15.95,1715.09,81.21,81.21,327389821722,81.65,81.65,327389821722
위더스제약,330350,5,9660,2,1360,16.39,10819822,4579109,13202139,10819822,16.39,236.29,81.96,81.96,103758643370,81.36,81.36,103758643370
SOL 미국원자력SMR,0051G0,6,11000,2,1235,12.65,881059,288851,1200000,881059,12.65,305.02,73.42,73.42,9474439146,71.78,71.78,9474439146
로킷헬스케어,376900,7,19800,5,-40,-0.20,6231199,5352882,9669449,6231199,-0.20,116.41,64.44,64.44,130933187150,68.39,68.39,130933187150
형지I&C,011080,8,1985,2,343,20.89,20869482,3507376,31541686,20869482,20.89,595.02,66.16,66.16,42299659681,67.56,67.56,42299659681
그린생명과학,114450,9,2860,5,-5,-0.17,12267417,7225163,20000000,12267417,-0.17,169.79,61.34,61.34,37979661956,66.40,66.40,37979661956
피코그램,376180,10,2960,2,265,9.83,11705107,7940304,18491378,11705107,9.83,147.41,63.30,63.30,35821063182,65.45,65.45,35821063182
형지글로벌,308100,11,5430,2,590,12.19,5864338,1028959,10073629,5864338,12.19,569.93,58.21,58.21,33567219725,61.37,61.37,33567219725
셀리드,299660,12,6150,5,-610,-9.02,10350416,12642255,21102977,10350416,-9.02,81.87,49.05,49.05,68155127125,52.51,52.51,68155127125
평화홀딩스,010770,13,10320,2,1120,12.17,7126536,4943942,14625466,7126536,12.17,144.15,48.73,48.73,70678196005,46.83,46.83,70678196005
진원생명과학,011000,14,3680,2,315,9.36,38118269,16521974,84917083,38118269,9.36,230.71,44.89,44.89,146216848577,46.79,46.79,146216848577
PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,331981,363966,800000,331981,0.54,91.21,41.50,41.50,3366886723,41.20,41.20,3366886723
평화산업,090080,16,1688,2,132,8.48,22128183,7677885,54902259,22128183,8.48,288.21,40.30,40.30,37160531314,40.10,40.10,37160531314
한신기계,011700,17,3550,2,620,21.16,12851019,159470,32446151,12851019,21.16,8058.58,39.61,39.61,44086559929,38.27,38.27,44086559929
프롬바이오,377220,18,3095,5,-190,-5.78,9733982,59568104,28310000,9733982,-5.78,16.34,34.38,34.38,31910682213,36.42,36.42,31910682213
에너토크,019990,19,7960,1,1830,29.85,3696099,1524982,9756088,3696099,29.85,242.37,37.89,37.89,26488215455,34.11,34.11,26488215455
태웅,044490,20,18350,2,3870,26.73,6950163,126905,20007381,6950163,26.73,5476.67,34.74,34.74,120406363980,32.80,32.80,120406363980
상지건설,042940,21,27150,5,-300,-1.09,1971352,1613631,6828712,1971352,-1.09,122.17,28.87,28.87,56121869900,30.27,30.27,56121869900
넥스트아이,137940,22,674,2,53,8.53,25015578,9650391,85368992,25015578,8.53,259.22,29.30,29.30,17411758095,30.26,30.26,17411758095
SOL 미국양자컴퓨팅TOP10,0023A0,23,15490,2,2010,14.91,469066,371369,1600000,469066,14.91,126.31,29.32,29.32,7253786256,29.27,29.27,7253786256
지엔코,065060,24,1520,2,115,8.19,2816116,422079,10800804,2816116,8.19,667.20,26.07,26.07,4601449932,28.03,28.03,4601449932
코스텍시스,355150,25,8250,2,1180,16.69,2108433,64091,7797350,2108433,16.69,3289.75,27.04,27.04,17585348580,27.34,27.34,17585348580
형지엘리트,093240,26,2145,2,145,7.25,9259197,861005,38390259,9259197,7.25,1075.39,24.12,24.12,21146219377,25.68,25.68,21146219377
아이언디바이스,464500,27,3580,2,80,2.29,3583416,11860211,13963263,3583416,2.29,30.21,25.66,25.66,12821060180,25.65,25.65,12821060180
ACE 원자력테마딥서치,433500,28,25120,2,1305,5.48,283956,37045,1100000,283956,5.48,766.52,25.81,25.81,7056833652,25.54,25.54,7056833652
삼륭물산,014970,29,7580,2,510,7.21,3790409,5279715,15125000,3790409,7.21,71.79,25.06,25.06,29192700190,25.46,25.46,29192700190
제이투케이바이오,420570,30,12280,2,2230,22.19,1511199,49024,5847483,1511199,22.19,3082.57,25.84,25.84,18218243565,25.37,25.37,18218243565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3045 2 415 15.78 16188394 15894164 17150000 16188394 15.78 101.85 94.39 94.39 49214042474 94.24 94.24 49214042474
3 메디콕스 054180 2 240 5 -1 -0.41 65700602 61159224 82878283 65700602 -0.41 107.43 79.27 79.27 17233751834 86.64 86.64 17233751834
4 인투셀 287840 3 31750 2 14750 86.76 11870004 0 14829094 11870004 86.76 0.00 80.05 80.05 400050618500 84.97 84.97 400050618500
5 우리기술 032820 4 2435 2 335 15.95 133731716 7797371 164677432 133731716 15.95 1715.09 81.21 81.21 327389821722 81.65 81.65 327389821722
6 위더스제약 330350 5 9660 2 1360 16.39 10819822 4579109 13202139 10819822 16.39 236.29 81.96 81.96 103758643370 81.36 81.36 103758643370
7 SOL 미국원자력SMR 0051G0 6 11000 2 1235 12.65 881059 288851 1200000 881059 12.65 305.02 73.42 73.42 9474439146 71.78 71.78 9474439146
8 로킷헬스케어 376900 7 19800 5 -40 -0.20 6231199 5352882 9669449 6231199 -0.20 116.41 64.44 64.44 130933187150 68.39 68.39 130933187150
9 형지I&C 011080 8 1985 2 343 20.89 20869482 3507376 31541686 20869482 20.89 595.02 66.16 66.16 42299659681 67.56 67.56 42299659681
10 그린생명과학 114450 9 2860 5 -5 -0.17 12267417 7225163 20000000 12267417 -0.17 169.79 61.34 61.34 37979661956 66.40 66.40 37979661956
11 피코그램 376180 10 2960 2 265 9.83 11705107 7940304 18491378 11705107 9.83 147.41 63.30 63.30 35821063182 65.45 65.45 35821063182
12 형지글로벌 308100 11 5430 2 590 12.19 5864338 1028959 10073629 5864338 12.19 569.93 58.21 58.21 33567219725 61.37 61.37 33567219725
13 셀리드 299660 12 6150 5 -610 -9.02 10350416 12642255 21102977 10350416 -9.02 81.87 49.05 49.05 68155127125 52.51 52.51 68155127125
14 평화홀딩스 010770 13 10320 2 1120 12.17 7126536 4943942 14625466 7126536 12.17 144.15 48.73 48.73 70678196005 46.83 46.83 70678196005
15 진원생명과학 011000 14 3680 2 315 9.36 38118269 16521974 84917083 38118269 9.36 230.71 44.89 44.89 146216848577 46.79 46.79 146216848577
16 PLUS 차이나AI테크TOP10 0047N0 15 10215 2 55 0.54 331981 363966 800000 331981 0.54 91.21 41.50 41.50 3366886723 41.20 41.20 3366886723
17 평화산업 090080 16 1688 2 132 8.48 22128183 7677885 54902259 22128183 8.48 288.21 40.30 40.30 37160531314 40.10 40.10 37160531314
18 한신기계 011700 17 3550 2 620 21.16 12851019 159470 32446151 12851019 21.16 8058.58 39.61 39.61 44086559929 38.27 38.27 44086559929
19 프롬바이오 377220 18 3095 5 -190 -5.78 9733982 59568104 28310000 9733982 -5.78 16.34 34.38 34.38 31910682213 36.42 36.42 31910682213
20 에너토크 019990 19 7960 1 1830 29.85 3696099 1524982 9756088 3696099 29.85 242.37 37.89 37.89 26488215455 34.11 34.11 26488215455
21 태웅 044490 20 18350 2 3870 26.73 6950163 126905 20007381 6950163 26.73 5476.67 34.74 34.74 120406363980 32.80 32.80 120406363980
22 상지건설 042940 21 27150 5 -300 -1.09 1971352 1613631 6828712 1971352 -1.09 122.17 28.87 28.87 56121869900 30.27 30.27 56121869900
23 넥스트아이 137940 22 674 2 53 8.53 25015578 9650391 85368992 25015578 8.53 259.22 29.30 29.30 17411758095 30.26 30.26 17411758095
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15490 2 2010 14.91 469066 371369 1600000 469066 14.91 126.31 29.32 29.32 7253786256 29.27 29.27 7253786256
25 지엔코 065060 24 1520 2 115 8.19 2816116 422079 10800804 2816116 8.19 667.20 26.07 26.07 4601449932 28.03 28.03 4601449932
26 코스텍시스 355150 25 8250 2 1180 16.69 2108433 64091 7797350 2108433 16.69 3289.75 27.04 27.04 17585348580 27.34 27.34 17585348580
27 형지엘리트 093240 26 2145 2 145 7.25 9259197 861005 38390259 9259197 7.25 1075.39 24.12 24.12 21146219377 25.68 25.68 21146219377
28 아이언디바이스 464500 27 3580 2 80 2.29 3583416 11860211 13963263 3583416 2.29 30.21 25.66 25.66 12821060180 25.65 25.65 12821060180
29 ACE 원자력테마딥서치 433500 28 25120 2 1305 5.48 283956 37045 1100000 283956 5.48 766.52 25.81 25.81 7056833652 25.54 25.54 7056833652
30 삼륭물산 014970 29 7580 2 510 7.21 3790409 5279715 15125000 3790409 7.21 71.79 25.06 25.06 29192700190 25.46 25.46 29192700190
31 제이투케이바이오 420570 30 12280 2 2230 22.19 1511199 49024 5847483 1511199 22.19 3082.57 25.84 25.84 18218243565 25.37 25.37 18218243565

31
top30/20250523/top30-atvtr-20250523-132002.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,089150,1,3010,2,380,14.45,16274907,15894164,17150000,16274907,14.45,102.40,94.90,94.90,49476300646,95.84,95.84,49476300646
메디콕스,054180,2,239,5,-2,-0.83,66314295,61159224,82878283,66314295,-0.83,108.43,80.01,80.01,17379772499,87.74,87.74,17379772499
인투셀,287840,3,31650,2,14650,86.18,11961115,0,14829094,11961115,86.18,0.00,80.66,80.66,402948938100,85.85,85.85,402948938100
위더스제약,330350,4,9340,2,1040,12.53,10965108,4579109,13202139,10965108,12.53,239.46,83.06,83.06,105126894255,85.26,85.26,105126894255
우리기술,032820,5,2435,2,335,15.95,134772693,7797371,164677432,134772693,15.95,1728.44,81.84,81.84,329926860912,82.28,82.28,329926860912
SOL 미국원자력SMR,0051G0,6,10985,2,1220,12.49,916282,288851,1200000,916282,12.49,317.22,76.36,76.36,9861560860,74.81,74.81,9861560860
로킷헬스케어,376900,7,19290,5,-550,-2.77,6465064,5352882,9669449,6465064,-2.77,120.78,66.86,66.86,135484330350,72.64,72.64,135484330350
그린생명과학,114450,8,2715,5,-150,-5.24,12589087,7225163,20000000,12589087,-5.24,174.24,62.95,62.95,38869634113,71.58,71.58,38869634113
형지I&C,011080,9,1949,2,307,18.70,21185384,3507376,31541686,21185384,18.70,604.02,67.17,67.17,42920400737,69.82,69.82,42920400737
피코그램,376180,10,3015,2,320,11.87,11833792,7940304,18491378,11833792,11.87,149.03,64.00,64.00,36204409844,64.94,64.94,36204409844
형지글로벌,308100,11,5350,2,510,10.54,5897720,1028959,10073629,5897720,10.54,573.17,58.55,58.55,33746994880,62.62,62.62,33746994880
셀리드,299660,12,6140,5,-620,-9.17,10414388,12642255,21102977,10414388,-9.17,82.38,49.35,49.35,68548200305,52.90,52.90,68548200305
평화홀딩스,010770,13,10370,2,1170,12.72,7397182,4943942,14625466,7397182,12.72,149.62,50.58,50.58,73512180230,48.47,48.47,73512180230
진원생명과학,011000,14,3640,2,275,8.17,38411739,16521974,84917083,38411739,8.17,232.49,45.23,45.23,147286589726,47.65,47.65,147286589726
PLUS 차이나AI테크TOP10,0047N0,15,10230,2,70,0.69,341956,363966,800000,341956,0.69,93.95,42.74,42.74,3468836513,42.39,42.39,3468836513
평화산업,090080,16,1698,2,142,9.13,22675079,7677885,54902259,22675079,9.13,295.33,41.30,41.30,38088371082,40.86,40.86,38088371082
한신기계,011700,17,3540,2,610,20.82,13161986,159470,32446151,13161986,20.82,8253.58,40.57,40.57,45189152162,39.34,39.34,45189152162
프롬바이오,377220,18,3070,5,-215,-6.54,9785831,59568104,28310000,9785831,-6.54,16.43,34.57,34.57,32070083000,36.90,36.90,32070083000
에너토크,019990,19,7960,1,1830,29.85,3700692,1524982,9756088,3700692,29.85,242.67,37.93,37.93,26524775735,34.16,34.16,26524775735
태웅,044490,20,18390,2,3910,27.00,7030808,126905,20007381,7030808,27.00,5540.21,35.14,35.14,121892133765,33.13,33.13,121892133765
넥스트아이,137940,21,671,2,50,8.05,25267988,9650391,85368992,25267988,8.05,261.83,29.60,29.60,17581554532,30.69,30.69,17581554532
상지건설,042940,22,27250,5,-200,-0.73,1980108,1613631,6828712,1980108,-0.73,122.71,29.00,29.00,56361008450,30.29,30.29,56361008450
SOL 미국양자컴퓨팅TOP10,0023A0,23,15470,2,1990,14.76,475884,371369,1600000,475884,14.76,128.14,29.74,29.74,7359301986,29.73,29.73,7359301986
지엔코,065060,24,1523,2,118,8.40,2827849,422079,10800804,2827849,8.40,669.98,26.18,26.18,4619333403,28.08,28.08,4619333403
코스텍시스,355150,25,8270,2,1200,16.97,2118764,64091,7797350,2118764,16.97,3305.87,27.17,27.17,17671081695,27.40,27.40,17671081695
ACE 원자력테마딥서치,433500,26,25160,2,1345,5.65,291190,37045,1100000,291190,5.65,786.04,26.47,26.47,7239000977,26.16,26.16,7239000977
형지엘리트,093240,27,2130,2,130,6.50,9347902,861005,38390259,9347902,6.50,1085.70,24.35,24.35,21335960297,26.09,26.09,21335960297
삼륭물산,014970,28,7510,2,440,6.22,3812555,5279715,15125000,3812555,6.22,72.21,25.21,25.21,29359469075,25.85,25.85,29359469075
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18390,5,-450,-2.39,257647,128011,1000000,257647,-2.39,201.27,25.76,25.76,4744136450,25.80,25.80,4744136450
아이언디바이스,464500,30,3630,2,130,3.71,3625978,11860211,13963263,3625978,3.71,30.57,25.97,25.97,12973958410,25.60,25.60,12973958410
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3010 2 380 14.45 16274907 15894164 17150000 16274907 14.45 102.40 94.90 94.90 49476300646 95.84 95.84 49476300646
3 메디콕스 054180 2 239 5 -2 -0.83 66314295 61159224 82878283 66314295 -0.83 108.43 80.01 80.01 17379772499 87.74 87.74 17379772499
4 인투셀 287840 3 31650 2 14650 86.18 11961115 0 14829094 11961115 86.18 0.00 80.66 80.66 402948938100 85.85 85.85 402948938100
5 위더스제약 330350 4 9340 2 1040 12.53 10965108 4579109 13202139 10965108 12.53 239.46 83.06 83.06 105126894255 85.26 85.26 105126894255
6 우리기술 032820 5 2435 2 335 15.95 134772693 7797371 164677432 134772693 15.95 1728.44 81.84 81.84 329926860912 82.28 82.28 329926860912
7 SOL 미국원자력SMR 0051G0 6 10985 2 1220 12.49 916282 288851 1200000 916282 12.49 317.22 76.36 76.36 9861560860 74.81 74.81 9861560860
8 로킷헬스케어 376900 7 19290 5 -550 -2.77 6465064 5352882 9669449 6465064 -2.77 120.78 66.86 66.86 135484330350 72.64 72.64 135484330350
9 그린생명과학 114450 8 2715 5 -150 -5.24 12589087 7225163 20000000 12589087 -5.24 174.24 62.95 62.95 38869634113 71.58 71.58 38869634113
10 형지I&C 011080 9 1949 2 307 18.70 21185384 3507376 31541686 21185384 18.70 604.02 67.17 67.17 42920400737 69.82 69.82 42920400737
11 피코그램 376180 10 3015 2 320 11.87 11833792 7940304 18491378 11833792 11.87 149.03 64.00 64.00 36204409844 64.94 64.94 36204409844
12 형지글로벌 308100 11 5350 2 510 10.54 5897720 1028959 10073629 5897720 10.54 573.17 58.55 58.55 33746994880 62.62 62.62 33746994880
13 셀리드 299660 12 6140 5 -620 -9.17 10414388 12642255 21102977 10414388 -9.17 82.38 49.35 49.35 68548200305 52.90 52.90 68548200305
14 평화홀딩스 010770 13 10370 2 1170 12.72 7397182 4943942 14625466 7397182 12.72 149.62 50.58 50.58 73512180230 48.47 48.47 73512180230
15 진원생명과학 011000 14 3640 2 275 8.17 38411739 16521974 84917083 38411739 8.17 232.49 45.23 45.23 147286589726 47.65 47.65 147286589726
16 PLUS 차이나AI테크TOP10 0047N0 15 10230 2 70 0.69 341956 363966 800000 341956 0.69 93.95 42.74 42.74 3468836513 42.39 42.39 3468836513
17 평화산업 090080 16 1698 2 142 9.13 22675079 7677885 54902259 22675079 9.13 295.33 41.30 41.30 38088371082 40.86 40.86 38088371082
18 한신기계 011700 17 3540 2 610 20.82 13161986 159470 32446151 13161986 20.82 8253.58 40.57 40.57 45189152162 39.34 39.34 45189152162
19 프롬바이오 377220 18 3070 5 -215 -6.54 9785831 59568104 28310000 9785831 -6.54 16.43 34.57 34.57 32070083000 36.90 36.90 32070083000
20 에너토크 019990 19 7960 1 1830 29.85 3700692 1524982 9756088 3700692 29.85 242.67 37.93 37.93 26524775735 34.16 34.16 26524775735
21 태웅 044490 20 18390 2 3910 27.00 7030808 126905 20007381 7030808 27.00 5540.21 35.14 35.14 121892133765 33.13 33.13 121892133765
22 넥스트아이 137940 21 671 2 50 8.05 25267988 9650391 85368992 25267988 8.05 261.83 29.60 29.60 17581554532 30.69 30.69 17581554532
23 상지건설 042940 22 27250 5 -200 -0.73 1980108 1613631 6828712 1980108 -0.73 122.71 29.00 29.00 56361008450 30.29 30.29 56361008450
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15470 2 1990 14.76 475884 371369 1600000 475884 14.76 128.14 29.74 29.74 7359301986 29.73 29.73 7359301986
25 지엔코 065060 24 1523 2 118 8.40 2827849 422079 10800804 2827849 8.40 669.98 26.18 26.18 4619333403 28.08 28.08 4619333403
26 코스텍시스 355150 25 8270 2 1200 16.97 2118764 64091 7797350 2118764 16.97 3305.87 27.17 27.17 17671081695 27.40 27.40 17671081695
27 ACE 원자력테마딥서치 433500 26 25160 2 1345 5.65 291190 37045 1100000 291190 5.65 786.04 26.47 26.47 7239000977 26.16 26.16 7239000977
28 형지엘리트 093240 27 2130 2 130 6.50 9347902 861005 38390259 9347902 6.50 1085.70 24.35 24.35 21335960297 26.09 26.09 21335960297
29 삼륭물산 014970 28 7510 2 440 6.22 3812555 5279715 15125000 3812555 6.22 72.21 25.21 25.21 29359469075 25.85 25.85 29359469075
30 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 29 18390 5 -450 -2.39 257647 128011 1000000 257647 -2.39 201.27 25.76 25.76 4744136450 25.80 25.80 4744136450
31 아이언디바이스 464500 30 3630 2 130 3.71 3625978 11860211 13963263 3625978 3.71 30.57 25.97 25.97 12973958410 25.60 25.60 12973958410

31
top30/20250523/top30-atvtr-20250523-133002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3000,2,370,14.07,16436511,15894164,17150000,16436511,14.07,103.41,95.84,95.84,49962784555,97.11,97.11,49962784555
메디콕스,054180,2,233,5,-8,-3.32,68103441,61159224,82878283,68103441,-3.32,111.35,82.17,82.17,17797334645,92.16,92.16,17797334645
위더스제약,330350,3,9210,2,910,10.96,11054895,4579109,13202139,11054895,10.96,241.42,83.74,83.74,105960166890,87.14,87.14,105960166890
인투셀,287840,4,31800,2,14800,87.06,12024423,0,14829094,12024423,87.06,0.00,81.09,81.09,404957768675,85.88,85.88,404957768675
우리기술,032820,5,2430,2,330,15.71,135741170,7797371,164677432,135741170,15.71,1740.86,82.43,82.43,332277601475,83.03,83.03,332277601475
SOL 미국원자력SMR,0051G0,6,10975,2,1210,12.39,931075,288851,1200000,931075,12.39,322.34,77.59,77.59,10023977673,76.11,76.11,10023977673
로킷헬스케어,376900,7,19310,5,-530,-2.67,6533249,5352882,9669449,6533249,-2.67,122.05,67.57,67.57,136799385815,73.27,73.27,136799385815
그린생명과학,114450,8,2715,5,-150,-5.24,12718792,7225163,20000000,12718792,-5.24,176.03,63.59,63.59,39221955007,72.23,72.23,39221955007
형지I&C,011080,9,1963,2,321,19.55,21297517,3507376,31541686,21297517,19.55,607.22,67.52,67.52,43139668964,69.67,69.67,43139668964
피코그램,376180,10,2990,2,295,10.95,11856185,7940304,18491378,11856185,10.95,149.32,64.12,64.12,36271320969,65.60,65.60,36271320969
형지글로벌,308100,11,5350,2,510,10.54,5945611,1028959,10073629,5945611,10.54,577.83,59.02,59.02,34001787770,63.09,63.09,34001787770
셀리드,299660,12,6170,5,-590,-8.73,10449079,12642255,21102977,10449079,-8.73,82.65,49.51,49.51,68761406995,52.81,52.81,68761406995
평화홀딩스,010770,13,10350,2,1150,12.50,7540425,4943942,14625466,7540425,12.50,152.52,51.56,51.56,74997123125,49.54,49.54,74997123125
진원생명과학,011000,14,3635,2,270,8.02,38772533,16521974,84917083,38772533,8.02,234.67,45.66,45.66,148594088110,48.14,48.14,148594088110
PLUS 차이나AI테크TOP10,0047N0,15,10207,2,47,0.46,349331,363966,800000,349331,0.46,95.98,43.67,43.67,3544151588,43.40,43.40,3544151588
평화산업,090080,16,1685,2,129,8.29,23051008,7677885,54902259,23051008,8.29,300.23,41.99,41.99,38725204058,41.86,41.86,38725204058
한신기계,011700,17,3565,2,635,21.67,13366244,159470,32446151,13366244,21.67,8381.67,41.20,41.20,45911472233,39.69,39.69,45911472233
프롬바이오,377220,18,3060,5,-225,-6.85,9872799,59568104,28310000,9872799,-6.85,16.57,34.87,34.87,32336091844,37.33,37.33,32336091844
에너토크,019990,19,7960,1,1830,29.85,3701319,1524982,9756088,3701319,29.85,242.71,37.94,37.94,26529766655,34.16,34.16,26529766655
태웅,044490,20,18340,2,3860,26.66,7118793,126905,20007381,7118793,26.66,5609.54,35.58,35.58,123504164375,33.66,33.66,123504164375
넥스트아이,137940,21,671,2,50,8.05,25482234,9650391,85368992,25482234,8.05,264.05,29.85,29.85,17725170091,30.94,30.94,17725170091
상지건설,042940,22,27600,2,150,0.55,2007709,1613631,6828712,2007709,0.55,124.42,29.40,29.40,57114208575,30.30,30.30,57114208575
SOL 미국양자컴퓨팅TOP10,0023A0,23,15455,2,1975,14.65,483617,371369,1600000,483617,14.65,130.23,30.23,30.23,7478809518,30.24,30.24,7478809518
지엔코,065060,24,1545,2,140,9.96,2849341,422079,10800804,2849341,9.96,675.07,26.38,26.38,4652641819,27.88,27.88,4652641819
코스텍시스,355150,25,8370,2,1300,18.39,2148239,64091,7797350,2148239,18.39,3351.86,27.55,27.55,17918165770,27.45,27.45,17918165770
아이언디바이스,464500,26,3710,2,210,6.00,3961056,11860211,13963263,3961056,6.00,33.40,28.37,28.37,14216963550,27.44,27.44,14216963550
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18405,5,-435,-2.31,274007,128011,1000000,274007,-2.31,214.05,27.40,27.40,5045150440,27.41,27.41,5045150440
ACE 원자력테마딥서치,433500,28,25120,2,1305,5.48,300097,37045,1100000,300097,5.48,810.09,27.28,27.28,7462901197,27.01,27.01,7462901197
제이투케이바이오,420570,29,12330,2,2280,22.69,1561600,49024,5847483,1561600,22.69,3185.38,26.71,26.71,18843708615,26.14,26.14,18843708615
형지엘리트,093240,30,2140,2,140,7.00,9408907,861005,38390259,9408907,7.00,1092.78,24.51,24.51,21465501962,26.13,26.13,21465501962
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3000 2 370 14.07 16436511 15894164 17150000 16436511 14.07 103.41 95.84 95.84 49962784555 97.11 97.11 49962784555
3 메디콕스 054180 2 233 5 -8 -3.32 68103441 61159224 82878283 68103441 -3.32 111.35 82.17 82.17 17797334645 92.16 92.16 17797334645
4 위더스제약 330350 3 9210 2 910 10.96 11054895 4579109 13202139 11054895 10.96 241.42 83.74 83.74 105960166890 87.14 87.14 105960166890
5 인투셀 287840 4 31800 2 14800 87.06 12024423 0 14829094 12024423 87.06 0.00 81.09 81.09 404957768675 85.88 85.88 404957768675
6 우리기술 032820 5 2430 2 330 15.71 135741170 7797371 164677432 135741170 15.71 1740.86 82.43 82.43 332277601475 83.03 83.03 332277601475
7 SOL 미국원자력SMR 0051G0 6 10975 2 1210 12.39 931075 288851 1200000 931075 12.39 322.34 77.59 77.59 10023977673 76.11 76.11 10023977673
8 로킷헬스케어 376900 7 19310 5 -530 -2.67 6533249 5352882 9669449 6533249 -2.67 122.05 67.57 67.57 136799385815 73.27 73.27 136799385815
9 그린생명과학 114450 8 2715 5 -150 -5.24 12718792 7225163 20000000 12718792 -5.24 176.03 63.59 63.59 39221955007 72.23 72.23 39221955007
10 형지I&C 011080 9 1963 2 321 19.55 21297517 3507376 31541686 21297517 19.55 607.22 67.52 67.52 43139668964 69.67 69.67 43139668964
11 피코그램 376180 10 2990 2 295 10.95 11856185 7940304 18491378 11856185 10.95 149.32 64.12 64.12 36271320969 65.60 65.60 36271320969
12 형지글로벌 308100 11 5350 2 510 10.54 5945611 1028959 10073629 5945611 10.54 577.83 59.02 59.02 34001787770 63.09 63.09 34001787770
13 셀리드 299660 12 6170 5 -590 -8.73 10449079 12642255 21102977 10449079 -8.73 82.65 49.51 49.51 68761406995 52.81 52.81 68761406995
14 평화홀딩스 010770 13 10350 2 1150 12.50 7540425 4943942 14625466 7540425 12.50 152.52 51.56 51.56 74997123125 49.54 49.54 74997123125
15 진원생명과학 011000 14 3635 2 270 8.02 38772533 16521974 84917083 38772533 8.02 234.67 45.66 45.66 148594088110 48.14 48.14 148594088110
16 PLUS 차이나AI테크TOP10 0047N0 15 10207 2 47 0.46 349331 363966 800000 349331 0.46 95.98 43.67 43.67 3544151588 43.40 43.40 3544151588
17 평화산업 090080 16 1685 2 129 8.29 23051008 7677885 54902259 23051008 8.29 300.23 41.99 41.99 38725204058 41.86 41.86 38725204058
18 한신기계 011700 17 3565 2 635 21.67 13366244 159470 32446151 13366244 21.67 8381.67 41.20 41.20 45911472233 39.69 39.69 45911472233
19 프롬바이오 377220 18 3060 5 -225 -6.85 9872799 59568104 28310000 9872799 -6.85 16.57 34.87 34.87 32336091844 37.33 37.33 32336091844
20 에너토크 019990 19 7960 1 1830 29.85 3701319 1524982 9756088 3701319 29.85 242.71 37.94 37.94 26529766655 34.16 34.16 26529766655
21 태웅 044490 20 18340 2 3860 26.66 7118793 126905 20007381 7118793 26.66 5609.54 35.58 35.58 123504164375 33.66 33.66 123504164375
22 넥스트아이 137940 21 671 2 50 8.05 25482234 9650391 85368992 25482234 8.05 264.05 29.85 29.85 17725170091 30.94 30.94 17725170091
23 상지건설 042940 22 27600 2 150 0.55 2007709 1613631 6828712 2007709 0.55 124.42 29.40 29.40 57114208575 30.30 30.30 57114208575
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15455 2 1975 14.65 483617 371369 1600000 483617 14.65 130.23 30.23 30.23 7478809518 30.24 30.24 7478809518
25 지엔코 065060 24 1545 2 140 9.96 2849341 422079 10800804 2849341 9.96 675.07 26.38 26.38 4652641819 27.88 27.88 4652641819
26 코스텍시스 355150 25 8370 2 1300 18.39 2148239 64091 7797350 2148239 18.39 3351.86 27.55 27.55 17918165770 27.45 27.45 17918165770
27 아이언디바이스 464500 26 3710 2 210 6.00 3961056 11860211 13963263 3961056 6.00 33.40 28.37 28.37 14216963550 27.44 27.44 14216963550
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 18405 5 -435 -2.31 274007 128011 1000000 274007 -2.31 214.05 27.40 27.40 5045150440 27.41 27.41 5045150440
29 ACE 원자력테마딥서치 433500 28 25120 2 1305 5.48 300097 37045 1100000 300097 5.48 810.09 27.28 27.28 7462901197 27.01 27.01 7462901197
30 제이투케이바이오 420570 29 12330 2 2280 22.69 1561600 49024 5847483 1561600 22.69 3185.38 26.71 26.71 18843708615 26.14 26.14 18843708615
31 형지엘리트 093240 30 2140 2 140 7.00 9408907 861005 38390259 9408907 7.00 1092.78 24.51 24.51 21465501962 26.13 26.13 21465501962

31
top30/20250523/top30-atvtr-20250523-134002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,2980,2,350,13.31,16576822,15894164,17150000,16576822,13.31,104.30,96.66,96.66,50380524355,98.58,98.58,50380524355
메디콕스,054180,2,233,5,-8,-3.32,68406731,61159224,82878283,68406731,-3.32,111.85,82.54,82.54,17867952955,92.53,92.53,17867952955
위더스제약,330350,3,9230,2,930,11.20,11153497,4579109,13202139,11153497,11.20,243.57,84.48,84.48,106868641580,87.70,87.70,106868641580
인투셀,287840,4,31500,2,14500,85.29,12090564,0,14829094,12090564,85.29,0.00,81.53,81.53,407049948500,87.14,87.14,407049948500
우리기술,032820,5,2420,2,320,15.24,136672798,7797371,164677432,136672798,15.24,1752.81,82.99,82.99,334535258917,83.94,83.94,334535258917
SOL 미국원자력SMR,0051G0,6,10977,2,1212,12.41,964454,288851,1200000,964454,12.41,333.89,80.37,80.37,10390298133,78.88,78.88,10390298133
로킷헬스케어,376900,7,19100,5,-740,-3.73,6653917,5352882,9669449,6653917,-3.73,124.31,68.81,68.81,139106131160,75.32,75.32,139106131160
그린생명과학,114450,8,2750,5,-115,-4.01,12804220,7225163,20000000,12804220,-4.01,177.22,64.02,64.02,39454838249,71.74,71.74,39454838249
형지I&C,011080,9,2025,2,383,23.33,21883811,3507376,31541686,21883811,23.33,623.94,69.38,69.38,44311388713,69.38,69.38,44311388713
피코그램,376180,10,2965,2,270,10.02,11891315,7940304,18491378,11891315,10.02,149.76,64.31,64.31,36376121454,66.35,66.35,36376121454
형지글로벌,308100,11,5520,2,680,14.05,6050904,1028959,10073629,6050904,14.05,588.06,60.07,60.07,34575251290,62.18,62.18,34575251290
셀리드,299660,12,6250,5,-510,-7.54,10520636,12642255,21102977,10520636,-7.54,83.22,49.85,49.85,69207723070,52.47,52.47,69207723070
평화홀딩스,010770,13,10210,2,1010,10.98,7668516,4943942,14625466,7668516,10.98,155.11,52.43,52.43,76312051715,51.10,51.10,76312051715
진원생명과학,011000,14,3735,2,370,11.00,39240563,16521974,84917083,39240563,11.00,237.51,46.21,46.21,150320475900,47.39,47.39,150320475900
PLUS 차이나AI테크TOP10,0047N0,15,10195,2,35,0.34,361602,363966,800000,361602,0.34,99.35,45.20,45.20,3669443658,44.99,44.99,3669443658
평화산업,090080,16,1690,2,134,8.61,23356422,7677885,54902259,23356422,8.61,304.20,42.54,42.54,39239498074,42.29,42.29,39239498074
한신기계,011700,17,3515,2,585,19.97,13625853,159470,32446151,13625853,19.97,8544.46,42.00,42.00,46825890817,41.06,41.06,46825890817
프롬바이오,377220,18,3010,5,-275,-8.37,10105829,59568104,28310000,10105829,-8.37,16.97,35.70,35.70,33041877994,38.78,38.78,33041877994
태웅,044490,19,18320,2,3840,26.52,7285894,126905,20007381,7285894,26.52,5741.22,36.42,36.42,126548885335,34.53,34.53,126548885335
에너토크,019990,20,7960,1,1830,29.85,3704757,1524982,9756088,3704757,29.85,242.94,37.97,37.97,26557133135,34.20,34.20,26557133135
상지건설,042940,21,27300,5,-150,-0.55,2073301,1613631,6828712,2073301,-0.55,128.49,30.36,30.36,58918731925,31.60,31.60,58918731925
넥스트아이,137940,22,667,2,46,7.41,25819415,9650391,85368992,25819415,7.41,267.55,30.24,30.24,17950031481,31.52,31.52,17950031481
아이언디바이스,464500,23,3750,2,250,7.14,4497817,11860211,13963263,4497817,7.14,37.92,32.21,32.21,16237777535,31.01,31.01,16237777535
SOL 미국양자컴퓨팅TOP10,0023A0,24,15445,2,1965,14.58,486541,371369,1600000,486541,14.58,131.01,30.41,30.41,7523968755,30.45,30.45,7523968755
한텍,098070,25,37925,2,7425,24.34,3333237,120062,11121141,3333237,24.34,2776.26,29.97,29.97,120223265725,28.50,28.50,120223265725
지엔코,065060,26,1532,2,127,9.04,2868335,422079,10800804,2868335,9.04,679.57,26.56,26.56,4681751856,28.29,28.29,4681751856
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735
ACE 원자력테마딥서치,433500,28,25110,2,1295,5.44,304860,37045,1100000,304860,5.44,822.95,27.71,27.71,7582577972,27.45,27.45,7582577972
코스텍시스,355150,29,8520,2,1450,20.51,2183341,64091,7797350,2183341,20.51,3406.63,28.00,28.00,18214845360,27.42,27.42,18214845360
제이투케이바이오,420570,30,12180,2,2130,21.19,1599381,49024,5847483,1599381,21.19,3262.45,27.35,27.35,19303366090,27.10,27.10,19303366090
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 2980 2 350 13.31 16576822 15894164 17150000 16576822 13.31 104.30 96.66 96.66 50380524355 98.58 98.58 50380524355
3 메디콕스 054180 2 233 5 -8 -3.32 68406731 61159224 82878283 68406731 -3.32 111.85 82.54 82.54 17867952955 92.53 92.53 17867952955
4 위더스제약 330350 3 9230 2 930 11.20 11153497 4579109 13202139 11153497 11.20 243.57 84.48 84.48 106868641580 87.70 87.70 106868641580
5 인투셀 287840 4 31500 2 14500 85.29 12090564 0 14829094 12090564 85.29 0.00 81.53 81.53 407049948500 87.14 87.14 407049948500
6 우리기술 032820 5 2420 2 320 15.24 136672798 7797371 164677432 136672798 15.24 1752.81 82.99 82.99 334535258917 83.94 83.94 334535258917
7 SOL 미국원자력SMR 0051G0 6 10977 2 1212 12.41 964454 288851 1200000 964454 12.41 333.89 80.37 80.37 10390298133 78.88 78.88 10390298133
8 로킷헬스케어 376900 7 19100 5 -740 -3.73 6653917 5352882 9669449 6653917 -3.73 124.31 68.81 68.81 139106131160 75.32 75.32 139106131160
9 그린생명과학 114450 8 2750 5 -115 -4.01 12804220 7225163 20000000 12804220 -4.01 177.22 64.02 64.02 39454838249 71.74 71.74 39454838249
10 형지I&C 011080 9 2025 2 383 23.33 21883811 3507376 31541686 21883811 23.33 623.94 69.38 69.38 44311388713 69.38 69.38 44311388713
11 피코그램 376180 10 2965 2 270 10.02 11891315 7940304 18491378 11891315 10.02 149.76 64.31 64.31 36376121454 66.35 66.35 36376121454
12 형지글로벌 308100 11 5520 2 680 14.05 6050904 1028959 10073629 6050904 14.05 588.06 60.07 60.07 34575251290 62.18 62.18 34575251290
13 셀리드 299660 12 6250 5 -510 -7.54 10520636 12642255 21102977 10520636 -7.54 83.22 49.85 49.85 69207723070 52.47 52.47 69207723070
14 평화홀딩스 010770 13 10210 2 1010 10.98 7668516 4943942 14625466 7668516 10.98 155.11 52.43 52.43 76312051715 51.10 51.10 76312051715
15 진원생명과학 011000 14 3735 2 370 11.00 39240563 16521974 84917083 39240563 11.00 237.51 46.21 46.21 150320475900 47.39 47.39 150320475900
16 PLUS 차이나AI테크TOP10 0047N0 15 10195 2 35 0.34 361602 363966 800000 361602 0.34 99.35 45.20 45.20 3669443658 44.99 44.99 3669443658
17 평화산업 090080 16 1690 2 134 8.61 23356422 7677885 54902259 23356422 8.61 304.20 42.54 42.54 39239498074 42.29 42.29 39239498074
18 한신기계 011700 17 3515 2 585 19.97 13625853 159470 32446151 13625853 19.97 8544.46 42.00 42.00 46825890817 41.06 41.06 46825890817
19 프롬바이오 377220 18 3010 5 -275 -8.37 10105829 59568104 28310000 10105829 -8.37 16.97 35.70 35.70 33041877994 38.78 38.78 33041877994
20 태웅 044490 19 18320 2 3840 26.52 7285894 126905 20007381 7285894 26.52 5741.22 36.42 36.42 126548885335 34.53 34.53 126548885335
21 에너토크 019990 20 7960 1 1830 29.85 3704757 1524982 9756088 3704757 29.85 242.94 37.97 37.97 26557133135 34.20 34.20 26557133135
22 상지건설 042940 21 27300 5 -150 -0.55 2073301 1613631 6828712 2073301 -0.55 128.49 30.36 30.36 58918731925 31.60 31.60 58918731925
23 넥스트아이 137940 22 667 2 46 7.41 25819415 9650391 85368992 25819415 7.41 267.55 30.24 30.24 17950031481 31.52 31.52 17950031481
24 아이언디바이스 464500 23 3750 2 250 7.14 4497817 11860211 13963263 4497817 7.14 37.92 32.21 32.21 16237777535 31.01 31.01 16237777535
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15445 2 1965 14.58 486541 371369 1600000 486541 14.58 131.01 30.41 30.41 7523968755 30.45 30.45 7523968755
26 한텍 098070 25 37925 2 7425 24.34 3333237 120062 11121141 3333237 24.34 2776.26 29.97 29.97 120223265725 28.50 28.50 120223265725
27 지엔코 065060 26 1532 2 127 9.04 2868335 422079 10800804 2868335 9.04 679.57 26.56 26.56 4681751856 28.29 28.29 4681751856
28 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 27 18315 5 -525 -2.79 274329 128011 1000000 274329 -2.79 214.30 27.43 27.43 5051058735 27.58 27.58 5051058735
29 ACE 원자력테마딥서치 433500 28 25110 2 1295 5.44 304860 37045 1100000 304860 5.44 822.95 27.71 27.71 7582577972 27.45 27.45 7582577972
30 코스텍시스 355150 29 8520 2 1450 20.51 2183341 64091 7797350 2183341 20.51 3406.63 28.00 28.00 18214845360 27.42 27.42 18214845360
31 제이투케이바이오 420570 30 12180 2 2130 21.19 1599381 49024 5847483 1599381 21.19 3262.45 27.35 27.35 19303366090 27.10 27.10 19303366090

31
top30/20250523/top30-atvtr-20250523-135002.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,089150,1,2970,2,340,12.93,16683717,15894164,17150000,16683717,12.93,104.97,97.28,97.28,50697361027,99.53,99.53,50697361027
메디콕스,054180,2,228,5,-13,-5.39,69402651,61159224,82878283,69402651,-5.39,113.48,83.74,83.74,18095897144,95.76,95.76,18095897144
인투셀,287840,3,31450,2,14450,85.00,12225186,0,14829094,12225186,85.00,0.00,82.44,82.44,411261405275,88.18,88.18,411261405275
위더스제약,330350,4,9260,2,960,11.57,11210171,4579109,13202139,11210171,11.57,244.81,84.91,84.91,107388772110,87.84,87.84,107388772110
우리기술,032820,5,2415,2,315,15.00,138178569,7797371,164677432,138178569,15.00,1772.12,83.91,83.91,338168560825,85.03,85.03,338168560825
SOL 미국원자력SMR,0051G0,6,10980,2,1215,12.44,1013212,288851,1200000,1013212,12.44,350.77,84.43,84.43,10925477396,82.92,82.92,10925477396
로킷헬스케어,376900,7,19040,5,-800,-4.03,6726842,5352882,9669449,6726842,-4.03,125.67,69.57,69.57,140493831795,76.31,76.31,140493831795
그린생명과학,114450,8,2700,5,-165,-5.76,12936427,7225163,20000000,12936427,-5.76,179.05,64.68,64.68,39816074584,73.73,73.73,39816074584
형지I&C,011080,9,2045,2,403,24.54,23285441,3507376,31541686,23285441,24.54,663.90,73.82,73.82,47184894111,73.15,73.15,47184894111
피코그램,376180,10,2940,2,245,9.09,12002435,7940304,18491378,12002435,9.09,151.16,64.91,64.91,36702369356,67.51,67.51,36702369356
형지글로벌,308100,11,5610,2,770,15.91,6544587,1028959,10073629,6544587,15.91,636.04,64.97,64.97,37360551835,66.11,66.11,37360551835
평화홀딩스,010770,12,10120,2,920,10.00,8005871,4943942,14625466,8005871,10.00,161.93,54.74,54.74,79706729495,53.85,53.85,79706729495
셀리드,299660,13,6200,5,-560,-8.28,10544147,12642255,21102977,10544147,-8.28,83.40,49.97,49.97,69354145470,53.01,53.01,69354145470
진원생명과학,011000,14,3630,2,265,7.88,39633115,16521974,84917083,39633115,7.88,239.88,46.67,46.67,151768229181,49.24,49.24,151768229181
PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,361627,363966,800000,361627,0.54,99.36,45.20,45.20,3669698568,44.91,44.91,3669698568
평화산업,090080,16,1652,2,96,6.17,24113130,7677885,54902259,24113130,6.17,314.06,43.92,43.92,40492317797,44.64,44.64,40492317797
한신기계,011700,17,3460,2,530,18.09,13871237,159470,32446151,13871237,18.09,8698.34,42.75,42.75,47680487512,42.47,42.47,47680487512
프롬바이오,377220,18,3035,5,-250,-7.61,10221214,59568104,28310000,10221214,-7.61,17.16,36.10,36.10,33390390867,38.86,38.86,33390390867
태웅,044490,19,18130,2,3650,25.21,7449821,126905,20007381,7449821,25.21,5870.39,37.24,37.24,129535320605,35.71,35.71,129535320605
에너토크,019990,20,7960,1,1830,29.85,3705700,1524982,9756088,3705700,29.85,243.00,37.98,37.98,26564639415,34.21,34.21,26564639415
아이언디바이스,464500,21,3765,2,265,7.57,4755842,11860211,13963263,4755842,7.57,40.10,34.06,34.06,17207679194,32.73,32.73,17207679194
상지건설,042940,22,27250,5,-200,-0.73,2102837,1613631,6828712,2102837,-0.73,130.32,30.79,30.79,59725947850,32.10,32.10,59725947850
넥스트아이,137940,23,673,2,52,8.37,25948689,9650391,85368992,25948689,8.37,268.89,30.40,30.40,18036381695,31.39,31.39,18036381695
SOL 미국양자컴퓨팅TOP10,0023A0,24,15460,2,1980,14.69,493534,371369,1600000,493534,14.69,132.90,30.85,30.85,7632016200,30.85,30.85,7632016200
한텍,098070,25,38050,2,7550,24.75,3536533,120062,11121141,3536533,24.75,2945.59,31.80,31.80,127916271750,30.23,30.23,127916271750
지엔코,065060,26,1534,2,129,9.18,2879580,422079,10800804,2879580,9.18,682.24,26.66,26.66,4698923918,28.36,28.36,4698923918
ACE 원자력테마딥서치,433500,27,25100,2,1285,5.40,312387,37045,1100000,312387,5.40,843.26,28.40,28.40,7771543562,28.15,28.15,7771543562
제이투케이바이오,420570,28,12050,2,2000,19.90,1627827,49024,5847483,1627827,19.90,3320.47,27.84,27.84,19644924015,27.88,27.88,19644924015
코스텍시스,355150,29,8540,2,1470,20.79,2217097,64091,7797350,2217097,20.79,3459.30,28.43,28.43,18503677405,27.79,27.79,18503677405
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 2970 2 340 12.93 16683717 15894164 17150000 16683717 12.93 104.97 97.28 97.28 50697361027 99.53 99.53 50697361027
3 메디콕스 054180 2 228 5 -13 -5.39 69402651 61159224 82878283 69402651 -5.39 113.48 83.74 83.74 18095897144 95.76 95.76 18095897144
4 인투셀 287840 3 31450 2 14450 85.00 12225186 0 14829094 12225186 85.00 0.00 82.44 82.44 411261405275 88.18 88.18 411261405275
5 위더스제약 330350 4 9260 2 960 11.57 11210171 4579109 13202139 11210171 11.57 244.81 84.91 84.91 107388772110 87.84 87.84 107388772110
6 우리기술 032820 5 2415 2 315 15.00 138178569 7797371 164677432 138178569 15.00 1772.12 83.91 83.91 338168560825 85.03 85.03 338168560825
7 SOL 미국원자력SMR 0051G0 6 10980 2 1215 12.44 1013212 288851 1200000 1013212 12.44 350.77 84.43 84.43 10925477396 82.92 82.92 10925477396
8 로킷헬스케어 376900 7 19040 5 -800 -4.03 6726842 5352882 9669449 6726842 -4.03 125.67 69.57 69.57 140493831795 76.31 76.31 140493831795
9 그린생명과학 114450 8 2700 5 -165 -5.76 12936427 7225163 20000000 12936427 -5.76 179.05 64.68 64.68 39816074584 73.73 73.73 39816074584
10 형지I&C 011080 9 2045 2 403 24.54 23285441 3507376 31541686 23285441 24.54 663.90 73.82 73.82 47184894111 73.15 73.15 47184894111
11 피코그램 376180 10 2940 2 245 9.09 12002435 7940304 18491378 12002435 9.09 151.16 64.91 64.91 36702369356 67.51 67.51 36702369356
12 형지글로벌 308100 11 5610 2 770 15.91 6544587 1028959 10073629 6544587 15.91 636.04 64.97 64.97 37360551835 66.11 66.11 37360551835
13 평화홀딩스 010770 12 10120 2 920 10.00 8005871 4943942 14625466 8005871 10.00 161.93 54.74 54.74 79706729495 53.85 53.85 79706729495
14 셀리드 299660 13 6200 5 -560 -8.28 10544147 12642255 21102977 10544147 -8.28 83.40 49.97 49.97 69354145470 53.01 53.01 69354145470
15 진원생명과학 011000 14 3630 2 265 7.88 39633115 16521974 84917083 39633115 7.88 239.88 46.67 46.67 151768229181 49.24 49.24 151768229181
16 PLUS 차이나AI테크TOP10 0047N0 15 10215 2 55 0.54 361627 363966 800000 361627 0.54 99.36 45.20 45.20 3669698568 44.91 44.91 3669698568
17 평화산업 090080 16 1652 2 96 6.17 24113130 7677885 54902259 24113130 6.17 314.06 43.92 43.92 40492317797 44.64 44.64 40492317797
18 한신기계 011700 17 3460 2 530 18.09 13871237 159470 32446151 13871237 18.09 8698.34 42.75 42.75 47680487512 42.47 42.47 47680487512
19 프롬바이오 377220 18 3035 5 -250 -7.61 10221214 59568104 28310000 10221214 -7.61 17.16 36.10 36.10 33390390867 38.86 38.86 33390390867
20 태웅 044490 19 18130 2 3650 25.21 7449821 126905 20007381 7449821 25.21 5870.39 37.24 37.24 129535320605 35.71 35.71 129535320605
21 에너토크 019990 20 7960 1 1830 29.85 3705700 1524982 9756088 3705700 29.85 243.00 37.98 37.98 26564639415 34.21 34.21 26564639415
22 아이언디바이스 464500 21 3765 2 265 7.57 4755842 11860211 13963263 4755842 7.57 40.10 34.06 34.06 17207679194 32.73 32.73 17207679194
23 상지건설 042940 22 27250 5 -200 -0.73 2102837 1613631 6828712 2102837 -0.73 130.32 30.79 30.79 59725947850 32.10 32.10 59725947850
24 넥스트아이 137940 23 673 2 52 8.37 25948689 9650391 85368992 25948689 8.37 268.89 30.40 30.40 18036381695 31.39 31.39 18036381695
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15460 2 1980 14.69 493534 371369 1600000 493534 14.69 132.90 30.85 30.85 7632016200 30.85 30.85 7632016200
26 한텍 098070 25 38050 2 7550 24.75 3536533 120062 11121141 3536533 24.75 2945.59 31.80 31.80 127916271750 30.23 30.23 127916271750
27 지엔코 065060 26 1534 2 129 9.18 2879580 422079 10800804 2879580 9.18 682.24 26.66 26.66 4698923918 28.36 28.36 4698923918
28 ACE 원자력테마딥서치 433500 27 25100 2 1285 5.40 312387 37045 1100000 312387 5.40 843.26 28.40 28.40 7771543562 28.15 28.15 7771543562
29 제이투케이바이오 420570 28 12050 2 2000 19.90 1627827 49024 5847483 1627827 19.90 3320.47 27.84 27.84 19644924015 27.88 27.88 19644924015
30 코스텍시스 355150 29 8540 2 1470 20.79 2217097 64091 7797350 2217097 20.79 3459.30 28.43 28.43 18503677405 27.79 27.79 18503677405
31 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 30 18315 5 -525 -2.79 274329 128011 1000000 274329 -2.79 214.30 27.43 27.43 5051058735 27.58 27.58 5051058735

31
top30/20250523/top30-atvtr-20250523-140002.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,089150,1,2970,2,340,12.93,16724951,15894164,17150000,16724951,12.93,105.23,97.52,97.52,50819918729,99.77,99.77,50819918729
메디콕스,054180,2,231,5,-10,-4.15,69740125,61159224,82878283,69740125,-4.15,114.03,84.15,84.15,18173813853,94.93,94.93,18173813853
위더스제약,330350,3,9100,2,800,9.64,11307046,4579109,13202139,11307046,9.64,246.93,85.65,85.65,108270651760,90.12,90.12,108270651760
인투셀,287840,4,31250,2,14250,83.82,12300607,0,14829094,12300607,83.82,0.00,82.95,82.95,413639613500,89.26,89.26,413639613500
우리기술,032820,5,2405,2,305,14.52,138654601,7797371,164677432,138654601,14.52,1778.22,84.20,84.20,339314439690,85.67,85.67,339314439690
SOL 미국원자력SMR,0051G0,6,10985,2,1220,12.49,1023058,288851,1200000,1023058,12.49,354.18,85.25,85.25,11033620911,83.70,83.70,11033620911
로킷헬스케어,376900,7,18940,5,-900,-4.54,6813975,5352882,9669449,6813975,-4.54,127.30,70.47,70.47,142142624100,77.61,77.61,142142624100
형지I&C,011080,8,2005,2,363,22.11,23899660,3507376,31541686,23899660,22.11,681.41,75.77,75.77,48432552175,76.58,76.58,48432552175
그린생명과학,114450,9,2670,5,-195,-6.81,13137704,7225163,20000000,13137704,-6.81,181.83,65.69,65.69,40352598174,75.57,75.57,40352598174
형지글로벌,308100,10,5490,2,650,13.43,6731639,1028959,10073629,6731639,13.43,654.22,66.82,66.82,38405070635,69.44,69.44,38405070635
피코그램,376180,11,2915,2,220,8.16,12040682,7940304,18491378,12040682,8.16,151.64,65.12,65.12,36814268618,68.30,68.30,36814268618
평화홀딩스,010770,12,10260,2,1060,11.52,8145083,4943942,14625466,8145083,11.52,164.75,55.69,55.69,81114264405,54.06,54.06,81114264405
셀리드,299660,13,6220,5,-540,-7.99,10592721,12642255,21102977,10592721,-7.99,83.79,50.20,50.20,69656786160,53.07,53.07,69656786160
진원생명과학,011000,14,3675,2,310,9.21,39880659,16521974,84917083,39880659,9.21,241.38,46.96,46.96,152674944714,48.92,48.92,152674944714
PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,361780,363966,800000,361780,0.54,99.40,45.22,45.22,3671261463,44.92,44.92,3671261463
평화산업,090080,16,1670,2,114,7.33,24483457,7677885,54902259,24483457,7.33,318.88,44.59,44.59,41103638054,44.83,44.83,41103638054
한신기계,011700,17,3465,2,535,18.26,14039658,159470,32446151,14039658,18.26,8803.95,43.27,43.27,48261452069,42.93,42.93,48261452069
프롬바이오,377220,18,3020,5,-265,-8.07,10322325,59568104,28310000,10322325,-8.07,17.33,36.46,36.46,33695445343,39.41,39.41,33695445343
태웅,044490,19,18190,2,3710,25.62,7541301,126905,20007381,7541301,25.62,5942.48,37.69,37.69,131197632505,36.05,36.05,131197632505
아이언디바이스,464500,20,3690,2,190,5.43,4915808,11860211,13963263,4915808,5.43,41.45,35.21,35.21,17801016604,34.55,34.55,17801016604
에너토크,019990,21,7960,1,1830,29.85,3707113,1524982,9756088,3707113,29.85,243.09,38.00,38.00,26575886895,34.22,34.22,26575886895
상지건설,042940,22,27200,5,-250,-0.91,2125119,1613631,6828712,2125119,-0.91,131.70,31.12,31.12,60334138250,32.48,32.48,60334138250
넥스트아이,137940,23,673,2,52,8.37,26070838,9650391,85368992,26070838,8.37,270.15,30.54,30.54,18118607196,31.54,31.54,18118607196
한텍,098070,24,37750,2,7250,23.77,3646246,120062,11121141,3646246,23.77,3036.97,32.79,32.79,132072548025,31.46,31.46,132072548025
SOL 미국양자컴퓨팅TOP10,0023A0,25,15470,2,1990,14.76,501327,371369,1600000,501327,14.76,134.99,31.33,31.33,7752547060,31.32,31.32,7752547060
ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,319600,37045,1100000,319600,5.44,862.73,29.05,29.05,7952634272,28.79,28.79,7952634272
지엔코,065060,27,1530,2,125,8.90,2887913,422079,10800804,2887913,8.90,684.21,26.74,26.74,4711652138,28.51,28.51,4711652138
제이투케이바이오,420570,28,11980,2,1930,19.20,1646385,49024,5847483,1646385,19.20,3358.32,28.16,28.16,19866407385,28.36,28.36,19866407385
코스텍시스,355150,29,8440,2,1370,19.38,2234946,64091,7797350,2234946,19.38,3487.14,28.66,28.66,18655281775,28.35,28.35,18655281775
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 2970 2 340 12.93 16724951 15894164 17150000 16724951 12.93 105.23 97.52 97.52 50819918729 99.77 99.77 50819918729
3 메디콕스 054180 2 231 5 -10 -4.15 69740125 61159224 82878283 69740125 -4.15 114.03 84.15 84.15 18173813853 94.93 94.93 18173813853
4 위더스제약 330350 3 9100 2 800 9.64 11307046 4579109 13202139 11307046 9.64 246.93 85.65 85.65 108270651760 90.12 90.12 108270651760
5 인투셀 287840 4 31250 2 14250 83.82 12300607 0 14829094 12300607 83.82 0.00 82.95 82.95 413639613500 89.26 89.26 413639613500
6 우리기술 032820 5 2405 2 305 14.52 138654601 7797371 164677432 138654601 14.52 1778.22 84.20 84.20 339314439690 85.67 85.67 339314439690
7 SOL 미국원자력SMR 0051G0 6 10985 2 1220 12.49 1023058 288851 1200000 1023058 12.49 354.18 85.25 85.25 11033620911 83.70 83.70 11033620911
8 로킷헬스케어 376900 7 18940 5 -900 -4.54 6813975 5352882 9669449 6813975 -4.54 127.30 70.47 70.47 142142624100 77.61 77.61 142142624100
9 형지I&C 011080 8 2005 2 363 22.11 23899660 3507376 31541686 23899660 22.11 681.41 75.77 75.77 48432552175 76.58 76.58 48432552175
10 그린생명과학 114450 9 2670 5 -195 -6.81 13137704 7225163 20000000 13137704 -6.81 181.83 65.69 65.69 40352598174 75.57 75.57 40352598174
11 형지글로벌 308100 10 5490 2 650 13.43 6731639 1028959 10073629 6731639 13.43 654.22 66.82 66.82 38405070635 69.44 69.44 38405070635
12 피코그램 376180 11 2915 2 220 8.16 12040682 7940304 18491378 12040682 8.16 151.64 65.12 65.12 36814268618 68.30 68.30 36814268618
13 평화홀딩스 010770 12 10260 2 1060 11.52 8145083 4943942 14625466 8145083 11.52 164.75 55.69 55.69 81114264405 54.06 54.06 81114264405
14 셀리드 299660 13 6220 5 -540 -7.99 10592721 12642255 21102977 10592721 -7.99 83.79 50.20 50.20 69656786160 53.07 53.07 69656786160
15 진원생명과학 011000 14 3675 2 310 9.21 39880659 16521974 84917083 39880659 9.21 241.38 46.96 46.96 152674944714 48.92 48.92 152674944714
16 PLUS 차이나AI테크TOP10 0047N0 15 10215 2 55 0.54 361780 363966 800000 361780 0.54 99.40 45.22 45.22 3671261463 44.92 44.92 3671261463
17 평화산업 090080 16 1670 2 114 7.33 24483457 7677885 54902259 24483457 7.33 318.88 44.59 44.59 41103638054 44.83 44.83 41103638054
18 한신기계 011700 17 3465 2 535 18.26 14039658 159470 32446151 14039658 18.26 8803.95 43.27 43.27 48261452069 42.93 42.93 48261452069
19 프롬바이오 377220 18 3020 5 -265 -8.07 10322325 59568104 28310000 10322325 -8.07 17.33 36.46 36.46 33695445343 39.41 39.41 33695445343
20 태웅 044490 19 18190 2 3710 25.62 7541301 126905 20007381 7541301 25.62 5942.48 37.69 37.69 131197632505 36.05 36.05 131197632505
21 아이언디바이스 464500 20 3690 2 190 5.43 4915808 11860211 13963263 4915808 5.43 41.45 35.21 35.21 17801016604 34.55 34.55 17801016604
22 에너토크 019990 21 7960 1 1830 29.85 3707113 1524982 9756088 3707113 29.85 243.09 38.00 38.00 26575886895 34.22 34.22 26575886895
23 상지건설 042940 22 27200 5 -250 -0.91 2125119 1613631 6828712 2125119 -0.91 131.70 31.12 31.12 60334138250 32.48 32.48 60334138250
24 넥스트아이 137940 23 673 2 52 8.37 26070838 9650391 85368992 26070838 8.37 270.15 30.54 30.54 18118607196 31.54 31.54 18118607196
25 한텍 098070 24 37750 2 7250 23.77 3646246 120062 11121141 3646246 23.77 3036.97 32.79 32.79 132072548025 31.46 31.46 132072548025
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 15470 2 1990 14.76 501327 371369 1600000 501327 14.76 134.99 31.33 31.33 7752547060 31.32 31.32 7752547060
27 ACE 원자력테마딥서치 433500 26 25110 2 1295 5.44 319600 37045 1100000 319600 5.44 862.73 29.05 29.05 7952634272 28.79 28.79 7952634272
28 지엔코 065060 27 1530 2 125 8.90 2887913 422079 10800804 2887913 8.90 684.21 26.74 26.74 4711652138 28.51 28.51 4711652138
29 제이투케이바이오 420570 28 11980 2 1930 19.20 1646385 49024 5847483 1646385 19.20 3358.32 28.16 28.16 19866407385 28.36 28.36 19866407385
30 코스텍시스 355150 29 8440 2 1370 19.38 2234946 64091 7797350 2234946 19.38 3487.14 28.66 28.66 18655281775 28.35 28.35 18655281775
31 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 30 18315 5 -525 -2.79 274329 128011 1000000 274329 -2.79 214.30 27.43 27.43 5051058735 27.58 27.58 5051058735

31
top30/20250523/top30-atvtr-20250523-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이씨티,089150,1,3050,2,420,15.97,17238002,15894164,17150000,17238002,15.97,108.45,100.51,100.51,52389125491,100.16,100.16,52389125491
메디콕스,054180,2,226,5,-15,-6.22,70384113,61159224,82878283,70384113,-6.22,115.08,84.92,84.92,18320494415,97.81,97.81,18320494415
위더스제약,330350,3,10010,2,1710,20.60,12820084,4579109,13202139,12820084,20.60,279.97,97.11,97.11,123223127335,93.24,93.24,123223127335
인투셀,287840,4,31200,2,14200,83.53,12441435,0,14829094,12441435,83.53,0.00,83.90,83.90,418015692225,90.35,90.35,418015692225
우리기술,032820,5,2415,2,315,15.00,139308569,7797371,164677432,139308569,15.00,1786.61,84.59,84.59,340891349939,85.72,85.72,340891349939
SOL 미국원자력SMR,0051G0,6,10990,2,1225,12.54,1045936,288851,1200000,1045936,12.54,362.10,87.16,87.16,11285010176,85.57,85.57,11285010176
로킷헬스케어,376900,7,18650,5,-1190,-6.00,6961317,5352882,9669449,6961317,-6.00,130.05,71.99,71.99,144905987300,80.35,80.35,144905987300
형지I&C,011080,8,1998,2,356,21.68,24178410,3507376,31541686,24178410,21.68,689.36,76.66,76.66,48992344037,77.74,77.74,48992344037
그린생명과학,114450,9,2625,5,-240,-8.38,13227423,7225163,20000000,13227423,-8.38,183.07,66.14,66.14,40590534907,77.32,77.32,40590534907
형지글로벌,308100,10,5450,2,610,12.60,6822875,1028959,10073629,6822875,12.60,663.09,67.73,67.73,38904903995,70.86,70.86,38904903995
피코그램,376180,11,2915,2,220,8.16,12082793,7940304,18491378,12082793,8.16,152.17,65.34,65.34,36937013703,68.53,68.53,36937013703
평화홀딩스,010770,12,10130,2,930,10.11,8320204,4943942,14625466,8320204,10.11,168.29,56.89,56.89,82894278235,55.95,55.95,82894278235
셀리드,299660,13,6280,5,-480,-7.10,10638537,12642255,21102977,10638537,-7.10,84.15,50.41,50.41,69944164010,52.78,52.78,69944164010
진원생명과학,011000,14,3630,2,265,7.88,40065228,16521974,84917083,40065228,7.88,242.50,47.18,47.18,153348375455,49.75,49.75,153348375455
평화산업,090080,15,1680,2,124,7.97,24872334,7677885,54902259,24872334,7.97,323.95,45.30,45.30,41754261613,45.27,45.27,41754261613
PLUS 차이나AI테크TOP10,0047N0,16,10195,2,35,0.34,362384,363966,800000,362384,0.34,99.57,45.30,45.30,3677424318,45.09,45.09,3677424318
한신기계,011700,17,3450,2,520,17.75,14184776,159470,32446151,14184776,17.75,8894.95,43.72,43.72,48762936821,43.56,43.56,48762936821
프롬바이오,377220,18,3135,5,-150,-4.57,11656897,59568104,28310000,11656897,-4.57,19.57,41.18,41.18,37906911763,42.71,42.71,37906911763
태웅,044490,19,18400,2,3920,27.07,7663322,126905,20007381,7663322,27.07,6038.63,38.30,38.30,133423869305,36.24,36.24,133423869305
아이언디바이스,464500,20,3740,2,240,6.86,5053565,11860211,13963263,5053565,6.86,42.61,36.19,36.19,18315909215,35.07,35.07,18315909215
에너토크,019990,21,7960,1,1830,29.85,3709484,1524982,9756088,3709484,29.85,243.25,38.02,38.02,26594760055,34.25,34.25,26594760055
한텍,098070,22,37300,2,6800,22.30,3807399,120062,11121141,3807399,22.30,3171.19,34.24,34.24,138087901275,33.29,33.29,138087901275
상지건설,042940,23,27050,5,-400,-1.46,2149773,1613631,6828712,2149773,-1.46,133.23,31.48,31.48,61001588000,33.02,33.02,61001588000
넥스트아이,137940,24,668,2,47,7.57,26214330,9650391,85368992,26214330,7.57,271.64,30.71,30.71,18214655545,31.94,31.94,18214655545
SOL 미국양자컴퓨팅TOP10,0023A0,25,15480,2,2000,14.84,508433,371369,1600000,508433,14.84,136.91,31.78,31.78,7862514485,31.74,31.74,7862514485
ACE 원자력테마딥서치,433500,26,25105,2,1290,5.42,327922,37045,1100000,327922,5.42,885.20,29.81,29.81,8161531182,29.55,29.55,8161531182
지엔코,065060,27,1523,2,118,8.40,2903981,422079,10800804,2903981,8.40,688.02,26.89,26.89,4736258114,28.79,28.79,4736258114
코스텍시스,355150,28,8440,2,1370,19.38,2248158,64091,7797350,2248158,19.38,3507.76,28.83,28.83,18766475045,28.52,28.52,18766475045
제이투케이바이오,420570,29,12100,2,2050,20.40,1660800,49024,5847483,1660800,20.40,3387.73,28.40,28.40,20039059775,28.32,28.32,20039059775
KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3050 2 420 15.97 17238002 15894164 17150000 17238002 15.97 108.45 100.51 100.51 52389125491 100.16 100.16 52389125491
3 메디콕스 054180 2 226 5 -15 -6.22 70384113 61159224 82878283 70384113 -6.22 115.08 84.92 84.92 18320494415 97.81 97.81 18320494415
4 위더스제약 330350 3 10010 2 1710 20.60 12820084 4579109 13202139 12820084 20.60 279.97 97.11 97.11 123223127335 93.24 93.24 123223127335
5 인투셀 287840 4 31200 2 14200 83.53 12441435 0 14829094 12441435 83.53 0.00 83.90 83.90 418015692225 90.35 90.35 418015692225
6 우리기술 032820 5 2415 2 315 15.00 139308569 7797371 164677432 139308569 15.00 1786.61 84.59 84.59 340891349939 85.72 85.72 340891349939
7 SOL 미국원자력SMR 0051G0 6 10990 2 1225 12.54 1045936 288851 1200000 1045936 12.54 362.10 87.16 87.16 11285010176 85.57 85.57 11285010176
8 로킷헬스케어 376900 7 18650 5 -1190 -6.00 6961317 5352882 9669449 6961317 -6.00 130.05 71.99 71.99 144905987300 80.35 80.35 144905987300
9 형지I&C 011080 8 1998 2 356 21.68 24178410 3507376 31541686 24178410 21.68 689.36 76.66 76.66 48992344037 77.74 77.74 48992344037
10 그린생명과학 114450 9 2625 5 -240 -8.38 13227423 7225163 20000000 13227423 -8.38 183.07 66.14 66.14 40590534907 77.32 77.32 40590534907
11 형지글로벌 308100 10 5450 2 610 12.60 6822875 1028959 10073629 6822875 12.60 663.09 67.73 67.73 38904903995 70.86 70.86 38904903995
12 피코그램 376180 11 2915 2 220 8.16 12082793 7940304 18491378 12082793 8.16 152.17 65.34 65.34 36937013703 68.53 68.53 36937013703
13 평화홀딩스 010770 12 10130 2 930 10.11 8320204 4943942 14625466 8320204 10.11 168.29 56.89 56.89 82894278235 55.95 55.95 82894278235
14 셀리드 299660 13 6280 5 -480 -7.10 10638537 12642255 21102977 10638537 -7.10 84.15 50.41 50.41 69944164010 52.78 52.78 69944164010
15 진원생명과학 011000 14 3630 2 265 7.88 40065228 16521974 84917083 40065228 7.88 242.50 47.18 47.18 153348375455 49.75 49.75 153348375455
16 평화산업 090080 15 1680 2 124 7.97 24872334 7677885 54902259 24872334 7.97 323.95 45.30 45.30 41754261613 45.27 45.27 41754261613
17 PLUS 차이나AI테크TOP10 0047N0 16 10195 2 35 0.34 362384 363966 800000 362384 0.34 99.57 45.30 45.30 3677424318 45.09 45.09 3677424318
18 한신기계 011700 17 3450 2 520 17.75 14184776 159470 32446151 14184776 17.75 8894.95 43.72 43.72 48762936821 43.56 43.56 48762936821
19 프롬바이오 377220 18 3135 5 -150 -4.57 11656897 59568104 28310000 11656897 -4.57 19.57 41.18 41.18 37906911763 42.71 42.71 37906911763
20 태웅 044490 19 18400 2 3920 27.07 7663322 126905 20007381 7663322 27.07 6038.63 38.30 38.30 133423869305 36.24 36.24 133423869305
21 아이언디바이스 464500 20 3740 2 240 6.86 5053565 11860211 13963263 5053565 6.86 42.61 36.19 36.19 18315909215 35.07 35.07 18315909215
22 에너토크 019990 21 7960 1 1830 29.85 3709484 1524982 9756088 3709484 29.85 243.25 38.02 38.02 26594760055 34.25 34.25 26594760055
23 한텍 098070 22 37300 2 6800 22.30 3807399 120062 11121141 3807399 22.30 3171.19 34.24 34.24 138087901275 33.29 33.29 138087901275
24 상지건설 042940 23 27050 5 -400 -1.46 2149773 1613631 6828712 2149773 -1.46 133.23 31.48 31.48 61001588000 33.02 33.02 61001588000
25 넥스트아이 137940 24 668 2 47 7.57 26214330 9650391 85368992 26214330 7.57 271.64 30.71 30.71 18214655545 31.94 31.94 18214655545
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 15480 2 2000 14.84 508433 371369 1600000 508433 14.84 136.91 31.78 31.78 7862514485 31.74 31.74 7862514485
27 ACE 원자력테마딥서치 433500 26 25105 2 1290 5.42 327922 37045 1100000 327922 5.42 885.20 29.81 29.81 8161531182 29.55 29.55 8161531182
28 지엔코 065060 27 1523 2 118 8.40 2903981 422079 10800804 2903981 8.40 688.02 26.89 26.89 4736258114 28.79 28.79 4736258114
29 코스텍시스 355150 28 8440 2 1370 19.38 2248158 64091 7797350 2248158 19.38 3507.76 28.83 28.83 18766475045 28.52 28.52 18766475045
30 제이투케이바이오 420570 29 12100 2 2050 20.40 1660800 49024 5847483 1660800 20.40 3387.73 28.40 28.40 20039059775 28.32 28.32 20039059775
31 KB S&P 레버리지 WTI원유 선물 ETN B Q580068 30 18315 5 -525 -2.79 274329 128011 1000000 274329 -2.79 214.30 27.43 27.43 5051058735 27.58 27.58 5051058735

31
top30/20250523/top30-atvtr-20250523-142002.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,089150,1,3065,2,435,16.54,17550858,15894164,17150000,17550858,16.54,110.42,102.34,102.34,53349876113,101.49,101.49,53349876113
위더스제약,330350,2,10310,2,2010,24.22,14104577,4579109,13202139,14104577,24.22,308.02,106.84,106.84,136301996230,100.14,100.14,136301996230
메디콕스,054180,3,233,5,-8,-3.32,71268574,61159224,82878283,71268574,-3.32,116.53,85.99,85.99,18525210675,95.93,95.93,18525210675
인투셀,287840,4,31100,2,14100,82.94,12528629,0,14829094,12528629,82.94,0.00,84.49,84.49,420720970900,91.23,91.23,420720970900
SOL 미국원자력SMR,0051G0,5,10995,2,1230,12.60,1062251,288851,1200000,1062251,12.60,367.75,88.52,88.52,11464330581,86.89,86.89,11464330581
우리기술,032820,6,2410,2,310,14.76,140775678,7797371,164677432,140775678,14.76,1805.42,85.49,85.49,344447832741,86.79,86.79,344447832741
로킷헬스케어,376900,7,18720,5,-1120,-5.65,7007793,5352882,9669449,7007793,-5.65,130.92,72.47,72.47,145774104995,80.53,80.53,145774104995
형지I&C,011080,8,1985,2,343,20.89,24563049,3507376,31541686,24563049,20.89,700.33,77.87,77.87,49757532962,79.47,79.47,49757532962
그린생명과학,114450,9,2620,5,-245,-8.55,13296117,7225163,20000000,13296117,-8.55,184.03,66.48,66.48,40771776134,77.81,77.81,40771776134
형지글로벌,308100,10,5390,2,550,11.36,6895948,1028959,10073629,6895948,11.36,670.19,68.46,68.46,39300493940,72.38,72.38,39300493940
피코그램,376180,11,2945,2,250,9.28,12118368,7940304,18491378,12118368,9.28,152.62,65.54,65.54,37041260563,68.02,68.02,37041260563
평화홀딩스,010770,12,10240,2,1040,11.30,8412080,4943942,14625466,8412080,11.30,170.15,57.52,57.52,83830452420,55.97,55.97,83830452420
셀리드,299660,13,6230,5,-530,-7.84,10671348,12642255,21102977,10671348,-7.84,84.41,50.57,50.57,70150169760,53.36,53.36,70150169760
진원생명과학,011000,14,3617,2,252,7.49,40296968,16521974,84917083,40296968,7.49,243.90,47.45,47.45,154189945394,50.20,50.20,154189945394
평화산업,090080,15,1686,2,130,8.35,25181664,7677885,54902259,25181664,8.35,327.98,45.87,45.87,42274485922,45.67,45.67,42274485922
프롬바이오,377220,16,3180,5,-105,-3.20,12538254,59568104,28310000,12538254,-3.20,21.05,44.29,44.29,40693992226,45.20,45.20,40693992226
PLUS 차이나AI테크TOP10,0047N0,17,10210,2,50,0.49,362904,363966,800000,362904,0.49,99.71,45.36,45.36,3682731113,45.09,45.09,3682731113
한신기계,011700,18,3485,2,555,18.94,14347333,159470,32446151,14347333,18.94,8996.89,44.22,44.22,49328850501,43.62,43.62,49328850501
태웅,044490,19,18400,2,3920,27.07,7771397,126905,20007381,7771397,27.07,6123.79,38.84,38.84,135404875060,36.78,36.78,135404875060
아이언디바이스,464500,20,3750,2,250,7.14,5132482,11860211,13963263,5132482,7.14,43.27,36.76,36.76,18612825940,35.55,35.55,18612825940
한텍,098070,21,37450,2,6950,22.79,3933551,120062,11121141,3933551,22.79,3276.27,35.37,35.37,142781645275,34.28,34.28,142781645275
에너토크,019990,22,7960,1,1830,29.85,3710087,1524982,9756088,3710087,29.85,243.29,38.03,38.03,26599559935,34.25,34.25,26599559935
상지건설,042940,23,26900,5,-550,-2.00,2175795,1613631,6828712,2175795,-2.00,134.84,31.86,31.86,61702530850,33.59,33.59,61702530850
SOL 미국양자컴퓨팅TOP10,0023A0,24,15480,2,2000,14.84,531289,371369,1600000,531289,14.84,143.06,33.21,33.21,8216311289,33.17,33.17,8216311289
넥스트아이,137940,25,677,2,56,9.02,26407556,9650391,85368992,26407556,9.02,273.64,30.93,30.93,18344792051,31.74,31.74,18344792051
ACE 원자력테마딥서치,433500,26,25175,2,1360,5.71,334759,37045,1100000,334759,5.71,903.66,30.43,30.43,8333472182,30.09,30.09,8333472182
제이투케이바이오,420570,27,12320,2,2270,22.59,1786577,49024,5847483,1786577,22.59,3644.29,30.55,30.55,21593786390,29.97,29.97,21593786390
지엔코,065060,28,1516,2,111,7.90,2925527,422079,10800804,2925527,7.90,693.12,27.09,27.09,4769002009,29.13,29.13,4769002009
코스텍시스,355150,29,8460,2,1390,19.66,2256318,64091,7797350,2256318,19.66,3520.49,28.94,28.94,18835461385,28.55,28.55,18835461385
오늘이엔엠,192410,30,1369,2,214,18.53,4023942,1494059,14235530,4023942,18.53,269.33,28.27,28.27,5422667485,27.83,27.83,5422667485
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3065 2 435 16.54 17550858 15894164 17150000 17550858 16.54 110.42 102.34 102.34 53349876113 101.49 101.49 53349876113
3 위더스제약 330350 2 10310 2 2010 24.22 14104577 4579109 13202139 14104577 24.22 308.02 106.84 106.84 136301996230 100.14 100.14 136301996230
4 메디콕스 054180 3 233 5 -8 -3.32 71268574 61159224 82878283 71268574 -3.32 116.53 85.99 85.99 18525210675 95.93 95.93 18525210675
5 인투셀 287840 4 31100 2 14100 82.94 12528629 0 14829094 12528629 82.94 0.00 84.49 84.49 420720970900 91.23 91.23 420720970900
6 SOL 미국원자력SMR 0051G0 5 10995 2 1230 12.60 1062251 288851 1200000 1062251 12.60 367.75 88.52 88.52 11464330581 86.89 86.89 11464330581
7 우리기술 032820 6 2410 2 310 14.76 140775678 7797371 164677432 140775678 14.76 1805.42 85.49 85.49 344447832741 86.79 86.79 344447832741
8 로킷헬스케어 376900 7 18720 5 -1120 -5.65 7007793 5352882 9669449 7007793 -5.65 130.92 72.47 72.47 145774104995 80.53 80.53 145774104995
9 형지I&C 011080 8 1985 2 343 20.89 24563049 3507376 31541686 24563049 20.89 700.33 77.87 77.87 49757532962 79.47 79.47 49757532962
10 그린생명과학 114450 9 2620 5 -245 -8.55 13296117 7225163 20000000 13296117 -8.55 184.03 66.48 66.48 40771776134 77.81 77.81 40771776134
11 형지글로벌 308100 10 5390 2 550 11.36 6895948 1028959 10073629 6895948 11.36 670.19 68.46 68.46 39300493940 72.38 72.38 39300493940
12 피코그램 376180 11 2945 2 250 9.28 12118368 7940304 18491378 12118368 9.28 152.62 65.54 65.54 37041260563 68.02 68.02 37041260563
13 평화홀딩스 010770 12 10240 2 1040 11.30 8412080 4943942 14625466 8412080 11.30 170.15 57.52 57.52 83830452420 55.97 55.97 83830452420
14 셀리드 299660 13 6230 5 -530 -7.84 10671348 12642255 21102977 10671348 -7.84 84.41 50.57 50.57 70150169760 53.36 53.36 70150169760
15 진원생명과학 011000 14 3617 2 252 7.49 40296968 16521974 84917083 40296968 7.49 243.90 47.45 47.45 154189945394 50.20 50.20 154189945394
16 평화산업 090080 15 1686 2 130 8.35 25181664 7677885 54902259 25181664 8.35 327.98 45.87 45.87 42274485922 45.67 45.67 42274485922
17 프롬바이오 377220 16 3180 5 -105 -3.20 12538254 59568104 28310000 12538254 -3.20 21.05 44.29 44.29 40693992226 45.20 45.20 40693992226
18 PLUS 차이나AI테크TOP10 0047N0 17 10210 2 50 0.49 362904 363966 800000 362904 0.49 99.71 45.36 45.36 3682731113 45.09 45.09 3682731113
19 한신기계 011700 18 3485 2 555 18.94 14347333 159470 32446151 14347333 18.94 8996.89 44.22 44.22 49328850501 43.62 43.62 49328850501
20 태웅 044490 19 18400 2 3920 27.07 7771397 126905 20007381 7771397 27.07 6123.79 38.84 38.84 135404875060 36.78 36.78 135404875060
21 아이언디바이스 464500 20 3750 2 250 7.14 5132482 11860211 13963263 5132482 7.14 43.27 36.76 36.76 18612825940 35.55 35.55 18612825940
22 한텍 098070 21 37450 2 6950 22.79 3933551 120062 11121141 3933551 22.79 3276.27 35.37 35.37 142781645275 34.28 34.28 142781645275
23 에너토크 019990 22 7960 1 1830 29.85 3710087 1524982 9756088 3710087 29.85 243.29 38.03 38.03 26599559935 34.25 34.25 26599559935
24 상지건설 042940 23 26900 5 -550 -2.00 2175795 1613631 6828712 2175795 -2.00 134.84 31.86 31.86 61702530850 33.59 33.59 61702530850
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15480 2 2000 14.84 531289 371369 1600000 531289 14.84 143.06 33.21 33.21 8216311289 33.17 33.17 8216311289
26 넥스트아이 137940 25 677 2 56 9.02 26407556 9650391 85368992 26407556 9.02 273.64 30.93 30.93 18344792051 31.74 31.74 18344792051
27 ACE 원자력테마딥서치 433500 26 25175 2 1360 5.71 334759 37045 1100000 334759 5.71 903.66 30.43 30.43 8333472182 30.09 30.09 8333472182
28 제이투케이바이오 420570 27 12320 2 2270 22.59 1786577 49024 5847483 1786577 22.59 3644.29 30.55 30.55 21593786390 29.97 29.97 21593786390
29 지엔코 065060 28 1516 2 111 7.90 2925527 422079 10800804 2925527 7.90 693.12 27.09 27.09 4769002009 29.13 29.13 4769002009
30 코스텍시스 355150 29 8460 2 1390 19.66 2256318 64091 7797350 2256318 19.66 3520.49 28.94 28.94 18835461385 28.55 28.55 18835461385
31 오늘이엔엠 192410 30 1369 2 214 18.53 4023942 1494059 14235530 4023942 18.53 269.33 28.27 28.27 5422667485 27.83 27.83 5422667485

31
top30/20250523/top30-atvtr-20250523-143002.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
위더스제약,330350,1,10080,2,1780,21.45,14570962,4579109,13202139,14570962,21.45,318.21,110.37,110.37,141061762735,106.00,106.00,141061762735
케이씨티,089150,2,2985,2,355,13.50,17765193,15894164,17150000,17765193,13.50,111.77,103.59,103.59,53996724578,105.48,105.48,53996724578
메디콕스,054180,3,231,5,-10,-4.15,71714843,61159224,82878283,71714843,-4.15,117.26,86.53,86.53,18628630845,97.30,97.30,18628630845
인투셀,287840,4,31450,2,14450,85.00,12672553,0,14829094,12672553,85.00,0.00,85.46,85.46,425244014350,91.18,91.18,425244014350
우리기술,032820,5,2395,2,295,14.05,142582558,7797371,164677432,142582558,14.05,1828.60,86.58,86.58,348783673465,88.43,88.43,348783673465
SOL 미국원자력SMR,0051G0,6,10995,2,1230,12.60,1079049,288851,1200000,1079049,12.60,373.57,89.92,89.92,11648954046,88.29,88.29,11648954046
로킷헬스케어,376900,7,18830,5,-1010,-5.09,7059439,5352882,9669449,7059439,-5.09,131.88,73.01,73.01,146744456195,80.60,80.60,146744456195
형지I&C,011080,8,1984,2,342,20.83,24749916,3507376,31541686,24749916,20.83,705.65,78.47,78.47,50128987159,80.11,80.11,50128987159
그린생명과학,114450,9,2635,5,-230,-8.03,13367038,7225163,20000000,13367038,-8.03,185.01,66.84,66.84,40957316474,77.72,77.72,40957316474
형지글로벌,308100,10,5400,2,560,11.57,6931915,1028959,10073629,6931915,11.57,673.68,68.81,68.81,39494972415,72.60,72.60,39494972415
피코그램,376180,11,2930,2,235,8.72,12144871,7940304,18491378,12144871,8.72,152.95,65.68,65.68,37119165240,68.51,68.51,37119165240
평화홀딩스,010770,12,10390,2,1190,12.93,8641190,4943942,14625466,8641190,12.93,174.78,59.08,59.08,86203481500,56.73,56.73,86203481500
셀리드,299660,13,6290,5,-470,-6.95,10756094,12642255,21102977,10756094,-6.95,85.08,50.97,50.97,70682943415,53.25,53.25,70682943415
진원생명과학,011000,14,3655,2,290,8.62,40465817,16521974,84917083,40465817,8.62,244.92,47.65,47.65,154805198179,49.88,49.88,154805198179
프롬바이오,377220,15,3100,5,-185,-5.63,12939134,59568104,28310000,12939134,-5.63,21.72,45.71,45.71,41946783191,47.80,47.80,41946783191
평화산업,090080,16,1686,2,130,8.35,25600958,7677885,54902259,25600958,8.35,333.44,46.63,46.63,42984584491,46.44,46.44,42984584491
PLUS 차이나AI테크TOP10,0047N0,17,10235,2,75,0.74,364515,363966,800000,364515,0.74,100.15,45.56,45.56,3699180603,45.18,45.18,3699180603
한신기계,011700,18,3485,2,555,18.94,14450021,159470,32446151,14450021,18.94,9061.28,44.54,44.54,49686874011,43.94,43.94,49686874011
태웅,044490,19,18380,2,3900,26.93,7990051,126905,20007381,7990051,26.93,6296.09,39.94,39.94,139438451610,37.92,37.92,139438451610
한텍,098070,20,38850,2,8350,27.38,4337851,120062,11121141,4337851,27.38,3613.01,39.01,39.01,158114452550,36.60,36.60,158114452550
아이언디바이스,464500,21,3715,2,215,6.14,5197610,11860211,13963263,5197610,6.14,43.82,37.22,37.22,18856705325,36.35,36.35,18856705325
에너토크,019990,22,7960,1,1830,29.85,3718837,1524982,9756088,3718837,29.85,243.86,38.12,38.12,26669209935,34.34,34.34,26669209935
상지건설,042940,23,26900,5,-550,-2.00,2189279,1613631,6828712,2189279,-2.00,135.67,32.06,32.06,62065478325,33.79,33.79,62065478325
SOL 미국양자컴퓨팅TOP10,0023A0,24,15480,2,2000,14.84,537810,371369,1600000,537810,14.84,144.82,33.61,33.61,8317183875,33.58,33.58,8317183875
넥스트아이,137940,25,681,2,60,9.66,26520830,9650391,85368992,26520830,9.66,274.82,31.07,31.07,18421523832,31.69,31.69,18421523832
제이투케이바이오,420570,26,12090,2,2040,20.30,1825294,49024,5847483,1825294,20.30,3723.27,31.22,31.22,22065500690,31.21,31.21,22065500690
ACE 원자력테마딥서치,433500,27,25200,2,1385,5.82,342892,37045,1100000,342892,5.82,925.61,31.17,31.17,8538390617,30.80,30.80,8538390617
오늘이엔엠,192410,28,1356,2,201,17.40,4395358,1494059,14235530,4395358,17.40,294.19,30.88,30.88,5922307796,30.68,30.68,5922307796
코스텍시스,355150,29,8310,2,1240,17.54,2278071,64091,7797350,2278071,17.54,3554.43,29.22,29.22,19017110060,29.35,29.35,19017110060
지엔코,065060,30,1513,2,108,7.69,2935744,422079,10800804,2935744,7.69,695.54,27.18,27.18,4784481515,29.28,29.28,4784481515
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 10080 2 1780 21.45 14570962 4579109 13202139 14570962 21.45 318.21 110.37 110.37 141061762735 106.00 106.00 141061762735
3 케이씨티 089150 2 2985 2 355 13.50 17765193 15894164 17150000 17765193 13.50 111.77 103.59 103.59 53996724578 105.48 105.48 53996724578
4 메디콕스 054180 3 231 5 -10 -4.15 71714843 61159224 82878283 71714843 -4.15 117.26 86.53 86.53 18628630845 97.30 97.30 18628630845
5 인투셀 287840 4 31450 2 14450 85.00 12672553 0 14829094 12672553 85.00 0.00 85.46 85.46 425244014350 91.18 91.18 425244014350
6 우리기술 032820 5 2395 2 295 14.05 142582558 7797371 164677432 142582558 14.05 1828.60 86.58 86.58 348783673465 88.43 88.43 348783673465
7 SOL 미국원자력SMR 0051G0 6 10995 2 1230 12.60 1079049 288851 1200000 1079049 12.60 373.57 89.92 89.92 11648954046 88.29 88.29 11648954046
8 로킷헬스케어 376900 7 18830 5 -1010 -5.09 7059439 5352882 9669449 7059439 -5.09 131.88 73.01 73.01 146744456195 80.60 80.60 146744456195
9 형지I&C 011080 8 1984 2 342 20.83 24749916 3507376 31541686 24749916 20.83 705.65 78.47 78.47 50128987159 80.11 80.11 50128987159
10 그린생명과학 114450 9 2635 5 -230 -8.03 13367038 7225163 20000000 13367038 -8.03 185.01 66.84 66.84 40957316474 77.72 77.72 40957316474
11 형지글로벌 308100 10 5400 2 560 11.57 6931915 1028959 10073629 6931915 11.57 673.68 68.81 68.81 39494972415 72.60 72.60 39494972415
12 피코그램 376180 11 2930 2 235 8.72 12144871 7940304 18491378 12144871 8.72 152.95 65.68 65.68 37119165240 68.51 68.51 37119165240
13 평화홀딩스 010770 12 10390 2 1190 12.93 8641190 4943942 14625466 8641190 12.93 174.78 59.08 59.08 86203481500 56.73 56.73 86203481500
14 셀리드 299660 13 6290 5 -470 -6.95 10756094 12642255 21102977 10756094 -6.95 85.08 50.97 50.97 70682943415 53.25 53.25 70682943415
15 진원생명과학 011000 14 3655 2 290 8.62 40465817 16521974 84917083 40465817 8.62 244.92 47.65 47.65 154805198179 49.88 49.88 154805198179
16 프롬바이오 377220 15 3100 5 -185 -5.63 12939134 59568104 28310000 12939134 -5.63 21.72 45.71 45.71 41946783191 47.80 47.80 41946783191
17 평화산업 090080 16 1686 2 130 8.35 25600958 7677885 54902259 25600958 8.35 333.44 46.63 46.63 42984584491 46.44 46.44 42984584491
18 PLUS 차이나AI테크TOP10 0047N0 17 10235 2 75 0.74 364515 363966 800000 364515 0.74 100.15 45.56 45.56 3699180603 45.18 45.18 3699180603
19 한신기계 011700 18 3485 2 555 18.94 14450021 159470 32446151 14450021 18.94 9061.28 44.54 44.54 49686874011 43.94 43.94 49686874011
20 태웅 044490 19 18380 2 3900 26.93 7990051 126905 20007381 7990051 26.93 6296.09 39.94 39.94 139438451610 37.92 37.92 139438451610
21 한텍 098070 20 38850 2 8350 27.38 4337851 120062 11121141 4337851 27.38 3613.01 39.01 39.01 158114452550 36.60 36.60 158114452550
22 아이언디바이스 464500 21 3715 2 215 6.14 5197610 11860211 13963263 5197610 6.14 43.82 37.22 37.22 18856705325 36.35 36.35 18856705325
23 에너토크 019990 22 7960 1 1830 29.85 3718837 1524982 9756088 3718837 29.85 243.86 38.12 38.12 26669209935 34.34 34.34 26669209935
24 상지건설 042940 23 26900 5 -550 -2.00 2189279 1613631 6828712 2189279 -2.00 135.67 32.06 32.06 62065478325 33.79 33.79 62065478325
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15480 2 2000 14.84 537810 371369 1600000 537810 14.84 144.82 33.61 33.61 8317183875 33.58 33.58 8317183875
26 넥스트아이 137940 25 681 2 60 9.66 26520830 9650391 85368992 26520830 9.66 274.82 31.07 31.07 18421523832 31.69 31.69 18421523832
27 제이투케이바이오 420570 26 12090 2 2040 20.30 1825294 49024 5847483 1825294 20.30 3723.27 31.22 31.22 22065500690 31.21 31.21 22065500690
28 ACE 원자력테마딥서치 433500 27 25200 2 1385 5.82 342892 37045 1100000 342892 5.82 925.61 31.17 31.17 8538390617 30.80 30.80 8538390617
29 오늘이엔엠 192410 28 1356 2 201 17.40 4395358 1494059 14235530 4395358 17.40 294.19 30.88 30.88 5922307796 30.68 30.68 5922307796
30 코스텍시스 355150 29 8310 2 1240 17.54 2278071 64091 7797350 2278071 17.54 3554.43 29.22 29.22 19017110060 29.35 29.35 19017110060
31 지엔코 065060 30 1513 2 108 7.69 2935744 422079 10800804 2935744 7.69 695.54 27.18 27.18 4784481515 29.28 29.28 4784481515

31
top30/20250523/top30-atvtr-20250523-144002.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
위더스제약,330350,1,10110,2,1810,21.81,15000200,4579109,13202139,15000200,21.81,327.58,113.62,113.62,145389911595,108.93,108.93,145389911595
케이씨티,089150,2,2990,2,360,13.69,17872648,15894164,17150000,17872648,13.69,112.45,104.21,104.21,54317841418,105.93,105.93,54317841418
메디콕스,054180,3,229,5,-12,-4.98,72080771,61159224,82878283,72080771,-4.98,117.86,86.97,86.97,18712840307,98.60,98.60,18712840307
인투셀,287840,4,31700,2,14700,86.47,12856966,0,14829094,12856966,86.47,0.00,86.70,86.70,431103465800,91.71,91.71,431103465800
SOL 미국원자력SMR,0051G0,5,10995,2,1230,12.60,1087407,288851,1200000,1087407,12.60,376.46,90.62,90.62,11740846761,88.99,88.99,11740846761
우리기술,032820,6,2400,2,300,14.29,143786664,7797371,164677432,143786664,14.29,1844.04,87.31,87.31,351661645303,88.98,88.98,351661645303
형지I&C,011080,7,1939,2,297,18.09,25151040,3507376,31541686,25151040,18.09,717.09,79.74,79.74,50917545484,83.25,83.25,50917545484
로킷헬스케어,376900,8,18720,5,-1120,-5.65,7104308,5352882,9669449,7104308,-5.65,132.72,73.47,73.47,147589324700,81.54,81.54,147589324700
그린생명과학,114450,9,2650,5,-215,-7.50,13456138,7225163,20000000,13456138,-7.50,186.24,67.28,67.28,41194184842,77.72,77.72,41194184842
형지글로벌,308100,10,5250,2,410,8.47,7039025,1028959,10073629,7039025,8.47,684.09,69.88,69.88,40064549380,75.76,75.76,40064549380
피코그램,376180,11,2940,2,245,9.09,12161087,7940304,18491378,12161087,9.09,153.16,65.77,65.77,37166740015,68.37,68.37,37166740015
평화홀딩스,010770,12,10510,2,1310,14.24,8913183,4943942,14625466,8913183,14.24,180.28,60.94,60.94,89053061370,57.93,57.93,89053061370
셀리드,299660,13,6190,5,-570,-8.43,10837595,12642255,21102977,10837595,-8.43,85.73,51.36,51.36,71188391105,54.50,54.50,71188391105
진원생명과학,011000,14,3580,2,215,6.39,40833410,16521974,84917083,40833410,6.39,247.15,48.09,48.09,156125743001,51.36,51.36,156125743001
프롬바이오,377220,15,3100,5,-185,-5.63,13129143,59568104,28310000,13129143,-5.63,22.04,46.38,46.38,42533904421,48.47,48.47,42533904421
평화산업,090080,16,1692,2,136,8.74,25959085,7677885,54902259,25959085,8.74,338.10,47.28,47.28,43591210937,46.93,46.93,43591210937
PLUS 차이나AI테크TOP10,0047N0,17,10230,2,70,0.69,364715,363966,800000,364715,0.69,100.21,45.59,45.59,3701226603,45.23,45.23,3701226603
한신기계,011700,18,3555,2,625,21.33,14991333,159470,32446151,14991333,21.33,9400.72,46.20,46.20,51612994833,44.75,44.75,51612994833
한텍,098070,19,38500,2,8000,26.23,4731291,120062,11121141,4731291,26.23,3940.71,42.54,42.54,173333521900,40.48,40.48,173333521900
태웅,044490,20,18300,2,3820,26.38,8114504,126905,20007381,8114504,26.38,6394.16,40.56,40.56,141708752555,38.70,38.70,141708752555
아이언디바이스,464500,21,3695,2,195,5.57,5247155,11860211,13963263,5247155,5.57,44.24,37.58,37.58,19039966690,36.90,36.90,19039966690
상지건설,042940,22,26700,5,-750,-2.73,2246325,1613631,6828712,2246325,-2.73,139.21,32.90,32.90,63587935225,34.88,34.88,63587935225
에너토크,019990,23,7960,1,1830,29.85,3720711,1524982,9756088,3720711,29.85,243.98,38.14,38.14,26684126975,34.36,34.36,26684126975
SOL 미국양자컴퓨팅TOP10,0023A0,24,15495,2,2015,14.95,541123,371369,1600000,541123,14.95,145.71,33.82,33.82,8368498690,33.75,33.75,8368498690
오늘이엔엠,192410,25,1390,2,235,20.35,4703685,1494059,14235530,4703685,20.35,314.83,33.04,33.04,6344928325,32.07,32.07,6344928325
제이투케이바이오,420570,26,11980,2,1930,19.20,1845229,49024,5847483,1845229,19.20,3763.93,31.56,31.56,22305367560,31.84,31.84,22305367560
넥스트아이,137940,27,684,2,63,10.14,26755631,9650391,85368992,26755631,10.14,277.25,31.34,31.34,18582176928,31.82,31.82,18582176928
ACE 원자력테마딥서치,433500,28,25220,2,1405,5.90,349817,37045,1100000,349817,5.90,944.30,31.80,31.80,8712954497,31.41,31.41,8712954497
지엔코,065060,29,1518,2,113,8.04,2944584,422079,10800804,2944584,8.04,697.64,27.26,27.26,4797847303,29.26,29.26,4797847303
코스텍시스,355150,30,8370,2,1300,18.39,2283904,64091,7797350,2283904,18.39,3563.53,29.29,29.29,19065828850,29.21,29.21,19065828850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 10110 2 1810 21.81 15000200 4579109 13202139 15000200 21.81 327.58 113.62 113.62 145389911595 108.93 108.93 145389911595
3 케이씨티 089150 2 2990 2 360 13.69 17872648 15894164 17150000 17872648 13.69 112.45 104.21 104.21 54317841418 105.93 105.93 54317841418
4 메디콕스 054180 3 229 5 -12 -4.98 72080771 61159224 82878283 72080771 -4.98 117.86 86.97 86.97 18712840307 98.60 98.60 18712840307
5 인투셀 287840 4 31700 2 14700 86.47 12856966 0 14829094 12856966 86.47 0.00 86.70 86.70 431103465800 91.71 91.71 431103465800
6 SOL 미국원자력SMR 0051G0 5 10995 2 1230 12.60 1087407 288851 1200000 1087407 12.60 376.46 90.62 90.62 11740846761 88.99 88.99 11740846761
7 우리기술 032820 6 2400 2 300 14.29 143786664 7797371 164677432 143786664 14.29 1844.04 87.31 87.31 351661645303 88.98 88.98 351661645303
8 형지I&C 011080 7 1939 2 297 18.09 25151040 3507376 31541686 25151040 18.09 717.09 79.74 79.74 50917545484 83.25 83.25 50917545484
9 로킷헬스케어 376900 8 18720 5 -1120 -5.65 7104308 5352882 9669449 7104308 -5.65 132.72 73.47 73.47 147589324700 81.54 81.54 147589324700
10 그린생명과학 114450 9 2650 5 -215 -7.50 13456138 7225163 20000000 13456138 -7.50 186.24 67.28 67.28 41194184842 77.72 77.72 41194184842
11 형지글로벌 308100 10 5250 2 410 8.47 7039025 1028959 10073629 7039025 8.47 684.09 69.88 69.88 40064549380 75.76 75.76 40064549380
12 피코그램 376180 11 2940 2 245 9.09 12161087 7940304 18491378 12161087 9.09 153.16 65.77 65.77 37166740015 68.37 68.37 37166740015
13 평화홀딩스 010770 12 10510 2 1310 14.24 8913183 4943942 14625466 8913183 14.24 180.28 60.94 60.94 89053061370 57.93 57.93 89053061370
14 셀리드 299660 13 6190 5 -570 -8.43 10837595 12642255 21102977 10837595 -8.43 85.73 51.36 51.36 71188391105 54.50 54.50 71188391105
15 진원생명과학 011000 14 3580 2 215 6.39 40833410 16521974 84917083 40833410 6.39 247.15 48.09 48.09 156125743001 51.36 51.36 156125743001
16 프롬바이오 377220 15 3100 5 -185 -5.63 13129143 59568104 28310000 13129143 -5.63 22.04 46.38 46.38 42533904421 48.47 48.47 42533904421
17 평화산업 090080 16 1692 2 136 8.74 25959085 7677885 54902259 25959085 8.74 338.10 47.28 47.28 43591210937 46.93 46.93 43591210937
18 PLUS 차이나AI테크TOP10 0047N0 17 10230 2 70 0.69 364715 363966 800000 364715 0.69 100.21 45.59 45.59 3701226603 45.23 45.23 3701226603
19 한신기계 011700 18 3555 2 625 21.33 14991333 159470 32446151 14991333 21.33 9400.72 46.20 46.20 51612994833 44.75 44.75 51612994833
20 한텍 098070 19 38500 2 8000 26.23 4731291 120062 11121141 4731291 26.23 3940.71 42.54 42.54 173333521900 40.48 40.48 173333521900
21 태웅 044490 20 18300 2 3820 26.38 8114504 126905 20007381 8114504 26.38 6394.16 40.56 40.56 141708752555 38.70 38.70 141708752555
22 아이언디바이스 464500 21 3695 2 195 5.57 5247155 11860211 13963263 5247155 5.57 44.24 37.58 37.58 19039966690 36.90 36.90 19039966690
23 상지건설 042940 22 26700 5 -750 -2.73 2246325 1613631 6828712 2246325 -2.73 139.21 32.90 32.90 63587935225 34.88 34.88 63587935225
24 에너토크 019990 23 7960 1 1830 29.85 3720711 1524982 9756088 3720711 29.85 243.98 38.14 38.14 26684126975 34.36 34.36 26684126975
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15495 2 2015 14.95 541123 371369 1600000 541123 14.95 145.71 33.82 33.82 8368498690 33.75 33.75 8368498690
26 오늘이엔엠 192410 25 1390 2 235 20.35 4703685 1494059 14235530 4703685 20.35 314.83 33.04 33.04 6344928325 32.07 32.07 6344928325
27 제이투케이바이오 420570 26 11980 2 1930 19.20 1845229 49024 5847483 1845229 19.20 3763.93 31.56 31.56 22305367560 31.84 31.84 22305367560
28 넥스트아이 137940 27 684 2 63 10.14 26755631 9650391 85368992 26755631 10.14 277.25 31.34 31.34 18582176928 31.82 31.82 18582176928
29 ACE 원자력테마딥서치 433500 28 25220 2 1405 5.90 349817 37045 1100000 349817 5.90 944.30 31.80 31.80 8712954497 31.41 31.41 8712954497
30 지엔코 065060 29 1518 2 113 8.04 2944584 422079 10800804 2944584 8.04 697.64 27.26 27.26 4797847303 29.26 29.26 4797847303
31 코스텍시스 355150 30 8370 2 1300 18.39 2283904 64091 7797350 2283904 18.39 3563.53 29.29 29.29 19065828850 29.21 29.21 19065828850

31
top30/20250523/top30-atvtr-20250523-145001.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
위더스제약,330350,1,10060,2,1760,21.20,15934453,4579109,13202139,15934453,21.20,347.98,120.70,120.70,154501191705,116.33,116.33,154501191705
케이씨티,089150,2,3265,2,635,24.14,20451197,15894164,17150000,20451197,24.14,128.67,119.25,119.25,62571203585,111.74,111.74,62571203585
메디콕스,054180,3,229,5,-12,-4.98,72556022,61159224,82878283,72556022,-4.98,118.63,87.55,87.55,18820903871,99.17,99.17,18820903871
인투셀,287840,4,31350,2,14350,84.41,12963143,0,14829094,12963143,84.41,0.00,87.42,87.42,434437727925,93.45,93.45,434437727925
SOL 미국원자력SMR,0051G0,5,10990,2,1225,12.54,1106187,288851,1200000,1106187,12.54,382.96,92.18,92.18,11947218126,90.59,90.59,11947218126
우리기술,032820,6,2390,2,290,13.81,144755863,7797371,164677432,144755863,13.81,1856.47,87.90,87.90,353984952230,89.94,89.94,353984952230
형지I&C,011080,7,1908,2,266,16.20,25805548,3507376,31541686,25805548,16.20,735.75,81.81,81.81,52177043343,86.70,86.70,52177043343
로킷헬스케어,376900,8,18630,5,-1210,-6.10,7158301,5352882,9669449,7158301,-6.10,133.73,74.03,74.03,148597038820,82.49,82.49,148597038820
형지글로벌,308100,9,5100,2,260,5.37,7165114,1028959,10073629,7165114,5.37,696.35,71.13,71.13,40717776425,79.26,79.26,40717776425
그린생명과학,114450,10,2655,5,-210,-7.33,13556543,7225163,20000000,13556543,-7.33,187.63,67.78,67.78,41461377592,78.08,78.08,41461377592
피코그램,376180,11,2920,2,225,8.35,12223755,7940304,18491378,12223755,8.35,153.95,66.11,66.11,37351401934,69.18,69.18,37351401934
평화홀딩스,010770,12,10200,2,1000,10.87,9094697,4943942,14625466,9094697,10.87,183.96,62.18,62.18,90929419140,60.95,60.95,90929419140
셀리드,299660,13,6160,5,-600,-8.88,10896221,12642255,21102977,10896221,-8.88,86.19,51.63,51.63,71548880295,55.04,55.04,71548880295
진원생명과학,011000,14,3590,2,225,6.69,41179760,16521974,84917083,41179760,6.69,249.24,48.49,48.49,157357904931,51.62,51.62,157357904931
프롬바이오,377220,15,3095,5,-190,-5.78,13438553,59568104,28310000,13438553,-5.78,22.56,47.47,47.47,43482939531,49.63,49.63,43482939531
평화산업,090080,16,1672,2,116,7.46,26301439,7677885,54902259,26301439,7.46,342.56,47.91,47.91,44166206452,48.11,48.11,44166206452
한신기계,011700,17,3475,2,545,18.60,15423072,159470,32446151,15423072,18.60,9671.46,47.53,47.53,53133338570,47.12,47.12,53133338570
PLUS 차이나AI테크TOP10,0047N0,18,10215,2,55,0.54,364866,363966,800000,364866,0.54,100.25,45.61,45.61,3702769598,45.31,45.31,3702769598
한텍,098070,19,37900,2,7400,24.26,4897677,120062,11121141,4897677,24.26,4079.29,44.04,44.04,179697506800,42.63,42.63,179697506800
태웅,044490,20,18290,2,3810,26.31,8209059,126905,20007381,8209059,26.31,6468.66,41.03,41.03,143442007790,39.20,39.20,143442007790
아이언디바이스,464500,21,3700,2,200,5.71,5283628,11860211,13963263,5283628,5.71,44.55,37.84,37.84,19174992685,37.11,37.11,19174992685
상지건설,042940,22,26600,5,-850,-3.10,2263686,1613631,6828712,2263686,-3.10,140.29,33.15,33.15,64050528100,35.26,35.26,64050528100
오늘이엔엠,192410,23,1331,2,176,15.24,4902652,1494059,14235530,4902652,15.24,328.14,34.44,34.44,6614323303,34.91,34.91,6614323303
에너토크,019990,24,7960,1,1830,29.85,3722443,1524982,9756088,3722443,29.85,244.10,38.16,38.16,26697913695,34.38,34.38,26697913695
SOL 미국양자컴퓨팅TOP10,0023A0,25,15505,2,2025,15.02,547523,371369,1600000,547523,15.02,147.43,34.22,34.22,8467692605,34.13,34.13,8467692605
넥스트아이,137940,26,675,2,54,8.70,26899487,9650391,85368992,26899487,8.70,278.74,31.51,31.51,18679220933,32.42,32.42,18679220933
제이투케이바이오,420570,27,11900,2,1850,18.41,1860633,49024,5847483,1860633,18.41,3795.35,31.82,31.82,22489301770,32.32,32.32,22489301770
ACE 원자력테마딥서치,433500,28,25220,2,1405,5.90,359355,37045,1100000,359355,5.90,970.05,32.67,32.67,8953590792,32.27,32.27,8953590792
지엔코,065060,29,1512,2,107,7.62,2965692,422079,10800804,2965692,7.62,702.64,27.46,27.46,4829757835,29.57,29.57,4829757835
형지엘리트,093240,30,2085,2,85,4.25,10397052,861005,38390259,10397052,4.25,1207.55,27.08,27.08,23602504056,29.49,29.49,23602504056
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 10060 2 1760 21.20 15934453 4579109 13202139 15934453 21.20 347.98 120.70 120.70 154501191705 116.33 116.33 154501191705
3 케이씨티 089150 2 3265 2 635 24.14 20451197 15894164 17150000 20451197 24.14 128.67 119.25 119.25 62571203585 111.74 111.74 62571203585
4 메디콕스 054180 3 229 5 -12 -4.98 72556022 61159224 82878283 72556022 -4.98 118.63 87.55 87.55 18820903871 99.17 99.17 18820903871
5 인투셀 287840 4 31350 2 14350 84.41 12963143 0 14829094 12963143 84.41 0.00 87.42 87.42 434437727925 93.45 93.45 434437727925
6 SOL 미국원자력SMR 0051G0 5 10990 2 1225 12.54 1106187 288851 1200000 1106187 12.54 382.96 92.18 92.18 11947218126 90.59 90.59 11947218126
7 우리기술 032820 6 2390 2 290 13.81 144755863 7797371 164677432 144755863 13.81 1856.47 87.90 87.90 353984952230 89.94 89.94 353984952230
8 형지I&C 011080 7 1908 2 266 16.20 25805548 3507376 31541686 25805548 16.20 735.75 81.81 81.81 52177043343 86.70 86.70 52177043343
9 로킷헬스케어 376900 8 18630 5 -1210 -6.10 7158301 5352882 9669449 7158301 -6.10 133.73 74.03 74.03 148597038820 82.49 82.49 148597038820
10 형지글로벌 308100 9 5100 2 260 5.37 7165114 1028959 10073629 7165114 5.37 696.35 71.13 71.13 40717776425 79.26 79.26 40717776425
11 그린생명과학 114450 10 2655 5 -210 -7.33 13556543 7225163 20000000 13556543 -7.33 187.63 67.78 67.78 41461377592 78.08 78.08 41461377592
12 피코그램 376180 11 2920 2 225 8.35 12223755 7940304 18491378 12223755 8.35 153.95 66.11 66.11 37351401934 69.18 69.18 37351401934
13 평화홀딩스 010770 12 10200 2 1000 10.87 9094697 4943942 14625466 9094697 10.87 183.96 62.18 62.18 90929419140 60.95 60.95 90929419140
14 셀리드 299660 13 6160 5 -600 -8.88 10896221 12642255 21102977 10896221 -8.88 86.19 51.63 51.63 71548880295 55.04 55.04 71548880295
15 진원생명과학 011000 14 3590 2 225 6.69 41179760 16521974 84917083 41179760 6.69 249.24 48.49 48.49 157357904931 51.62 51.62 157357904931
16 프롬바이오 377220 15 3095 5 -190 -5.78 13438553 59568104 28310000 13438553 -5.78 22.56 47.47 47.47 43482939531 49.63 49.63 43482939531
17 평화산업 090080 16 1672 2 116 7.46 26301439 7677885 54902259 26301439 7.46 342.56 47.91 47.91 44166206452 48.11 48.11 44166206452
18 한신기계 011700 17 3475 2 545 18.60 15423072 159470 32446151 15423072 18.60 9671.46 47.53 47.53 53133338570 47.12 47.12 53133338570
19 PLUS 차이나AI테크TOP10 0047N0 18 10215 2 55 0.54 364866 363966 800000 364866 0.54 100.25 45.61 45.61 3702769598 45.31 45.31 3702769598
20 한텍 098070 19 37900 2 7400 24.26 4897677 120062 11121141 4897677 24.26 4079.29 44.04 44.04 179697506800 42.63 42.63 179697506800
21 태웅 044490 20 18290 2 3810 26.31 8209059 126905 20007381 8209059 26.31 6468.66 41.03 41.03 143442007790 39.20 39.20 143442007790
22 아이언디바이스 464500 21 3700 2 200 5.71 5283628 11860211 13963263 5283628 5.71 44.55 37.84 37.84 19174992685 37.11 37.11 19174992685
23 상지건설 042940 22 26600 5 -850 -3.10 2263686 1613631 6828712 2263686 -3.10 140.29 33.15 33.15 64050528100 35.26 35.26 64050528100
24 오늘이엔엠 192410 23 1331 2 176 15.24 4902652 1494059 14235530 4902652 15.24 328.14 34.44 34.44 6614323303 34.91 34.91 6614323303
25 에너토크 019990 24 7960 1 1830 29.85 3722443 1524982 9756088 3722443 29.85 244.10 38.16 38.16 26697913695 34.38 34.38 26697913695
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 15505 2 2025 15.02 547523 371369 1600000 547523 15.02 147.43 34.22 34.22 8467692605 34.13 34.13 8467692605
27 넥스트아이 137940 26 675 2 54 8.70 26899487 9650391 85368992 26899487 8.70 278.74 31.51 31.51 18679220933 32.42 32.42 18679220933
28 제이투케이바이오 420570 27 11900 2 1850 18.41 1860633 49024 5847483 1860633 18.41 3795.35 31.82 31.82 22489301770 32.32 32.32 22489301770
29 ACE 원자력테마딥서치 433500 28 25220 2 1405 5.90 359355 37045 1100000 359355 5.90 970.05 32.67 32.67 8953590792 32.27 32.27 8953590792
30 지엔코 065060 29 1512 2 107 7.62 2965692 422079 10800804 2965692 7.62 702.64 27.46 27.46 4829757835 29.57 29.57 4829757835
31 형지엘리트 093240 30 2085 2 85 4.25 10397052 861005 38390259 10397052 4.25 1207.55 27.08 27.08 23602504056 29.49 29.49 23602504056

31
top30/20250523/top30-atvtr-20250523-150001.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,089150,1,3130,2,500,19.01,21700627,15894164,17150000,21700627,19.01,136.53,126.53,126.53,66558089381,123.99,123.99,66558089381
위더스제약,330350,2,9990,2,1690,20.36,16703973,4579109,13202139,16703973,20.36,364.79,126.52,126.52,162255812035,123.02,123.02,162255812035
메디콕스,054180,3,227,5,-14,-5.81,73062117,61159224,82878283,73062117,-5.81,119.46,88.16,88.16,18935794457,100.65,100.65,18935794457
인투셀,287840,4,31800,2,14800,87.06,13098000,0,14829094,13098000,87.06,0.00,88.33,88.33,438718154650,93.03,93.03,438718154650
SOL 미국원자력SMR,0051G0,5,10970,2,1205,12.34,1127429,288851,1200000,1127429,12.34,390.32,93.95,93.95,12180313376,92.53,92.53,12180313376
우리기술,032820,6,2370,2,270,12.86,146557932,7797371,164677432,146557932,12.86,1879.58,89.00,89.00,358270673998,91.80,91.80,358270673998
형지I&C,011080,7,1896,2,254,15.47,26420341,3507376,31541686,26420341,15.47,753.28,83.76,83.76,53350189616,89.21,89.21,53350189616
로킷헬스케어,376900,8,18270,5,-1570,-7.91,7277674,5352882,9669449,7277674,-7.91,135.96,75.26,75.26,150802110875,85.36,85.36,150802110875
형지글로벌,308100,9,5060,2,220,4.55,7259422,1028959,10073629,7259422,4.55,705.51,72.06,72.06,41198862225,80.83,80.83,41198862225
그린생명과학,114450,10,2700,5,-165,-5.76,13692267,7225163,20000000,13692267,-5.76,189.51,68.46,68.46,41827256642,77.46,77.46,41827256642
피코그램,376180,11,2885,2,190,7.05,12285632,7940304,18491378,12285632,7.05,154.72,66.44,66.44,37530691179,70.35,70.35,37530691179
평화홀딩스,010770,12,10440,2,1240,13.48,9223301,4943942,14625466,9223301,13.48,186.56,63.06,63.06,92256198090,60.42,60.42,92256198090
셀리드,299660,13,6190,5,-570,-8.43,10974632,12642255,21102977,10974632,-8.43,86.81,52.01,52.01,72032836255,55.14,55.14,72032836255
진원생명과학,011000,14,3645,2,280,8.32,41635091,16521974,84917083,41635091,8.32,252.00,49.03,49.03,159015902554,51.37,51.37,159015902554
프롬바이오,377220,15,3085,5,-200,-6.09,13610638,59568104,28310000,13610638,-6.09,22.85,48.08,48.08,44014752407,50.40,50.40,44014752407
평화산업,090080,16,1685,2,129,8.29,26463555,7677885,54902259,26463555,8.29,344.67,48.20,48.20,44438554350,48.04,48.04,44438554350
한신기계,011700,17,3450,2,520,17.75,15541959,159470,32446151,15541959,17.75,9746.01,47.90,47.90,53545909077,47.83,47.83,53545909077
PLUS 차이나AI테크TOP10,0047N0,18,10165,2,5,0.05,380244,363966,800000,380244,0.05,104.47,47.53,47.53,3859117118,47.46,47.46,3859117118
한텍,098070,19,37850,2,7350,24.10,5109797,120062,11121141,5109797,24.10,4255.97,45.95,45.95,187697173250,44.59,44.59,187697173250
태웅,044490,20,18110,2,3630,25.07,8399536,126905,20007381,8399536,25.07,6618.76,41.98,41.98,146887276555,40.54,40.54,146887276555
아이언디바이스,464500,21,3665,2,165,4.71,5348759,11860211,13963263,5348759,4.71,45.10,38.31,38.31,19414031892,37.94,37.94,19414031892
오늘이엔엠,192410,22,1326,2,171,14.81,5043213,1494059,14235530,5043213,14.81,337.55,35.43,35.43,6800726350,36.03,36.03,6800726350
상지건설,042940,23,26950,5,-500,-1.82,2305781,1613631,6828712,2305781,-1.82,142.89,33.77,33.77,65189385400,35.42,35.42,65189385400
SOL 미국양자컴퓨팅TOP10,0023A0,24,15480,2,2000,14.84,557049,371369,1600000,557049,14.84,150.00,34.82,34.82,8615151557,34.78,34.78,8615151557
에너토크,019990,25,7960,1,1830,29.85,3726087,1524982,9756088,3726087,29.85,244.34,38.19,38.19,26726919935,34.42,34.42,26726919935
제이투케이바이오,420570,26,11680,2,1630,16.22,1889392,49024,5847483,1889392,16.22,3854.01,32.31,32.31,22827252925,33.42,33.42,22827252925
ACE 원자력테마딥서치,433500,27,25200,2,1385,5.82,369173,37045,1100000,369173,5.82,996.55,33.56,33.56,9201057637,33.19,33.19,9201057637
넥스트아이,137940,28,673,2,52,8.37,27106159,9650391,85368992,27106159,8.37,280.88,31.75,31.75,18819286112,32.76,32.76,18819286112
삼륭물산,014970,29,7210,2,140,1.98,4308215,5279715,15125000,4308215,1.98,81.60,28.48,28.48,33088318050,30.34,30.34,33088318050
형지엘리트,093240,30,2060,2,60,3.00,10504808,861005,38390259,10504808,3.00,1220.06,27.36,27.36,23825799271,30.13,30.13,23825799271
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3130 2 500 19.01 21700627 15894164 17150000 21700627 19.01 136.53 126.53 126.53 66558089381 123.99 123.99 66558089381
3 위더스제약 330350 2 9990 2 1690 20.36 16703973 4579109 13202139 16703973 20.36 364.79 126.52 126.52 162255812035 123.02 123.02 162255812035
4 메디콕스 054180 3 227 5 -14 -5.81 73062117 61159224 82878283 73062117 -5.81 119.46 88.16 88.16 18935794457 100.65 100.65 18935794457
5 인투셀 287840 4 31800 2 14800 87.06 13098000 0 14829094 13098000 87.06 0.00 88.33 88.33 438718154650 93.03 93.03 438718154650
6 SOL 미국원자력SMR 0051G0 5 10970 2 1205 12.34 1127429 288851 1200000 1127429 12.34 390.32 93.95 93.95 12180313376 92.53 92.53 12180313376
7 우리기술 032820 6 2370 2 270 12.86 146557932 7797371 164677432 146557932 12.86 1879.58 89.00 89.00 358270673998 91.80 91.80 358270673998
8 형지I&C 011080 7 1896 2 254 15.47 26420341 3507376 31541686 26420341 15.47 753.28 83.76 83.76 53350189616 89.21 89.21 53350189616
9 로킷헬스케어 376900 8 18270 5 -1570 -7.91 7277674 5352882 9669449 7277674 -7.91 135.96 75.26 75.26 150802110875 85.36 85.36 150802110875
10 형지글로벌 308100 9 5060 2 220 4.55 7259422 1028959 10073629 7259422 4.55 705.51 72.06 72.06 41198862225 80.83 80.83 41198862225
11 그린생명과학 114450 10 2700 5 -165 -5.76 13692267 7225163 20000000 13692267 -5.76 189.51 68.46 68.46 41827256642 77.46 77.46 41827256642
12 피코그램 376180 11 2885 2 190 7.05 12285632 7940304 18491378 12285632 7.05 154.72 66.44 66.44 37530691179 70.35 70.35 37530691179
13 평화홀딩스 010770 12 10440 2 1240 13.48 9223301 4943942 14625466 9223301 13.48 186.56 63.06 63.06 92256198090 60.42 60.42 92256198090
14 셀리드 299660 13 6190 5 -570 -8.43 10974632 12642255 21102977 10974632 -8.43 86.81 52.01 52.01 72032836255 55.14 55.14 72032836255
15 진원생명과학 011000 14 3645 2 280 8.32 41635091 16521974 84917083 41635091 8.32 252.00 49.03 49.03 159015902554 51.37 51.37 159015902554
16 프롬바이오 377220 15 3085 5 -200 -6.09 13610638 59568104 28310000 13610638 -6.09 22.85 48.08 48.08 44014752407 50.40 50.40 44014752407
17 평화산업 090080 16 1685 2 129 8.29 26463555 7677885 54902259 26463555 8.29 344.67 48.20 48.20 44438554350 48.04 48.04 44438554350
18 한신기계 011700 17 3450 2 520 17.75 15541959 159470 32446151 15541959 17.75 9746.01 47.90 47.90 53545909077 47.83 47.83 53545909077
19 PLUS 차이나AI테크TOP10 0047N0 18 10165 2 5 0.05 380244 363966 800000 380244 0.05 104.47 47.53 47.53 3859117118 47.46 47.46 3859117118
20 한텍 098070 19 37850 2 7350 24.10 5109797 120062 11121141 5109797 24.10 4255.97 45.95 45.95 187697173250 44.59 44.59 187697173250
21 태웅 044490 20 18110 2 3630 25.07 8399536 126905 20007381 8399536 25.07 6618.76 41.98 41.98 146887276555 40.54 40.54 146887276555
22 아이언디바이스 464500 21 3665 2 165 4.71 5348759 11860211 13963263 5348759 4.71 45.10 38.31 38.31 19414031892 37.94 37.94 19414031892
23 오늘이엔엠 192410 22 1326 2 171 14.81 5043213 1494059 14235530 5043213 14.81 337.55 35.43 35.43 6800726350 36.03 36.03 6800726350
24 상지건설 042940 23 26950 5 -500 -1.82 2305781 1613631 6828712 2305781 -1.82 142.89 33.77 33.77 65189385400 35.42 35.42 65189385400
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15480 2 2000 14.84 557049 371369 1600000 557049 14.84 150.00 34.82 34.82 8615151557 34.78 34.78 8615151557
26 에너토크 019990 25 7960 1 1830 29.85 3726087 1524982 9756088 3726087 29.85 244.34 38.19 38.19 26726919935 34.42 34.42 26726919935
27 제이투케이바이오 420570 26 11680 2 1630 16.22 1889392 49024 5847483 1889392 16.22 3854.01 32.31 32.31 22827252925 33.42 33.42 22827252925
28 ACE 원자력테마딥서치 433500 27 25200 2 1385 5.82 369173 37045 1100000 369173 5.82 996.55 33.56 33.56 9201057637 33.19 33.19 9201057637
29 넥스트아이 137940 28 673 2 52 8.37 27106159 9650391 85368992 27106159 8.37 280.88 31.75 31.75 18819286112 32.76 32.76 18819286112
30 삼륭물산 014970 29 7210 2 140 1.98 4308215 5279715 15125000 4308215 1.98 81.60 28.48 28.48 33088318050 30.34 30.34 33088318050
31 형지엘리트 093240 30 2060 2 60 3.00 10504808 861005 38390259 10504808 3.00 1220.06 27.36 27.36 23825799271 30.13 30.13 23825799271

31
top30/20250523/top30-atvtr-20250523-151002.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,089150,1,3415,1,785,29.85,24979434,15894164,17150000,24979434,29.85,157.16,145.65,145.65,77589755501,132.48,132.48,77589755501
위더스제약,330350,2,9670,2,1370,16.51,17112680,4579109,13202139,17112680,16.51,373.71,129.62,129.62,166275383025,130.24,130.24,166275383025
메디콕스,054180,3,229,5,-12,-4.98,73421467,61159224,82878283,73421467,-4.98,120.05,88.59,88.59,19018114149,100.21,100.21,19018114149
SOL 미국원자력SMR,0051G0,4,10915,2,1150,11.78,1172651,288851,1200000,1172651,11.78,405.97,97.72,97.72,12675576167,96.77,96.77,12675576167
우리기술,032820,5,2360,2,260,12.38,147948252,7797371,164677432,147948252,12.38,1897.41,89.84,89.84,361575117654,93.04,93.04,361575117654
인투셀,287840,6,32650,2,15650,92.06,13414307,0,14829094,13414307,92.06,0.00,90.46,90.46,448938343200,92.72,92.72,448938343200
형지I&C,011080,7,1918,2,276,16.81,27565857,3507376,31541686,27565857,16.81,785.94,87.40,87.40,55589449809,91.89,91.89,55589449809
로킷헬스케어,376900,8,17850,5,-1990,-10.03,7422999,5352882,9669449,7422999,-10.03,138.67,76.77,76.77,153432826755,88.90,88.90,153432826755
형지글로벌,308100,9,5090,2,250,5.17,7387734,1028959,10073629,7387734,5.17,717.98,73.34,73.34,41859811365,81.64,81.64,41859811365
그린생명과학,114450,10,2765,5,-100,-3.49,13923130,7225163,20000000,13923130,-3.49,192.70,69.62,69.62,42465349862,76.79,76.79,42465349862
피코그램,376180,11,2910,2,215,7.98,12321953,7940304,18491378,12321953,7.98,155.18,66.64,66.64,37636360094,69.94,69.94,37636360094
평화홀딩스,010770,12,10330,2,1130,12.28,9368099,4943942,14625466,9368099,12.28,189.49,64.05,64.05,93748163560,62.05,62.05,93748163560
셀리드,299660,13,6290,5,-470,-6.95,11109739,12642255,21102977,11109739,-6.95,87.88,52.65,52.65,72878531150,54.90,54.90,72878531150
프롬바이오,377220,14,3040,5,-245,-7.46,13835589,59568104,28310000,13835589,-7.46,23.23,48.87,48.87,44699981717,51.94,51.94,44699981717
진원생명과학,011000,15,3685,2,320,9.51,41973102,16521974,84917083,41973102,9.51,254.04,49.43,49.43,160257078243,51.21,51.21,160257078243
평화산업,090080,16,1669,2,113,7.26,26678311,7677885,54902259,26678311,7.26,347.47,48.59,48.59,44797024501,48.89,48.89,44797024501
한신기계,011700,17,3460,2,530,18.09,15712369,159470,32446151,15712369,18.09,9852.87,48.43,48.43,54134213910,48.22,48.22,54134213910
PLUS 차이나AI테크TOP10,0047N0,18,10140,5,-20,-0.20,381042,363966,800000,381042,-0.20,104.69,47.63,47.63,3867217678,47.67,47.67,3867217678
한텍,098070,19,36900,2,6400,20.98,5257817,120062,11121141,5257817,20.98,4379.25,47.28,47.28,193193958375,47.08,47.08,193193958375
태웅,044490,20,17900,2,3420,23.62,8666786,126905,20007381,8666786,23.62,6829.35,43.32,43.32,151645923540,42.34,42.34,151645923540
아이언디바이스,464500,21,3685,2,185,5.29,5402866,11860211,13963263,5402866,5.29,45.55,38.69,38.69,19613886837,38.12,38.12,19613886837
오늘이엔엠,192410,22,1314,2,159,13.77,5183584,1494059,14235530,5183584,13.77,346.95,36.41,36.41,6983938079,37.34,37.34,6983938079
상지건설,042940,23,26850,5,-600,-2.19,2326158,1613631,6828712,2326158,-2.19,144.16,34.06,34.06,65737196900,35.85,35.85,65737196900
SOL 미국양자컴퓨팅TOP10,0023A0,24,15397,2,1917,14.22,569940,371369,1600000,569940,14.22,153.47,35.62,35.62,8814089110,35.78,35.78,8814089110
제이투케이바이오,420570,25,11590,2,1540,15.32,1946076,49024,5847483,1946076,15.32,3969.64,33.28,33.28,23497157525,34.67,34.67,23497157525
에너토크,019990,26,7960,1,1830,29.85,3727647,1524982,9756088,3727647,29.85,244.44,38.21,38.21,26739337535,34.43,34.43,26739337535
ACE 원자력테마딥서치,433500,27,25120,2,1305,5.48,374692,37045,1100000,374692,5.48,1011.45,34.06,34.06,9340110052,33.80,33.80,9340110052
넥스트아이,137940,28,675,2,54,8.70,27440758,9650391,85368992,27440758,8.70,284.35,32.14,32.14,19042794068,33.05,33.05,19042794068
해성옵틱스,076610,29,740,2,13,1.79,6845353,160534,25453198,6845353,1.79,4264.11,26.89,26.89,5889627812,31.27,31.27,5889627812
삼륭물산,014970,30,7150,2,80,1.13,4366736,5279715,15125000,4366736,1.13,82.71,28.87,28.87,33509275640,30.99,30.99,33509275640
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이씨티 089150 1 3415 1 785 29.85 24979434 15894164 17150000 24979434 29.85 157.16 145.65 145.65 77589755501 132.48 132.48 77589755501
3 위더스제약 330350 2 9670 2 1370 16.51 17112680 4579109 13202139 17112680 16.51 373.71 129.62 129.62 166275383025 130.24 130.24 166275383025
4 메디콕스 054180 3 229 5 -12 -4.98 73421467 61159224 82878283 73421467 -4.98 120.05 88.59 88.59 19018114149 100.21 100.21 19018114149
5 SOL 미국원자력SMR 0051G0 4 10915 2 1150 11.78 1172651 288851 1200000 1172651 11.78 405.97 97.72 97.72 12675576167 96.77 96.77 12675576167
6 우리기술 032820 5 2360 2 260 12.38 147948252 7797371 164677432 147948252 12.38 1897.41 89.84 89.84 361575117654 93.04 93.04 361575117654
7 인투셀 287840 6 32650 2 15650 92.06 13414307 0 14829094 13414307 92.06 0.00 90.46 90.46 448938343200 92.72 92.72 448938343200
8 형지I&C 011080 7 1918 2 276 16.81 27565857 3507376 31541686 27565857 16.81 785.94 87.40 87.40 55589449809 91.89 91.89 55589449809
9 로킷헬스케어 376900 8 17850 5 -1990 -10.03 7422999 5352882 9669449 7422999 -10.03 138.67 76.77 76.77 153432826755 88.90 88.90 153432826755
10 형지글로벌 308100 9 5090 2 250 5.17 7387734 1028959 10073629 7387734 5.17 717.98 73.34 73.34 41859811365 81.64 81.64 41859811365
11 그린생명과학 114450 10 2765 5 -100 -3.49 13923130 7225163 20000000 13923130 -3.49 192.70 69.62 69.62 42465349862 76.79 76.79 42465349862
12 피코그램 376180 11 2910 2 215 7.98 12321953 7940304 18491378 12321953 7.98 155.18 66.64 66.64 37636360094 69.94 69.94 37636360094
13 평화홀딩스 010770 12 10330 2 1130 12.28 9368099 4943942 14625466 9368099 12.28 189.49 64.05 64.05 93748163560 62.05 62.05 93748163560
14 셀리드 299660 13 6290 5 -470 -6.95 11109739 12642255 21102977 11109739 -6.95 87.88 52.65 52.65 72878531150 54.90 54.90 72878531150
15 프롬바이오 377220 14 3040 5 -245 -7.46 13835589 59568104 28310000 13835589 -7.46 23.23 48.87 48.87 44699981717 51.94 51.94 44699981717
16 진원생명과학 011000 15 3685 2 320 9.51 41973102 16521974 84917083 41973102 9.51 254.04 49.43 49.43 160257078243 51.21 51.21 160257078243
17 평화산업 090080 16 1669 2 113 7.26 26678311 7677885 54902259 26678311 7.26 347.47 48.59 48.59 44797024501 48.89 48.89 44797024501
18 한신기계 011700 17 3460 2 530 18.09 15712369 159470 32446151 15712369 18.09 9852.87 48.43 48.43 54134213910 48.22 48.22 54134213910
19 PLUS 차이나AI테크TOP10 0047N0 18 10140 5 -20 -0.20 381042 363966 800000 381042 -0.20 104.69 47.63 47.63 3867217678 47.67 47.67 3867217678
20 한텍 098070 19 36900 2 6400 20.98 5257817 120062 11121141 5257817 20.98 4379.25 47.28 47.28 193193958375 47.08 47.08 193193958375
21 태웅 044490 20 17900 2 3420 23.62 8666786 126905 20007381 8666786 23.62 6829.35 43.32 43.32 151645923540 42.34 42.34 151645923540
22 아이언디바이스 464500 21 3685 2 185 5.29 5402866 11860211 13963263 5402866 5.29 45.55 38.69 38.69 19613886837 38.12 38.12 19613886837
23 오늘이엔엠 192410 22 1314 2 159 13.77 5183584 1494059 14235530 5183584 13.77 346.95 36.41 36.41 6983938079 37.34 37.34 6983938079
24 상지건설 042940 23 26850 5 -600 -2.19 2326158 1613631 6828712 2326158 -2.19 144.16 34.06 34.06 65737196900 35.85 35.85 65737196900
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 15397 2 1917 14.22 569940 371369 1600000 569940 14.22 153.47 35.62 35.62 8814089110 35.78 35.78 8814089110
26 제이투케이바이오 420570 25 11590 2 1540 15.32 1946076 49024 5847483 1946076 15.32 3969.64 33.28 33.28 23497157525 34.67 34.67 23497157525
27 에너토크 019990 26 7960 1 1830 29.85 3727647 1524982 9756088 3727647 29.85 244.44 38.21 38.21 26739337535 34.43 34.43 26739337535
28 ACE 원자력테마딥서치 433500 27 25120 2 1305 5.48 374692 37045 1100000 374692 5.48 1011.45 34.06 34.06 9340110052 33.80 33.80 9340110052
29 넥스트아이 137940 28 675 2 54 8.70 27440758 9650391 85368992 27440758 8.70 284.35 32.14 32.14 19042794068 33.05 33.05 19042794068
30 해성옵틱스 076610 29 740 2 13 1.79 6845353 160534 25453198 6845353 1.79 4264.11 26.89 26.89 5889627812 31.27 31.27 5889627812
31 삼륭물산 014970 30 7150 2 80 1.13 4366736 5279715 15125000 4366736 1.13 82.71 28.87 28.87 33509275640 30.99 30.99 33509275640

31
top30/20250523/top30-atvtr-20250523-152002.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
위더스제약,330350,1,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135
케이씨티,089150,2,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731
메디콕스,054180,3,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868
SOL 미국원자력SMR,0051G0,4,10900,2,1135,11.62,1196294,288851,1200000,1196294,11.62,414.16,99.69,99.69,12932686336,98.87,98.87,12932686336
인투셀,287840,5,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625
우리기술,032820,6,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617
형지I&C,011080,7,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375
로킷헬스케어,376900,8,17780,5,-2060,-10.38,7565621,5352882,9669449,7565621,-10.38,141.34,78.24,78.24,155993593365,90.73,90.73,155993593365
형지글로벌,308100,9,5030,2,190,3.93,7485928,1028959,10073629,7485928,3.93,727.52,74.31,74.31,42358194690,83.60,83.60,42358194690
그린생명과학,114450,10,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884
피코그램,376180,11,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486
평화홀딩스,010770,12,10300,2,1100,11.96,9526453,4943942,14625466,9526453,11.96,192.69,65.14,65.14,95379194465,63.32,63.32,95379194465
셀리드,299660,13,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915
프롬바이오,377220,14,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812
진원생명과학,011000,15,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393
한텍,098070,16,36450,2,5950,19.51,5488947,120062,11121141,5488947,19.51,4571.76,49.36,49.36,201592525875,49.73,49.73,201592525875
평화산업,090080,17,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240
한신기계,011700,18,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,382892,363966,800000,382892,0.00,105.20,47.86,47.86,3885963433,47.81,47.81,3885963433
태웅,044490,20,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425
아이언디바이스,464500,21,3660,2,160,4.57,5472612,11860211,13963263,5472612,4.57,46.14,39.19,39.19,19870162157,38.88,38.88,19870162157
오늘이엔엠,192410,22,1297,2,142,12.29,5280016,1494059,14235530,5280016,12.29,353.40,37.09,37.09,7110780503,38.51,38.51,7110780503
SOL 미국양자컴퓨팅TOP10,0023A0,23,15300,2,1820,13.50,587211,371369,1600000,587211,13.50,158.12,36.70,36.70,9078805323,37.09,37.09,9078805323
상지건설,042940,24,26650,5,-800,-2.91,2369165,1613631,6828712,2369165,-2.91,146.82,34.69,34.69,66889891900,36.76,36.76,66889891900
제이투케이바이오,420570,25,11590,2,1540,15.32,1968349,49024,5847483,1968349,15.32,4015.07,33.66,33.66,23755456680,35.05,35.05,23755456680
넥스트아이,137940,26,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479
에너토크,019990,27,7960,1,1830,29.85,3731133,1524982,9756088,3731133,29.85,244.67,38.24,38.24,26767086095,34.47,34.47,26767086095
ACE 원자력테마딥서치,433500,28,25110,2,1295,5.44,380340,37045,1100000,380340,5.44,1026.70,34.58,34.58,9482029640,34.33,34.33,9482029640
한네트,052600,29,4630,2,280,6.44,3853043,1498092,11563700,3853043,6.44,257.20,33.32,33.32,18086318159,33.78,33.78,18086318159
해성옵틱스,076610,30,722,5,-5,-0.69,7211157,160534,25453198,7211157,-0.69,4491.98,28.33,28.33,6155811324,33.50,33.50,6155811324
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17507250 4579109 13202139 17507250 14.58 382.33 132.61 132.61 170061631135 135.45 135.45 170061631135
3 케이씨티 089150 2 3415 1 785 29.85 25041196 15894164 17150000 25041196 29.85 157.55 146.01 146.01 77800672731 132.84 132.84 77800672731
4 메디콕스 054180 3 223 5 -18 -7.47 74003384 61159224 82878283 74003384 -7.47 121.00 89.29 89.29 19149503868 103.61 103.61 19149503868
5 SOL 미국원자력SMR 0051G0 4 10900 2 1135 11.62 1196294 288851 1200000 1196294 11.62 414.16 99.69 99.69 12932686336 98.87 98.87 12932686336
6 인투셀 287840 5 33750 2 16750 98.53 14234001 0 14829094 14234001 98.53 0.00 95.99 95.99 476385502625 95.19 95.19 476385502625
7 우리기술 032820 6 2360 2 260 12.38 149333535 7797371 164677432 149333535 12.38 1915.18 90.68 90.68 364849404617 93.88 93.88 364849404617
8 형지I&C 011080 7 1909 2 267 16.26 28010920 3507376 31541686 28010920 16.26 798.63 88.81 88.81 56441456375 93.74 93.74 56441456375
9 로킷헬스케어 376900 8 17780 5 -2060 -10.38 7565621 5352882 9669449 7565621 -10.38 141.34 78.24 78.24 155993593365 90.73 90.73 155993593365
10 형지글로벌 308100 9 5030 2 190 3.93 7485928 1028959 10073629 7485928 3.93 727.52 74.31 74.31 42358194690 83.60 83.60 42358194690
11 그린생명과학 114450 10 2840 5 -25 -0.87 14124213 7225163 20000000 14124213 -0.87 195.49 70.62 70.62 43028394884 75.75 75.75 43028394884
12 피코그램 376180 11 2940 2 245 9.09 12399734 7940304 18491378 12399734 9.09 156.16 67.06 67.06 37864206486 69.65 69.65 37864206486
13 평화홀딩스 010770 12 10300 2 1100 11.96 9526453 4943942 14625466 9526453 11.96 192.69 65.14 65.14 95379194465 63.32 63.32 95379194465
14 셀리드 299660 13 6320 5 -440 -6.51 11240472 12642255 21102977 11240472 -6.51 88.91 53.26 53.26 73699802915 55.26 55.26 73699802915
15 프롬바이오 377220 14 3060 5 -225 -6.85 14025352 59568104 28310000 14025352 -6.85 23.55 49.54 49.54 45279309812 52.27 52.27 45279309812
16 진원생명과학 011000 15 3710 2 345 10.25 42330217 16521974 84917083 42330217 10.25 256.21 49.85 49.85 161575185393 51.29 51.29 161575185393
17 한텍 098070 16 36450 2 5950 19.51 5488947 120062 11121141 5488947 19.51 4571.76 49.36 49.36 201592525875 49.73 49.73 201592525875
18 평화산업 090080 17 1670 2 114 7.33 26999913 7677885 54902259 26999913 7.33 351.66 49.18 49.18 45331868240 49.44 49.44 45331868240
19 한신기계 011700 18 3465 2 535 18.26 15922557 159470 32446151 15922557 18.26 9984.67 49.07 49.07 54864389540 48.80 48.80 54864389540
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 382892 363966 800000 382892 0.00 105.20 47.86 47.86 3885963433 47.81 47.81 3885963433
21 태웅 044490 20 17830 2 3350 23.14 8862307 126905 20007381 8862307 23.14 6983.42 44.30 44.30 155148780425 43.49 43.49 155148780425
22 아이언디바이스 464500 21 3660 2 160 4.57 5472612 11860211 13963263 5472612 4.57 46.14 39.19 39.19 19870162157 38.88 38.88 19870162157
23 오늘이엔엠 192410 22 1297 2 142 12.29 5280016 1494059 14235530 5280016 12.29 353.40 37.09 37.09 7110780503 38.51 38.51 7110780503
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15300 2 1820 13.50 587211 371369 1600000 587211 13.50 158.12 36.70 36.70 9078805323 37.09 37.09 9078805323
25 상지건설 042940 24 26650 5 -800 -2.91 2369165 1613631 6828712 2369165 -2.91 146.82 34.69 34.69 66889891900 36.76 36.76 66889891900
26 제이투케이바이오 420570 25 11590 2 1540 15.32 1968349 49024 5847483 1968349 15.32 4015.07 33.66 33.66 23755456680 35.05 35.05 23755456680
27 넥스트아이 137940 26 661 2 40 6.44 28212409 9650391 85368992 28212409 6.44 292.34 33.05 33.05 19552625479 34.65 34.65 19552625479
28 에너토크 019990 27 7960 1 1830 29.85 3731133 1524982 9756088 3731133 29.85 244.67 38.24 38.24 26767086095 34.47 34.47 26767086095
29 ACE 원자력테마딥서치 433500 28 25110 2 1295 5.44 380340 37045 1100000 380340 5.44 1026.70 34.58 34.58 9482029640 34.33 34.33 9482029640
30 한네트 052600 29 4630 2 280 6.44 3853043 1498092 11563700 3853043 6.44 257.20 33.32 33.32 18086318159 33.78 33.78 18086318159
31 해성옵틱스 076610 30 722 5 -5 -0.69 7211157 160534 25453198 7211157 -0.69 4491.98 28.33 28.33 6155811324 33.50 33.50 6155811324

31
top30/20250523/top30-atvtr-20250523-153002.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
위더스제약,330350,1,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135
케이씨티,089150,2,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731
메디콕스,054180,3,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868
SOL 미국원자력SMR,0051G0,4,10900,2,1135,11.62,1196294,288851,1200000,1196294,11.62,414.16,99.69,99.69,12932686336,98.87,98.87,12932686336
인투셀,287840,5,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625
우리기술,032820,6,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617
형지I&C,011080,7,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375
로킷헬스케어,376900,8,17780,5,-2060,-10.38,7565621,5352882,9669449,7565621,-10.38,141.34,78.24,78.24,155993593365,90.73,90.73,155993593365
형지글로벌,308100,9,5030,2,190,3.93,7485928,1028959,10073629,7485928,3.93,727.52,74.31,74.31,42358194690,83.60,83.60,42358194690
그린생명과학,114450,10,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884
피코그램,376180,11,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486
평화홀딩스,010770,12,10300,2,1100,11.96,9526453,4943942,14625466,9526453,11.96,192.69,65.14,65.14,95379194465,63.32,63.32,95379194465
셀리드,299660,13,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915
프롬바이오,377220,14,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812
진원생명과학,011000,15,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393
한텍,098070,16,36150,2,5650,18.52,5527067,120062,11121141,5527067,18.52,4603.51,49.70,49.70,202970563875,50.49,50.49,202970563875
평화산업,090080,17,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240
한신기계,011700,18,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,382892,363966,800000,382892,0.00,105.20,47.86,47.86,3885963433,47.81,47.81,3885963433
태웅,044490,20,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425
아이언디바이스,464500,21,3660,2,160,4.57,5472612,11860211,13963263,5472612,4.57,46.14,39.19,39.19,19870162157,38.88,38.88,19870162157
오늘이엔엠,192410,22,1297,2,142,12.29,5280016,1494059,14235530,5280016,12.29,353.40,37.09,37.09,7110780503,38.51,38.51,7110780503
SOL 미국양자컴퓨팅TOP10,0023A0,23,15300,2,1820,13.50,587211,371369,1600000,587211,13.50,158.12,36.70,36.70,9078805323,37.09,37.09,9078805323
상지건설,042940,24,26650,5,-800,-2.91,2369165,1613631,6828712,2369165,-2.91,146.82,34.69,34.69,66889891900,36.76,36.76,66889891900
제이투케이바이오,420570,25,11590,2,1540,15.32,1968349,49024,5847483,1968349,15.32,4015.07,33.66,33.66,23755456680,35.05,35.05,23755456680
넥스트아이,137940,26,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479
에너토크,019990,27,7960,1,1830,29.85,3731133,1524982,9756088,3731133,29.85,244.67,38.24,38.24,26767086095,34.47,34.47,26767086095
ACE 원자력테마딥서치,433500,28,25110,2,1295,5.44,380340,37045,1100000,380340,5.44,1026.70,34.58,34.58,9482029640,34.33,34.33,9482029640
한네트,052600,29,4630,2,280,6.44,3853043,1498092,11563700,3853043,6.44,257.20,33.32,33.32,18086318159,33.78,33.78,18086318159
해성옵틱스,076610,30,722,5,-5,-0.69,7211157,160534,25453198,7211157,-0.69,4491.98,28.33,28.33,6155811324,33.50,33.50,6155811324
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17507250 4579109 13202139 17507250 14.58 382.33 132.61 132.61 170061631135 135.45 135.45 170061631135
3 케이씨티 089150 2 3415 1 785 29.85 25041196 15894164 17150000 25041196 29.85 157.55 146.01 146.01 77800672731 132.84 132.84 77800672731
4 메디콕스 054180 3 223 5 -18 -7.47 74003384 61159224 82878283 74003384 -7.47 121.00 89.29 89.29 19149503868 103.61 103.61 19149503868
5 SOL 미국원자력SMR 0051G0 4 10900 2 1135 11.62 1196294 288851 1200000 1196294 11.62 414.16 99.69 99.69 12932686336 98.87 98.87 12932686336
6 인투셀 287840 5 33750 2 16750 98.53 14234001 0 14829094 14234001 98.53 0.00 95.99 95.99 476385502625 95.19 95.19 476385502625
7 우리기술 032820 6 2360 2 260 12.38 149333535 7797371 164677432 149333535 12.38 1915.18 90.68 90.68 364849404617 93.88 93.88 364849404617
8 형지I&C 011080 7 1909 2 267 16.26 28010920 3507376 31541686 28010920 16.26 798.63 88.81 88.81 56441456375 93.74 93.74 56441456375
9 로킷헬스케어 376900 8 17780 5 -2060 -10.38 7565621 5352882 9669449 7565621 -10.38 141.34 78.24 78.24 155993593365 90.73 90.73 155993593365
10 형지글로벌 308100 9 5030 2 190 3.93 7485928 1028959 10073629 7485928 3.93 727.52 74.31 74.31 42358194690 83.60 83.60 42358194690
11 그린생명과학 114450 10 2840 5 -25 -0.87 14124213 7225163 20000000 14124213 -0.87 195.49 70.62 70.62 43028394884 75.75 75.75 43028394884
12 피코그램 376180 11 2940 2 245 9.09 12399734 7940304 18491378 12399734 9.09 156.16 67.06 67.06 37864206486 69.65 69.65 37864206486
13 평화홀딩스 010770 12 10300 2 1100 11.96 9526453 4943942 14625466 9526453 11.96 192.69 65.14 65.14 95379194465 63.32 63.32 95379194465
14 셀리드 299660 13 6320 5 -440 -6.51 11240472 12642255 21102977 11240472 -6.51 88.91 53.26 53.26 73699802915 55.26 55.26 73699802915
15 프롬바이오 377220 14 3060 5 -225 -6.85 14025352 59568104 28310000 14025352 -6.85 23.55 49.54 49.54 45279309812 52.27 52.27 45279309812
16 진원생명과학 011000 15 3710 2 345 10.25 42330217 16521974 84917083 42330217 10.25 256.21 49.85 49.85 161575185393 51.29 51.29 161575185393
17 한텍 098070 16 36150 2 5650 18.52 5527067 120062 11121141 5527067 18.52 4603.51 49.70 49.70 202970563875 50.49 50.49 202970563875
18 평화산업 090080 17 1670 2 114 7.33 26999913 7677885 54902259 26999913 7.33 351.66 49.18 49.18 45331868240 49.44 49.44 45331868240
19 한신기계 011700 18 3465 2 535 18.26 15922557 159470 32446151 15922557 18.26 9984.67 49.07 49.07 54864389540 48.80 48.80 54864389540
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 382892 363966 800000 382892 0.00 105.20 47.86 47.86 3885963433 47.81 47.81 3885963433
21 태웅 044490 20 17830 2 3350 23.14 8862307 126905 20007381 8862307 23.14 6983.42 44.30 44.30 155148780425 43.49 43.49 155148780425
22 아이언디바이스 464500 21 3660 2 160 4.57 5472612 11860211 13963263 5472612 4.57 46.14 39.19 39.19 19870162157 38.88 38.88 19870162157
23 오늘이엔엠 192410 22 1297 2 142 12.29 5280016 1494059 14235530 5280016 12.29 353.40 37.09 37.09 7110780503 38.51 38.51 7110780503
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15300 2 1820 13.50 587211 371369 1600000 587211 13.50 158.12 36.70 36.70 9078805323 37.09 37.09 9078805323
25 상지건설 042940 24 26650 5 -800 -2.91 2369165 1613631 6828712 2369165 -2.91 146.82 34.69 34.69 66889891900 36.76 36.76 66889891900
26 제이투케이바이오 420570 25 11590 2 1540 15.32 1968349 49024 5847483 1968349 15.32 4015.07 33.66 33.66 23755456680 35.05 35.05 23755456680
27 넥스트아이 137940 26 661 2 40 6.44 28212409 9650391 85368992 28212409 6.44 292.34 33.05 33.05 19552625479 34.65 34.65 19552625479
28 에너토크 019990 27 7960 1 1830 29.85 3731133 1524982 9756088 3731133 29.85 244.67 38.24 38.24 26767086095 34.47 34.47 26767086095
29 ACE 원자력테마딥서치 433500 28 25110 2 1295 5.44 380340 37045 1100000 380340 5.44 1026.70 34.58 34.58 9482029640 34.33 34.33 9482029640
30 한네트 052600 29 4630 2 280 6.44 3853043 1498092 11563700 3853043 6.44 257.20 33.32 33.32 18086318159 33.78 33.78 18086318159
31 해성옵틱스 076610 30 722 5 -5 -0.69 7211157 160534 25453198 7211157 -0.69 4491.98 28.33 28.33 6155811324 33.50 33.50 6155811324

31
top30/20250523/top30-atvtr-20250523-154002.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
위더스제약,330350,1,9510,2,1210,14.58,17594211,4579109,13202139,17594211,14.58,384.23,133.27,133.27,170888630245,136.11,136.11,170888630245
케이씨티,089150,2,3415,1,785,29.85,25051773,15894164,17150000,25051773,29.85,157.62,146.07,146.07,77836793186,132.90,132.90,77836793186
메디콕스,054180,3,216,5,-25,-10.37,74521329,61159224,82878283,74521329,-10.37,121.85,89.92,89.92,19261379988,107.60,107.60,19261379988
SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204585,288851,1200000,1204585,12.75,417.03,100.38,100.38,13023970246,98.58,98.58,13023970246
인투셀,287840,5,33200,2,16200,95.29,14358289,0,14829094,14358289,95.29,0.00,96.83,96.83,480511864225,97.60,97.60,480511864225
우리기술,032820,6,2360,2,260,12.38,150105172,7797371,164677432,150105172,12.38,1925.07,91.15,91.15,366670467937,94.35,94.35,366670467937
형지I&C,011080,7,1915,2,273,16.63,28145172,3507376,31541686,28145172,16.63,802.46,89.23,89.23,56698548955,93.87,93.87,56698548955
로킷헬스케어,376900,8,17830,5,-2010,-10.13,7608162,5352882,9669449,7608162,-10.13,142.13,78.68,78.68,156752099395,90.92,90.92,156752099395
형지글로벌,308100,9,5040,2,200,4.13,7510725,1028959,10073629,7510725,4.13,729.93,74.56,74.56,42483171570,83.68,83.68,42483171570
그린생명과학,114450,10,2865,3,0,0.00,14225861,7225163,20000000,14225861,0.00,196.89,71.13,71.13,43319616404,75.60,75.60,43319616404
피코그램,376180,11,2905,2,210,7.79,12435979,7940304,18491378,12435979,7.79,156.62,67.25,67.25,37969498211,70.68,70.68,37969498211
평화홀딩스,010770,12,10350,2,1150,12.50,9604294,4943942,14625466,9604294,12.50,194.26,65.67,65.67,96184848815,63.54,63.54,96184848815
셀리드,299660,13,6430,5,-330,-4.88,11303941,12642255,21102977,11303941,-4.88,89.41,53.57,53.57,74107908585,54.61,54.61,74107908585
프롬바이오,377220,14,3055,5,-230,-7.00,14112062,59568104,28310000,14112062,-7.00,23.69,49.85,49.85,45544208862,52.66,52.66,45544208862
진원생명과학,011000,15,3710,2,345,10.25,42460277,16521974,84917083,42460277,10.25,256.99,50.00,50.00,162057707993,51.44,51.44,162057707993
한텍,098070,16,36150,2,5650,18.52,5528855,120062,11121141,5528855,18.52,4605.00,49.71,49.71,203035200075,50.50,50.50,203035200075
평화산업,090080,17,1680,2,124,7.97,27159166,7677885,54902259,27159166,7.97,353.73,49.47,49.47,45599413280,49.44,49.44,45599413280
한신기계,011700,18,3500,2,570,19.45,16069894,159470,32446151,16069894,19.45,9999.99,49.53,49.53,55380069040,48.77,48.77,55380069040
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383493,363966,800000,383493,0.00,105.37,47.94,47.94,3892069593,47.88,47.88,3892069593
태웅,044490,20,17750,2,3270,22.58,8930020,126905,20007381,8930020,22.58,7036.78,44.63,44.63,156350686175,44.03,44.03,156350686175
아이언디바이스,464500,21,3690,2,190,5.43,5532469,11860211,13963263,5532469,5.43,46.65,39.62,39.62,20091034487,38.99,38.99,20091034487
오늘이엔엠,192410,22,1300,2,145,12.55,5310668,1494059,14235530,5310668,12.55,355.45,37.31,37.31,7150628103,38.64,38.64,7150628103
SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591194,371369,1600000,591194,13.61,159.19,36.95,36.95,9139804968,37.30,37.30,9139804968
상지건설,042940,24,26650,5,-800,-2.91,2383081,1613631,6828712,2383081,-2.91,147.68,34.90,34.90,67260753300,36.96,36.96,67260753300
제이투케이바이오,420570,25,11300,2,1250,12.44,1984951,49024,5847483,1984951,12.44,4048.94,33.95,33.95,23943059280,36.24,36.24,23943059280
넥스트아이,137940,26,661,2,40,6.44,28362998,9650391,85368992,28362998,6.44,293.91,33.22,33.22,19652164808,34.83,34.83,19652164808
에너토크,019990,27,7960,1,1830,29.85,3733842,1524982,9756088,3733842,29.85,244.84,38.27,38.27,26788649735,34.50,34.50,26788649735
한네트,052600,28,4645,2,295,6.78,3931434,1498092,11563700,3931434,6.78,262.43,34.00,34.00,18450444354,34.35,34.35,18450444354
ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710
해성옵틱스,076610,30,723,5,-4,-0.55,7249696,160534,25453198,7249696,-0.55,4515.99,28.48,28.48,6183675021,33.60,33.60,6183675021
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17594211 4579109 13202139 17594211 14.58 384.23 133.27 133.27 170888630245 136.11 136.11 170888630245
3 케이씨티 089150 2 3415 1 785 29.85 25051773 15894164 17150000 25051773 29.85 157.62 146.07 146.07 77836793186 132.90 132.90 77836793186
4 메디콕스 054180 3 216 5 -25 -10.37 74521329 61159224 82878283 74521329 -10.37 121.85 89.92 89.92 19261379988 107.60 107.60 19261379988
5 SOL 미국원자력SMR 0051G0 4 11010 2 1245 12.75 1204585 288851 1200000 1204585 12.75 417.03 100.38 100.38 13023970246 98.58 98.58 13023970246
6 인투셀 287840 5 33200 2 16200 95.29 14358289 0 14829094 14358289 95.29 0.00 96.83 96.83 480511864225 97.60 97.60 480511864225
7 우리기술 032820 6 2360 2 260 12.38 150105172 7797371 164677432 150105172 12.38 1925.07 91.15 91.15 366670467937 94.35 94.35 366670467937
8 형지I&C 011080 7 1915 2 273 16.63 28145172 3507376 31541686 28145172 16.63 802.46 89.23 89.23 56698548955 93.87 93.87 56698548955
9 로킷헬스케어 376900 8 17830 5 -2010 -10.13 7608162 5352882 9669449 7608162 -10.13 142.13 78.68 78.68 156752099395 90.92 90.92 156752099395
10 형지글로벌 308100 9 5040 2 200 4.13 7510725 1028959 10073629 7510725 4.13 729.93 74.56 74.56 42483171570 83.68 83.68 42483171570
11 그린생명과학 114450 10 2865 3 0 0.00 14225861 7225163 20000000 14225861 0.00 196.89 71.13 71.13 43319616404 75.60 75.60 43319616404
12 피코그램 376180 11 2905 2 210 7.79 12435979 7940304 18491378 12435979 7.79 156.62 67.25 67.25 37969498211 70.68 70.68 37969498211
13 평화홀딩스 010770 12 10350 2 1150 12.50 9604294 4943942 14625466 9604294 12.50 194.26 65.67 65.67 96184848815 63.54 63.54 96184848815
14 셀리드 299660 13 6430 5 -330 -4.88 11303941 12642255 21102977 11303941 -4.88 89.41 53.57 53.57 74107908585 54.61 54.61 74107908585
15 프롬바이오 377220 14 3055 5 -230 -7.00 14112062 59568104 28310000 14112062 -7.00 23.69 49.85 49.85 45544208862 52.66 52.66 45544208862
16 진원생명과학 011000 15 3710 2 345 10.25 42460277 16521974 84917083 42460277 10.25 256.99 50.00 50.00 162057707993 51.44 51.44 162057707993
17 한텍 098070 16 36150 2 5650 18.52 5528855 120062 11121141 5528855 18.52 4605.00 49.71 49.71 203035200075 50.50 50.50 203035200075
18 평화산업 090080 17 1680 2 124 7.97 27159166 7677885 54902259 27159166 7.97 353.73 49.47 49.47 45599413280 49.44 49.44 45599413280
19 한신기계 011700 18 3500 2 570 19.45 16069894 159470 32446151 16069894 19.45 9999.99 49.53 49.53 55380069040 48.77 48.77 55380069040
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 383493 363966 800000 383493 0.00 105.37 47.94 47.94 3892069593 47.88 47.88 3892069593
21 태웅 044490 20 17750 2 3270 22.58 8930020 126905 20007381 8930020 22.58 7036.78 44.63 44.63 156350686175 44.03 44.03 156350686175
22 아이언디바이스 464500 21 3690 2 190 5.43 5532469 11860211 13963263 5532469 5.43 46.65 39.62 39.62 20091034487 38.99 38.99 20091034487
23 오늘이엔엠 192410 22 1300 2 145 12.55 5310668 1494059 14235530 5310668 12.55 355.45 37.31 37.31 7150628103 38.64 38.64 7150628103
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15315 2 1835 13.61 591194 371369 1600000 591194 13.61 159.19 36.95 36.95 9139804968 37.30 37.30 9139804968
25 상지건설 042940 24 26650 5 -800 -2.91 2383081 1613631 6828712 2383081 -2.91 147.68 34.90 34.90 67260753300 36.96 36.96 67260753300
26 제이투케이바이오 420570 25 11300 2 1250 12.44 1984951 49024 5847483 1984951 12.44 4048.94 33.95 33.95 23943059280 36.24 36.24 23943059280
27 넥스트아이 137940 26 661 2 40 6.44 28362998 9650391 85368992 28362998 6.44 293.91 33.22 33.22 19652164808 34.83 34.83 19652164808
28 에너토크 019990 27 7960 1 1830 29.85 3733842 1524982 9756088 3733842 29.85 244.84 38.27 38.27 26788649735 34.50 34.50 26788649735
29 한네트 052600 28 4645 2 295 6.78 3931434 1498092 11563700 3931434 6.78 262.43 34.00 34.00 18450444354 34.35 34.35 18450444354
30 ACE 원자력테마딥서치 433500 29 25110 2 1295 5.44 380377 37045 1100000 380377 5.44 1026.80 34.58 34.58 9482958710 34.33 34.33 9482958710
31 해성옵틱스 076610 30 723 5 -4 -0.55 7249696 160534 25453198 7249696 -0.55 4515.99 28.48 28.48 6183675021 33.60 33.60 6183675021

31
top30/20250523/top30-atvtr-20250523-155002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
위더스제약,330350,1,9510,2,1210,14.58,17594791,4579109,13202139,17594791,14.58,384.24,133.27,133.27,170894146045,136.11,136.11,170894146045
케이씨티,089150,2,3415,1,785,29.85,25052262,15894164,17150000,25052262,29.85,157.62,146.08,146.08,77838463121,132.90,132.90,77838463121
메디콕스,054180,3,216,5,-25,-10.37,74521637,61159224,82878283,74521637,-10.37,121.85,89.92,89.92,19261446516,107.60,107.60,19261446516
SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276
인투셀,287840,5,33200,2,16200,95.29,14361932,0,14829094,14361932,95.29,0.00,96.85,96.85,480632811825,97.62,97.62,480632811825
우리기술,032820,6,2360,2,260,12.38,150137030,7797371,164677432,150137030,12.38,1925.48,91.17,91.17,366745652817,94.37,94.37,366745652817
형지I&C,011080,7,1915,2,273,16.63,28169938,3507376,31541686,28169938,16.63,803.16,89.31,89.31,56745975845,93.95,93.95,56745975845
로킷헬스케어,376900,8,17830,5,-2010,-10.13,7608496,5352882,9669449,7608496,-10.13,142.14,78.69,78.69,156758054615,90.92,90.92,156758054615
형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570
그린생명과학,114450,10,2865,3,0,0.00,14228651,7225163,20000000,14228651,0.00,196.93,71.14,71.14,43327609754,75.62,75.62,43327609754
피코그램,376180,11,2905,2,210,7.79,12436019,7940304,18491378,12436019,7.79,156.62,67.25,67.25,37969614411,70.68,70.68,37969614411
평화홀딩스,010770,12,10350,2,1150,12.50,9608898,4943942,14625466,9608898,12.50,194.36,65.70,65.70,96232500215,63.57,63.57,96232500215
셀리드,299660,13,6430,5,-330,-4.88,11305287,12642255,21102977,11305287,-4.88,89.42,53.57,53.57,74116563365,54.62,54.62,74116563365
프롬바이오,377220,14,3055,5,-230,-7.00,14132781,59568104,28310000,14132781,-7.00,23.73,49.92,49.92,45607505407,52.73,52.73,45607505407
진원생명과학,011000,15,3710,2,345,10.25,42463698,16521974,84917083,42463698,10.25,257.01,50.01,50.01,162070399903,51.44,51.44,162070399903
한텍,098070,16,36150,2,5650,18.52,5529380,120062,11121141,5529380,18.52,4605.44,49.72,49.72,203054178825,50.51,50.51,203054178825
평화산업,090080,17,1680,2,124,7.97,27160805,7677885,54902259,27160805,7.97,353.75,49.47,49.47,45602166800,49.44,49.44,45602166800
한신기계,011700,18,3500,2,570,19.45,16084903,159470,32446151,16084903,19.45,9999.99,49.57,49.57,55432600540,48.81,48.81,55432600540
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383494,363966,800000,383494,0.00,105.37,47.94,47.94,3892079753,47.88,47.88,3892079753
태웅,044490,20,17750,2,3270,22.58,8931586,126905,20007381,8931586,22.58,7038.01,44.64,44.64,156378482675,44.03,44.03,156378482675
아이언디바이스,464500,21,3690,2,190,5.43,5534088,11860211,13963263,5534088,5.43,46.66,39.63,39.63,20097008597,39.00,39.00,20097008597
오늘이엔엠,192410,22,1300,2,145,12.55,5312153,1494059,14235530,5312153,12.55,355.55,37.32,37.32,7152558603,38.65,38.65,7152558603
SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591194,371369,1600000,591194,13.61,159.19,36.95,36.95,9139804968,37.30,37.30,9139804968
상지건설,042940,24,26650,5,-800,-2.91,2384956,1613631,6828712,2384956,-2.91,147.80,34.93,34.93,67310722050,36.99,36.99,67310722050
제이투케이바이오,420570,25,11300,2,1250,12.44,1985229,49024,5847483,1985229,12.44,4049.50,33.95,33.95,23946200680,36.24,36.24,23946200680
넥스트아이,137940,26,661,2,40,6.44,28363579,9650391,85368992,28363579,6.44,293.91,33.22,33.22,19652548849,34.83,34.83,19652548849
에너토크,019990,27,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695
한네트,052600,28,4645,2,295,6.78,3935324,1498092,11563700,3935324,6.78,262.69,34.03,34.03,18468513404,34.38,34.38,18468513404
ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710
해성옵틱스,076610,30,723,5,-4,-0.55,7258690,160534,25453198,7258690,-0.55,4521.59,28.52,28.52,6190177683,33.64,33.64,6190177683
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17594791 4579109 13202139 17594791 14.58 384.24 133.27 133.27 170894146045 136.11 136.11 170894146045
3 케이씨티 089150 2 3415 1 785 29.85 25052262 15894164 17150000 25052262 29.85 157.62 146.08 146.08 77838463121 132.90 132.90 77838463121
4 메디콕스 054180 3 216 5 -25 -10.37 74521637 61159224 82878283 74521637 -10.37 121.85 89.92 89.92 19261446516 107.60 107.60 19261446516
5 SOL 미국원자력SMR 0051G0 4 11010 2 1245 12.75 1204588 288851 1200000 1204588 12.75 417.03 100.38 100.38 13024003276 98.58 98.58 13024003276
6 인투셀 287840 5 33200 2 16200 95.29 14361932 0 14829094 14361932 95.29 0.00 96.85 96.85 480632811825 97.62 97.62 480632811825
7 우리기술 032820 6 2360 2 260 12.38 150137030 7797371 164677432 150137030 12.38 1925.48 91.17 91.17 366745652817 94.37 94.37 366745652817
8 형지I&C 011080 7 1915 2 273 16.63 28169938 3507376 31541686 28169938 16.63 803.16 89.31 89.31 56745975845 93.95 93.95 56745975845
9 로킷헬스케어 376900 8 17830 5 -2010 -10.13 7608496 5352882 9669449 7608496 -10.13 142.14 78.69 78.69 156758054615 90.92 90.92 156758054615
10 형지글로벌 308100 9 5040 2 200 4.13 7512575 1028959 10073629 7512575 4.13 730.11 74.58 74.58 42492495570 83.69 83.69 42492495570
11 그린생명과학 114450 10 2865 3 0 0.00 14228651 7225163 20000000 14228651 0.00 196.93 71.14 71.14 43327609754 75.62 75.62 43327609754
12 피코그램 376180 11 2905 2 210 7.79 12436019 7940304 18491378 12436019 7.79 156.62 67.25 67.25 37969614411 70.68 70.68 37969614411
13 평화홀딩스 010770 12 10350 2 1150 12.50 9608898 4943942 14625466 9608898 12.50 194.36 65.70 65.70 96232500215 63.57 63.57 96232500215
14 셀리드 299660 13 6430 5 -330 -4.88 11305287 12642255 21102977 11305287 -4.88 89.42 53.57 53.57 74116563365 54.62 54.62 74116563365
15 프롬바이오 377220 14 3055 5 -230 -7.00 14132781 59568104 28310000 14132781 -7.00 23.73 49.92 49.92 45607505407 52.73 52.73 45607505407
16 진원생명과학 011000 15 3710 2 345 10.25 42463698 16521974 84917083 42463698 10.25 257.01 50.01 50.01 162070399903 51.44 51.44 162070399903
17 한텍 098070 16 36150 2 5650 18.52 5529380 120062 11121141 5529380 18.52 4605.44 49.72 49.72 203054178825 50.51 50.51 203054178825
18 평화산업 090080 17 1680 2 124 7.97 27160805 7677885 54902259 27160805 7.97 353.75 49.47 49.47 45602166800 49.44 49.44 45602166800
19 한신기계 011700 18 3500 2 570 19.45 16084903 159470 32446151 16084903 19.45 9999.99 49.57 49.57 55432600540 48.81 48.81 55432600540
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 383494 363966 800000 383494 0.00 105.37 47.94 47.94 3892079753 47.88 47.88 3892079753
21 태웅 044490 20 17750 2 3270 22.58 8931586 126905 20007381 8931586 22.58 7038.01 44.64 44.64 156378482675 44.03 44.03 156378482675
22 아이언디바이스 464500 21 3690 2 190 5.43 5534088 11860211 13963263 5534088 5.43 46.66 39.63 39.63 20097008597 39.00 39.00 20097008597
23 오늘이엔엠 192410 22 1300 2 145 12.55 5312153 1494059 14235530 5312153 12.55 355.55 37.32 37.32 7152558603 38.65 38.65 7152558603
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15315 2 1835 13.61 591194 371369 1600000 591194 13.61 159.19 36.95 36.95 9139804968 37.30 37.30 9139804968
25 상지건설 042940 24 26650 5 -800 -2.91 2384956 1613631 6828712 2384956 -2.91 147.80 34.93 34.93 67310722050 36.99 36.99 67310722050
26 제이투케이바이오 420570 25 11300 2 1250 12.44 1985229 49024 5847483 1985229 12.44 4049.50 33.95 33.95 23946200680 36.24 36.24 23946200680
27 넥스트아이 137940 26 661 2 40 6.44 28363579 9650391 85368992 28363579 6.44 293.91 33.22 33.22 19652548849 34.83 34.83 19652548849
28 에너토크 019990 27 7960 1 1830 29.85 3733893 1524982 9756088 3733893 29.85 244.85 38.27 38.27 26789055695 34.50 34.50 26789055695
29 한네트 052600 28 4645 2 295 6.78 3935324 1498092 11563700 3935324 6.78 262.69 34.03 34.03 18468513404 34.38 34.38 18468513404
30 ACE 원자력테마딥서치 433500 29 25110 2 1295 5.44 380377 37045 1100000 380377 5.44 1026.80 34.58 34.58 9482958710 34.33 34.33 9482958710
31 해성옵틱스 076610 30 723 5 -4 -0.55 7258690 160534 25453198 7258690 -0.55 4521.59 28.52 28.52 6190177683 33.64 33.64 6190177683

31
top30/20250523/top30-atvtr-20250523-160002.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
위더스제약,330350,1,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365
케이씨티,089150,2,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551
메디콕스,054180,3,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292
SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276
인투셀,287840,5,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425
우리기술,032820,6,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017
형지I&C,011080,7,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895
로킷헬스케어,376900,8,17830,5,-2010,-10.13,7609094,5352882,9669449,7609094,-10.13,142.15,78.69,78.69,156768716955,90.93,90.93,156768716955
형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570
그린생명과학,114450,10,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254
피코그램,376180,11,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286
평화홀딩스,010770,12,10350,2,1150,12.50,9618854,4943942,14625466,9618854,12.50,194.56,65.77,65.77,96335544815,63.64,63.64,96335544815
셀리드,299660,13,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955
프롬바이오,377220,14,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777
진원생명과학,011000,15,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173
한텍,098070,16,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325
평화산업,090080,17,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520
한신기계,011700,18,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913
태웅,044490,20,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175
아이언디바이스,464500,21,3690,2,190,5.43,5534252,11860211,13963263,5534252,5.43,46.66,39.63,39.63,20097613757,39.01,39.01,20097613757
오늘이엔엠,192410,22,1300,2,145,12.55,5315005,1494059,14235530,5315005,12.55,355.74,37.34,37.34,7156266203,38.67,38.67,7156266203
SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283
상지건설,042940,24,26650,5,-800,-2.91,2384985,1613631,6828712,2384985,-2.91,147.80,34.93,34.93,67311494900,36.99,36.99,67311494900
제이투케이바이오,420570,25,11300,2,1250,12.44,1985574,49024,5847483,1985574,12.44,4050.21,33.96,33.96,23950099180,36.25,36.25,23950099180
넥스트아이,137940,26,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727
한네트,052600,27,4645,2,295,6.78,3962413,1498092,11563700,3962413,6.78,264.50,34.27,34.27,18594341809,34.62,34.62,18594341809
에너토크,019990,28,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695
ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710
해성옵틱스,076610,30,723,5,-4,-0.55,7258742,160534,25453198,7258742,-0.55,4521.62,28.52,28.52,6190215279,33.64,33.64,6190215279
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17595823 4579109 13202139 17595823 14.58 384.26 133.28 133.28 170903960365 136.12 136.12 170903960365
3 케이씨티 089150 2 3415 1 785 29.85 25052304 15894164 17150000 25052304 29.85 157.62 146.08 146.08 77838606551 132.90 132.90 77838606551
4 메디콕스 054180 3 216 5 -25 -10.37 74530298 61159224 82878283 74530298 -10.37 121.86 89.93 89.93 19263317292 107.61 107.61 19263317292
5 SOL 미국원자력SMR 0051G0 4 11010 2 1245 12.75 1204588 288851 1200000 1204588 12.75 417.03 100.38 100.38 13024003276 98.58 98.58 13024003276
6 인투셀 287840 5 33200 2 16200 95.29 14364710 0 14829094 14364710 95.29 0.00 96.87 96.87 480725041425 97.64 97.64 480725041425
7 우리기술 032820 6 2360 2 260 12.38 150163575 7797371 164677432 150163575 12.38 1925.82 91.19 91.19 366808299017 94.38 94.38 366808299017
8 형지I&C 011080 7 1915 2 273 16.63 28172008 3507376 31541686 28172008 16.63 803.22 89.32 89.32 56749939895 93.95 93.95 56749939895
9 로킷헬스케어 376900 8 17830 5 -2010 -10.13 7609094 5352882 9669449 7609094 -10.13 142.15 78.69 78.69 156768716955 90.93 90.93 156768716955
10 형지글로벌 308100 9 5040 2 200 4.13 7512575 1028959 10073629 7512575 4.13 730.11 74.58 74.58 42492495570 83.69 83.69 42492495570
11 그린생명과학 114450 10 2865 3 0 0.00 14229351 7225163 20000000 14229351 0.00 196.94 71.15 71.15 43329615254 75.62 75.62 43329615254
12 피코그램 376180 11 2905 2 210 7.79 12438694 7940304 18491378 12438694 7.79 156.65 67.27 67.27 37977385286 70.70 70.70 37977385286
13 평화홀딩스 010770 12 10350 2 1150 12.50 9618854 4943942 14625466 9618854 12.50 194.56 65.77 65.77 96335544815 63.64 63.64 96335544815
14 셀리드 299660 13 6430 5 -330 -4.88 11306800 12642255 21102977 11306800 -4.88 89.44 53.58 53.58 74126291955 54.63 54.63 74126291955
15 프롬바이오 377220 14 3055 5 -230 -7.00 14134515 59568104 28310000 14134515 -7.00 23.73 49.93 49.93 45612802777 52.74 52.74 45612802777
16 진원생명과학 011000 15 3710 2 345 10.25 42469735 16521974 84917083 42469735 10.25 257.05 50.01 50.01 162092797173 51.45 51.45 162092797173
17 한텍 098070 16 36150 2 5650 18.52 5530170 120062 11121141 5530170 18.52 4606.10 49.73 49.73 203082737325 50.51 50.51 203082737325
18 평화산업 090080 17 1680 2 124 7.97 27164284 7677885 54902259 27164284 7.97 353.80 49.48 49.48 45608011520 49.45 49.45 45608011520
19 한신기계 011700 18 3500 2 570 19.45 16086414 159470 32446151 16086414 19.45 9999.99 49.58 49.58 55437889040 48.82 48.82 55437889040
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 383495 363966 800000 383495 0.00 105.37 47.94 47.94 3892089913 47.88 47.88 3892089913
21 태웅 044490 20 17750 2 3270 22.58 8937024 126905 20007381 8937024 22.58 7042.29 44.67 44.67 156475007175 44.06 44.06 156475007175
22 아이언디바이스 464500 21 3690 2 190 5.43 5534252 11860211 13963263 5534252 5.43 46.66 39.63 39.63 20097613757 39.01 39.01 20097613757
23 오늘이엔엠 192410 22 1300 2 145 12.55 5315005 1494059 14235530 5315005 12.55 355.74 37.34 37.34 7156266203 38.67 38.67 7156266203
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15315 2 1835 13.61 591195 371369 1600000 591195 13.61 159.19 36.95 36.95 9139820283 37.30 37.30 9139820283
25 상지건설 042940 24 26650 5 -800 -2.91 2384985 1613631 6828712 2384985 -2.91 147.80 34.93 34.93 67311494900 36.99 36.99 67311494900
26 제이투케이바이오 420570 25 11300 2 1250 12.44 1985574 49024 5847483 1985574 12.44 4050.21 33.96 33.96 23950099180 36.25 36.25 23950099180
27 넥스트아이 137940 26 661 2 40 6.44 28363777 9650391 85368992 28363777 6.44 293.91 33.22 33.22 19652679727 34.83 34.83 19652679727
28 한네트 052600 27 4645 2 295 6.78 3962413 1498092 11563700 3962413 6.78 264.50 34.27 34.27 18594341809 34.62 34.62 18594341809
29 에너토크 019990 28 7960 1 1830 29.85 3733893 1524982 9756088 3733893 29.85 244.85 38.27 38.27 26789055695 34.50 34.50 26789055695
30 ACE 원자력테마딥서치 433500 29 25110 2 1295 5.44 380377 37045 1100000 380377 5.44 1026.80 34.58 34.58 9482958710 34.33 34.33 9482958710
31 해성옵틱스 076610 30 723 5 -4 -0.55 7258742 160534 25453198 7258742 -0.55 4521.62 28.52 28.52 6190215279 33.64 33.64 6190215279

31
top30/20250523/top30-atvtr-20250523-161002.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
위더스제약,330350,1,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365
케이씨티,089150,2,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551
메디콕스,054180,3,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292
SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276
인투셀,287840,5,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425
우리기술,032820,6,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017
형지I&C,011080,7,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895
로킷헬스케어,376900,8,17830,5,-2010,-10.13,7609094,5352882,9669449,7609094,-10.13,142.15,78.69,78.69,156768716955,90.93,90.93,156768716955
형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570
그린생명과학,114450,10,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254
피코그램,376180,11,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286
평화홀딩스,010770,12,10350,2,1150,12.50,9618854,4943942,14625466,9618854,12.50,194.56,65.77,65.77,96335544815,63.64,63.64,96335544815
셀리드,299660,13,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955
프롬바이오,377220,14,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777
진원생명과학,011000,15,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173
한텍,098070,16,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325
평화산업,090080,17,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520
한신기계,011700,18,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913
태웅,044490,20,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175
아이언디바이스,464500,21,3690,2,190,5.43,5534252,11860211,13963263,5534252,5.43,46.66,39.63,39.63,20097613757,39.01,39.01,20097613757
오늘이엔엠,192410,22,1300,2,145,12.55,5315005,1494059,14235530,5315005,12.55,355.74,37.34,37.34,7156266203,38.67,38.67,7156266203
SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283
상지건설,042940,24,26650,5,-800,-2.91,2384985,1613631,6828712,2384985,-2.91,147.80,34.93,34.93,67311494900,36.99,36.99,67311494900
제이투케이바이오,420570,25,11300,2,1250,12.44,1985574,49024,5847483,1985574,12.44,4050.21,33.96,33.96,23950099180,36.25,36.25,23950099180
넥스트아이,137940,26,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727
한네트,052600,27,4645,2,295,6.78,3962413,1498092,11563700,3962413,6.78,264.50,34.27,34.27,18594341809,34.62,34.62,18594341809
에너토크,019990,28,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695
ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710
해성옵틱스,076610,30,723,5,-4,-0.55,7258742,160534,25453198,7258742,-0.55,4521.62,28.52,28.52,6190215279,33.64,33.64,6190215279
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17595823 4579109 13202139 17595823 14.58 384.26 133.28 133.28 170903960365 136.12 136.12 170903960365
3 케이씨티 089150 2 3415 1 785 29.85 25052304 15894164 17150000 25052304 29.85 157.62 146.08 146.08 77838606551 132.90 132.90 77838606551
4 메디콕스 054180 3 216 5 -25 -10.37 74530298 61159224 82878283 74530298 -10.37 121.86 89.93 89.93 19263317292 107.61 107.61 19263317292
5 SOL 미국원자력SMR 0051G0 4 11010 2 1245 12.75 1204588 288851 1200000 1204588 12.75 417.03 100.38 100.38 13024003276 98.58 98.58 13024003276
6 인투셀 287840 5 33200 2 16200 95.29 14364710 0 14829094 14364710 95.29 0.00 96.87 96.87 480725041425 97.64 97.64 480725041425
7 우리기술 032820 6 2360 2 260 12.38 150163575 7797371 164677432 150163575 12.38 1925.82 91.19 91.19 366808299017 94.38 94.38 366808299017
8 형지I&C 011080 7 1915 2 273 16.63 28172008 3507376 31541686 28172008 16.63 803.22 89.32 89.32 56749939895 93.95 93.95 56749939895
9 로킷헬스케어 376900 8 17830 5 -2010 -10.13 7609094 5352882 9669449 7609094 -10.13 142.15 78.69 78.69 156768716955 90.93 90.93 156768716955
10 형지글로벌 308100 9 5040 2 200 4.13 7512575 1028959 10073629 7512575 4.13 730.11 74.58 74.58 42492495570 83.69 83.69 42492495570
11 그린생명과학 114450 10 2865 3 0 0.00 14229351 7225163 20000000 14229351 0.00 196.94 71.15 71.15 43329615254 75.62 75.62 43329615254
12 피코그램 376180 11 2905 2 210 7.79 12438694 7940304 18491378 12438694 7.79 156.65 67.27 67.27 37977385286 70.70 70.70 37977385286
13 평화홀딩스 010770 12 10350 2 1150 12.50 9618854 4943942 14625466 9618854 12.50 194.56 65.77 65.77 96335544815 63.64 63.64 96335544815
14 셀리드 299660 13 6430 5 -330 -4.88 11306800 12642255 21102977 11306800 -4.88 89.44 53.58 53.58 74126291955 54.63 54.63 74126291955
15 프롬바이오 377220 14 3055 5 -230 -7.00 14134515 59568104 28310000 14134515 -7.00 23.73 49.93 49.93 45612802777 52.74 52.74 45612802777
16 진원생명과학 011000 15 3710 2 345 10.25 42469735 16521974 84917083 42469735 10.25 257.05 50.01 50.01 162092797173 51.45 51.45 162092797173
17 한텍 098070 16 36150 2 5650 18.52 5530170 120062 11121141 5530170 18.52 4606.10 49.73 49.73 203082737325 50.51 50.51 203082737325
18 평화산업 090080 17 1680 2 124 7.97 27164284 7677885 54902259 27164284 7.97 353.80 49.48 49.48 45608011520 49.45 49.45 45608011520
19 한신기계 011700 18 3500 2 570 19.45 16086414 159470 32446151 16086414 19.45 9999.99 49.58 49.58 55437889040 48.82 48.82 55437889040
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 383495 363966 800000 383495 0.00 105.37 47.94 47.94 3892089913 47.88 47.88 3892089913
21 태웅 044490 20 17750 2 3270 22.58 8937024 126905 20007381 8937024 22.58 7042.29 44.67 44.67 156475007175 44.06 44.06 156475007175
22 아이언디바이스 464500 21 3690 2 190 5.43 5534252 11860211 13963263 5534252 5.43 46.66 39.63 39.63 20097613757 39.01 39.01 20097613757
23 오늘이엔엠 192410 22 1300 2 145 12.55 5315005 1494059 14235530 5315005 12.55 355.74 37.34 37.34 7156266203 38.67 38.67 7156266203
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15315 2 1835 13.61 591195 371369 1600000 591195 13.61 159.19 36.95 36.95 9139820283 37.30 37.30 9139820283
25 상지건설 042940 24 26650 5 -800 -2.91 2384985 1613631 6828712 2384985 -2.91 147.80 34.93 34.93 67311494900 36.99 36.99 67311494900
26 제이투케이바이오 420570 25 11300 2 1250 12.44 1985574 49024 5847483 1985574 12.44 4050.21 33.96 33.96 23950099180 36.25 36.25 23950099180
27 넥스트아이 137940 26 661 2 40 6.44 28363777 9650391 85368992 28363777 6.44 293.91 33.22 33.22 19652679727 34.83 34.83 19652679727
28 한네트 052600 27 4645 2 295 6.78 3962413 1498092 11563700 3962413 6.78 264.50 34.27 34.27 18594341809 34.62 34.62 18594341809
29 에너토크 019990 28 7960 1 1830 29.85 3733893 1524982 9756088 3733893 29.85 244.85 38.27 38.27 26789055695 34.50 34.50 26789055695
30 ACE 원자력테마딥서치 433500 29 25110 2 1295 5.44 380377 37045 1100000 380377 5.44 1026.80 34.58 34.58 9482958710 34.33 34.33 9482958710
31 해성옵틱스 076610 30 723 5 -4 -0.55 7258742 160534 25453198 7258742 -0.55 4521.62 28.52 28.52 6190215279 33.64 33.64 6190215279

31
top30/20250523/top30-atvtr-20250523-162002.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
위더스제약,330350,1,9510,2,1210,14.58,17607250,4579109,13202139,17607250,14.58,384.51,133.37,133.37,171010460005,136.21,136.21,171010460005
케이씨티,089150,2,3415,1,785,29.85,25054542,15894164,17150000,25054542,29.85,157.63,146.09,146.09,77846249321,132.92,132.92,77846249321
메디콕스,054180,3,216,5,-25,-10.37,74560566,61159224,82878283,74560566,-10.37,121.91,89.96,89.96,19269885448,107.64,107.64,19269885448
SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276
인투셀,287840,5,33200,2,16200,95.29,14396449,0,14829094,14396449,95.29,0.00,97.08,97.08,481769883025,97.86,97.86,481769883025
우리기술,032820,6,2360,2,260,12.38,150229684,7797371,164677432,150229684,12.38,1926.67,91.23,91.23,366963324622,94.42,94.42,366963324622
형지I&C,011080,7,1915,2,273,16.63,28178350,3507376,31541686,28178350,16.63,803.40,89.34,89.34,56761869197,93.97,93.97,56761869197
로킷헬스케어,376900,8,17830,5,-2010,-10.13,7617605,5352882,9669449,7617605,-10.13,142.31,78.78,78.78,156921829845,91.02,91.02,156921829845
형지글로벌,308100,9,5040,2,200,4.13,7514109,1028959,10073629,7514109,4.13,730.26,74.59,74.59,42500226930,83.71,83.71,42500226930
그린생명과학,114450,10,2865,3,0,0.00,14252826,7225163,20000000,14252826,0.00,197.27,71.26,71.26,43397223254,75.74,75.74,43397223254
피코그램,376180,11,2905,2,210,7.79,12439079,7940304,18491378,12439079,7.79,156.66,67.27,67.27,37978497936,70.70,70.70,37978497936
평화홀딩스,010770,12,10350,2,1150,12.50,9624455,4943942,14625466,9624455,12.50,194.67,65.81,65.81,96393515165,63.68,63.68,96393515165
셀리드,299660,13,6430,5,-330,-4.88,11310155,12642255,21102977,11310155,-4.88,89.46,53.60,53.60,74147864605,54.64,54.64,74147864605
프롬바이오,377220,14,3055,5,-230,-7.00,14147357,59568104,28310000,14147357,-7.00,23.75,49.97,49.97,45651714037,52.78,52.78,45651714037
진원생명과학,011000,15,3710,2,345,10.25,42476965,16521974,84917083,42476965,10.25,257.09,50.02,50.02,162119403573,51.46,51.46,162119403573
한텍,098070,16,36150,2,5650,18.52,5536504,120062,11121141,5536504,18.52,4611.37,49.78,49.78,203308227725,50.57,50.57,203308227725
평화산업,090080,17,1680,2,124,7.97,27175902,7677885,54902259,27175902,7.97,353.95,49.50,49.50,45627552996,49.47,49.47,45627552996
한신기계,011700,18,3500,2,570,19.45,16089351,159470,32446151,16089351,19.45,9999.99,49.59,49.59,55448095115,48.83,48.83,55448095115
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913
태웅,044490,20,17750,2,3270,22.58,8944208,126905,20007381,8944208,22.58,7047.96,44.70,44.70,156601445575,44.10,44.10,156601445575
아이언디바이스,464500,21,3690,2,190,5.43,5537163,11860211,13963263,5537163,5.43,46.69,39.66,39.66,20108413567,39.03,39.03,20108413567
오늘이엔엠,192410,22,1300,2,145,12.55,5315643,1494059,14235530,5315643,12.55,355.79,37.34,37.34,7157081567,38.67,38.67,7157081567
SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283
상지건설,042940,24,26650,5,-800,-2.91,2385849,1613631,6828712,2385849,-2.91,147.86,34.94,34.94,67334822900,37.00,37.00,67334822900
제이투케이바이오,420570,25,11300,2,1250,12.44,1986431,49024,5847483,1986431,12.44,4051.96,33.97,33.97,23959910590,36.26,36.26,23959910590
넥스트아이,137940,26,661,2,40,6.44,28376860,9650391,85368992,28376860,6.44,294.05,33.24,33.24,19661419171,34.84,34.84,19661419171
한네트,052600,27,4645,2,295,6.78,3973785,1498092,11563700,3973785,6.78,265.26,34.36,34.36,18647164749,34.72,34.72,18647164749
에너토크,019990,28,7960,1,1830,29.85,3733895,1524982,9756088,3733895,29.85,244.85,38.27,38.27,26789071615,34.50,34.50,26789071615
ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380387,37045,1100000,380387,5.44,1026.82,34.58,34.58,9483209810,34.33,34.33,9483209810
해성옵틱스,076610,30,723,5,-4,-0.55,7261972,160534,25453198,7261972,-0.55,4523.63,28.53,28.53,6192547339,33.65,33.65,6192547339
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17607250 4579109 13202139 17607250 14.58 384.51 133.37 133.37 171010460005 136.21 136.21 171010460005
3 케이씨티 089150 2 3415 1 785 29.85 25054542 15894164 17150000 25054542 29.85 157.63 146.09 146.09 77846249321 132.92 132.92 77846249321
4 메디콕스 054180 3 216 5 -25 -10.37 74560566 61159224 82878283 74560566 -10.37 121.91 89.96 89.96 19269885448 107.64 107.64 19269885448
5 SOL 미국원자력SMR 0051G0 4 11010 2 1245 12.75 1204588 288851 1200000 1204588 12.75 417.03 100.38 100.38 13024003276 98.58 98.58 13024003276
6 인투셀 287840 5 33200 2 16200 95.29 14396449 0 14829094 14396449 95.29 0.00 97.08 97.08 481769883025 97.86 97.86 481769883025
7 우리기술 032820 6 2360 2 260 12.38 150229684 7797371 164677432 150229684 12.38 1926.67 91.23 91.23 366963324622 94.42 94.42 366963324622
8 형지I&C 011080 7 1915 2 273 16.63 28178350 3507376 31541686 28178350 16.63 803.40 89.34 89.34 56761869197 93.97 93.97 56761869197
9 로킷헬스케어 376900 8 17830 5 -2010 -10.13 7617605 5352882 9669449 7617605 -10.13 142.31 78.78 78.78 156921829845 91.02 91.02 156921829845
10 형지글로벌 308100 9 5040 2 200 4.13 7514109 1028959 10073629 7514109 4.13 730.26 74.59 74.59 42500226930 83.71 83.71 42500226930
11 그린생명과학 114450 10 2865 3 0 0.00 14252826 7225163 20000000 14252826 0.00 197.27 71.26 71.26 43397223254 75.74 75.74 43397223254
12 피코그램 376180 11 2905 2 210 7.79 12439079 7940304 18491378 12439079 7.79 156.66 67.27 67.27 37978497936 70.70 70.70 37978497936
13 평화홀딩스 010770 12 10350 2 1150 12.50 9624455 4943942 14625466 9624455 12.50 194.67 65.81 65.81 96393515165 63.68 63.68 96393515165
14 셀리드 299660 13 6430 5 -330 -4.88 11310155 12642255 21102977 11310155 -4.88 89.46 53.60 53.60 74147864605 54.64 54.64 74147864605
15 프롬바이오 377220 14 3055 5 -230 -7.00 14147357 59568104 28310000 14147357 -7.00 23.75 49.97 49.97 45651714037 52.78 52.78 45651714037
16 진원생명과학 011000 15 3710 2 345 10.25 42476965 16521974 84917083 42476965 10.25 257.09 50.02 50.02 162119403573 51.46 51.46 162119403573
17 한텍 098070 16 36150 2 5650 18.52 5536504 120062 11121141 5536504 18.52 4611.37 49.78 49.78 203308227725 50.57 50.57 203308227725
18 평화산업 090080 17 1680 2 124 7.97 27175902 7677885 54902259 27175902 7.97 353.95 49.50 49.50 45627552996 49.47 49.47 45627552996
19 한신기계 011700 18 3500 2 570 19.45 16089351 159470 32446151 16089351 19.45 9999.99 49.59 49.59 55448095115 48.83 48.83 55448095115
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 383495 363966 800000 383495 0.00 105.37 47.94 47.94 3892089913 47.88 47.88 3892089913
21 태웅 044490 20 17750 2 3270 22.58 8944208 126905 20007381 8944208 22.58 7047.96 44.70 44.70 156601445575 44.10 44.10 156601445575
22 아이언디바이스 464500 21 3690 2 190 5.43 5537163 11860211 13963263 5537163 5.43 46.69 39.66 39.66 20108413567 39.03 39.03 20108413567
23 오늘이엔엠 192410 22 1300 2 145 12.55 5315643 1494059 14235530 5315643 12.55 355.79 37.34 37.34 7157081567 38.67 38.67 7157081567
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15315 2 1835 13.61 591195 371369 1600000 591195 13.61 159.19 36.95 36.95 9139820283 37.30 37.30 9139820283
25 상지건설 042940 24 26650 5 -800 -2.91 2385849 1613631 6828712 2385849 -2.91 147.86 34.94 34.94 67334822900 37.00 37.00 67334822900
26 제이투케이바이오 420570 25 11300 2 1250 12.44 1986431 49024 5847483 1986431 12.44 4051.96 33.97 33.97 23959910590 36.26 36.26 23959910590
27 넥스트아이 137940 26 661 2 40 6.44 28376860 9650391 85368992 28376860 6.44 294.05 33.24 33.24 19661419171 34.84 34.84 19661419171
28 한네트 052600 27 4645 2 295 6.78 3973785 1498092 11563700 3973785 6.78 265.26 34.36 34.36 18647164749 34.72 34.72 18647164749
29 에너토크 019990 28 7960 1 1830 29.85 3733895 1524982 9756088 3733895 29.85 244.85 38.27 38.27 26789071615 34.50 34.50 26789071615
30 ACE 원자력테마딥서치 433500 29 25110 2 1295 5.44 380387 37045 1100000 380387 5.44 1026.82 34.58 34.58 9483209810 34.33 34.33 9483209810
31 해성옵틱스 076610 30 723 5 -4 -0.55 7261972 160534 25453198 7261972 -0.55 4523.63 28.53 28.53 6192547339 33.65 33.65 6192547339

31
top30/20250523/top30-atvtr-20250523-163002.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
위더스제약,330350,1,9510,2,1210,14.58,17618237,4579109,13202139,17618237,14.58,384.75,133.45,133.45,171112748975,136.29,136.29,171112748975
케이씨티,089150,2,3415,1,785,29.85,25054589,15894164,17150000,25054589,29.85,157.63,146.09,146.09,77846409826,132.92,132.92,77846409826
메디콕스,054180,3,216,5,-25,-10.37,74579722,61159224,82878283,74579722,-10.37,121.94,89.99,89.99,19274023144,107.67,107.67,19274023144
SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204589,288851,1200000,1204589,12.75,417.03,100.38,100.38,13024014541,98.58,98.58,13024014541
인투셀,287840,5,33200,2,16200,95.29,14396449,0,14829094,14396449,95.29,0.00,97.08,97.08,481769883025,97.86,97.86,481769883025
우리기술,032820,6,2360,2,260,12.38,150259741,7797371,164677432,150259741,12.38,1927.06,91.24,91.24,367033658002,94.44,94.44,367033658002
형지I&C,011080,7,1915,2,273,16.63,28185738,3507376,31541686,28185738,16.63,803.61,89.36,89.36,56775891621,94.00,94.00,56775891621
로킷헬스케어,376900,8,17830,5,-2010,-10.13,7629679,5352882,9669449,7629679,-10.13,142.53,78.91,78.91,157139041105,91.14,91.14,157139041105
형지글로벌,308100,9,5040,2,200,4.13,7515156,1028959,10073629,7515156,4.13,730.36,74.60,74.60,42505524750,83.72,83.72,42505524750
그린생명과학,114450,10,2865,3,0,0.00,14304663,7225163,20000000,14304663,0.00,197.98,71.52,71.52,43552215884,76.01,76.01,43552215884
피코그램,376180,11,2905,2,210,7.79,12442169,7940304,18491378,12442169,7.79,156.70,67.29,67.29,37987474386,70.72,70.72,37987474386
평화홀딩스,010770,12,10350,2,1150,12.50,9634040,4943942,14625466,9634040,12.50,194.87,65.87,65.87,96493774265,63.75,63.75,96493774265
셀리드,299660,13,6430,5,-330,-4.88,11317774,12642255,21102977,11317774,-4.88,89.52,53.63,53.63,74197388105,54.68,54.68,74197388105
프롬바이오,377220,14,3055,5,-230,-7.00,14154514,59568104,28310000,14154514,-7.00,23.76,50.00,50.00,45673328177,52.81,52.81,45673328177
진원생명과학,011000,15,3710,2,345,10.25,42479565,16521974,84917083,42479565,10.25,257.11,50.02,50.02,162129023573,51.46,51.46,162129023573
한텍,098070,16,36150,2,5650,18.52,5542279,120062,11121141,5542279,18.52,4616.18,49.84,49.84,203513240225,50.62,50.62,203513240225
평화산업,090080,17,1680,2,124,7.97,27187256,7677885,54902259,27187256,7.97,354.10,49.52,49.52,45646752610,49.49,49.49,45646752610
한신기계,011700,18,3500,2,570,19.45,16094909,159470,32446151,16094909,19.45,9999.99,49.60,49.60,55467409165,48.84,48.84,55467409165
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913
태웅,044490,20,17750,2,3270,22.58,8952657,126905,20007381,8952657,22.58,7054.61,44.75,44.75,156748965115,44.14,44.14,156748965115
아이언디바이스,464500,21,3690,2,190,5.43,5540976,11860211,13963263,5540976,5.43,46.72,39.68,39.68,20122540732,39.05,39.05,20122540732
오늘이엔엠,192410,22,1300,2,145,12.55,5315989,1494059,14235530,5315989,12.55,355.81,37.34,37.34,7157524793,38.68,38.68,7157524793
SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591244,371369,1600000,591244,13.61,159.21,36.95,36.95,9140570718,37.30,37.30,9140570718
상지건설,042940,24,26650,5,-800,-2.91,2386497,1613631,6828712,2386497,-2.91,147.90,34.95,34.95,67352092100,37.01,37.01,67352092100
제이투케이바이오,420570,25,11300,2,1250,12.44,1986431,49024,5847483,1986431,12.44,4051.96,33.97,33.97,23959910590,36.26,36.26,23959910590
넥스트아이,137940,26,661,2,40,6.44,28396415,9650391,85368992,28396415,6.44,294.25,33.26,33.26,19674579686,34.87,34.87,19674579686
한네트,052600,27,4645,2,295,6.78,3989525,1498092,11563700,3989525,6.78,266.31,34.50,34.50,18720277049,34.85,34.85,18720277049
에너토크,019990,28,7960,1,1830,29.85,3733927,1524982,9756088,3733927,29.85,244.85,38.27,38.27,26789326335,34.50,34.50,26789326335
ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310
해성옵틱스,076610,30,723,5,-4,-0.55,7278805,160534,25453198,7278805,-0.55,4534.12,28.60,28.60,6204700765,33.72,33.72,6204700765
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17618237 4579109 13202139 17618237 14.58 384.75 133.45 133.45 171112748975 136.29 136.29 171112748975
3 케이씨티 089150 2 3415 1 785 29.85 25054589 15894164 17150000 25054589 29.85 157.63 146.09 146.09 77846409826 132.92 132.92 77846409826
4 메디콕스 054180 3 216 5 -25 -10.37 74579722 61159224 82878283 74579722 -10.37 121.94 89.99 89.99 19274023144 107.67 107.67 19274023144
5 SOL 미국원자력SMR 0051G0 4 11010 2 1245 12.75 1204589 288851 1200000 1204589 12.75 417.03 100.38 100.38 13024014541 98.58 98.58 13024014541
6 인투셀 287840 5 33200 2 16200 95.29 14396449 0 14829094 14396449 95.29 0.00 97.08 97.08 481769883025 97.86 97.86 481769883025
7 우리기술 032820 6 2360 2 260 12.38 150259741 7797371 164677432 150259741 12.38 1927.06 91.24 91.24 367033658002 94.44 94.44 367033658002
8 형지I&C 011080 7 1915 2 273 16.63 28185738 3507376 31541686 28185738 16.63 803.61 89.36 89.36 56775891621 94.00 94.00 56775891621
9 로킷헬스케어 376900 8 17830 5 -2010 -10.13 7629679 5352882 9669449 7629679 -10.13 142.53 78.91 78.91 157139041105 91.14 91.14 157139041105
10 형지글로벌 308100 9 5040 2 200 4.13 7515156 1028959 10073629 7515156 4.13 730.36 74.60 74.60 42505524750 83.72 83.72 42505524750
11 그린생명과학 114450 10 2865 3 0 0.00 14304663 7225163 20000000 14304663 0.00 197.98 71.52 71.52 43552215884 76.01 76.01 43552215884
12 피코그램 376180 11 2905 2 210 7.79 12442169 7940304 18491378 12442169 7.79 156.70 67.29 67.29 37987474386 70.72 70.72 37987474386
13 평화홀딩스 010770 12 10350 2 1150 12.50 9634040 4943942 14625466 9634040 12.50 194.87 65.87 65.87 96493774265 63.75 63.75 96493774265
14 셀리드 299660 13 6430 5 -330 -4.88 11317774 12642255 21102977 11317774 -4.88 89.52 53.63 53.63 74197388105 54.68 54.68 74197388105
15 프롬바이오 377220 14 3055 5 -230 -7.00 14154514 59568104 28310000 14154514 -7.00 23.76 50.00 50.00 45673328177 52.81 52.81 45673328177
16 진원생명과학 011000 15 3710 2 345 10.25 42479565 16521974 84917083 42479565 10.25 257.11 50.02 50.02 162129023573 51.46 51.46 162129023573
17 한텍 098070 16 36150 2 5650 18.52 5542279 120062 11121141 5542279 18.52 4616.18 49.84 49.84 203513240225 50.62 50.62 203513240225
18 평화산업 090080 17 1680 2 124 7.97 27187256 7677885 54902259 27187256 7.97 354.10 49.52 49.52 45646752610 49.49 49.49 45646752610
19 한신기계 011700 18 3500 2 570 19.45 16094909 159470 32446151 16094909 19.45 9999.99 49.60 49.60 55467409165 48.84 48.84 55467409165
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 383495 363966 800000 383495 0.00 105.37 47.94 47.94 3892089913 47.88 47.88 3892089913
21 태웅 044490 20 17750 2 3270 22.58 8952657 126905 20007381 8952657 22.58 7054.61 44.75 44.75 156748965115 44.14 44.14 156748965115
22 아이언디바이스 464500 21 3690 2 190 5.43 5540976 11860211 13963263 5540976 5.43 46.72 39.68 39.68 20122540732 39.05 39.05 20122540732
23 오늘이엔엠 192410 22 1300 2 145 12.55 5315989 1494059 14235530 5315989 12.55 355.81 37.34 37.34 7157524793 38.68 38.68 7157524793
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15315 2 1835 13.61 591244 371369 1600000 591244 13.61 159.21 36.95 36.95 9140570718 37.30 37.30 9140570718
25 상지건설 042940 24 26650 5 -800 -2.91 2386497 1613631 6828712 2386497 -2.91 147.90 34.95 34.95 67352092100 37.01 37.01 67352092100
26 제이투케이바이오 420570 25 11300 2 1250 12.44 1986431 49024 5847483 1986431 12.44 4051.96 33.97 33.97 23959910590 36.26 36.26 23959910590
27 넥스트아이 137940 26 661 2 40 6.44 28396415 9650391 85368992 28396415 6.44 294.25 33.26 33.26 19674579686 34.87 34.87 19674579686
28 한네트 052600 27 4645 2 295 6.78 3989525 1498092 11563700 3989525 6.78 266.31 34.50 34.50 18720277049 34.85 34.85 18720277049
29 에너토크 019990 28 7960 1 1830 29.85 3733927 1524982 9756088 3733927 29.85 244.85 38.27 38.27 26789326335 34.50 34.50 26789326335
30 ACE 원자력테마딥서치 433500 29 25110 2 1295 5.44 380437 37045 1100000 380437 5.44 1026.96 34.59 34.59 9484465310 34.34 34.34 9484465310
31 해성옵틱스 076610 30 723 5 -4 -0.55 7278805 160534 25453198 7278805 -0.55 4534.12 28.60 28.60 6204700765 33.72 33.72 6204700765

31
top30/20250523/top30-atvtr-20250523-164002.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
위더스제약,330350,1,9510,2,1210,14.58,17635626,4579109,13202139,17635626,14.58,385.13,133.58,133.58,171272901665,136.42,136.42,171272901665
케이씨티,089150,2,3415,1,785,29.85,25054703,15894164,17150000,25054703,29.85,157.63,146.09,146.09,77846799136,132.92,132.92,77846799136
메디콕스,054180,3,216,5,-25,-10.37,74600221,61159224,82878283,74600221,-10.37,121.98,90.01,90.01,19278450928,107.69,107.69,19278450928
SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204619,288851,1200000,1204619,12.75,417.04,100.38,100.38,13024368541,98.58,98.58,13024368541
인투셀,287840,5,33200,2,16200,95.29,14405416,0,14829094,14405416,95.29,0.00,97.14,97.14,482066690725,97.92,97.92,482066690725
우리기술,032820,6,2360,2,260,12.38,150348165,7797371,164677432,150348165,12.38,1928.19,91.30,91.30,367240570162,94.49,94.49,367240570162
형지I&C,011080,7,1915,2,273,16.63,28190845,3507376,31541686,28190845,16.63,803.76,89.38,89.38,56785594921,94.01,94.01,56785594921
로킷헬스케어,376900,8,17830,5,-2010,-10.13,7636038,5352882,9669449,7636038,-10.13,142.65,78.97,78.97,157253312335,91.21,91.21,157253312335
형지글로벌,308100,9,5040,2,200,4.13,7517636,1028959,10073629,7517636,4.13,730.61,74.63,74.63,42517999150,83.74,83.74,42517999150
그린생명과학,114450,10,2865,3,0,0.00,14557919,7225163,20000000,14557919,0.00,201.49,72.79,72.79,44348794124,77.40,77.40,44348794124
피코그램,376180,11,2905,2,210,7.79,12443884,7940304,18491378,12443884,7.79,156.72,67.30,67.30,37992447886,70.73,70.73,37992447886
평화홀딩스,010770,12,10350,2,1150,12.50,9642672,4943942,14625466,9642672,12.50,195.04,65.93,65.93,96583547065,63.80,63.80,96583547065
셀리드,299660,13,6430,5,-330,-4.88,11330072,12642255,21102977,11330072,-4.88,89.62,53.69,53.69,74278308945,54.74,54.74,74278308945
프롬바이오,377220,14,3055,5,-230,-7.00,14161556,59568104,28310000,14161556,-7.00,23.77,50.02,50.02,45694595017,52.83,52.83,45694595017
진원생명과학,011000,15,3710,2,345,10.25,42500582,16521974,84917083,42500582,10.25,257.24,50.05,50.05,162208467833,51.49,51.49,162208467833
한텍,098070,16,36150,2,5650,18.52,5552024,120062,11121141,5552024,18.52,4624.30,49.92,49.92,203857725975,50.71,50.71,203857725975
평화산업,090080,17,1680,2,124,7.97,27200999,7677885,54902259,27200999,7.97,354.28,49.54,49.54,45669992023,49.51,49.51,45669992023
한신기계,011700,18,3500,2,570,19.45,16102715,159470,32446151,16102715,19.45,9999.99,49.63,49.63,55494535015,48.87,48.87,55494535015
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913
태웅,044490,20,17750,2,3270,22.58,8961077,126905,20007381,8961077,22.58,7061.25,44.79,44.79,156895304715,44.18,44.18,156895304715
아이언디바이스,464500,21,3690,2,190,5.43,5546812,11860211,13963263,5546812,5.43,46.77,39.72,39.72,20144133932,39.10,39.10,20144133932
오늘이엔엠,192410,22,1300,2,145,12.55,5316858,1494059,14235530,5316858,12.55,355.87,37.35,37.35,7158653624,38.68,38.68,7158653624
SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591244,371369,1600000,591244,13.61,159.21,36.95,36.95,9140570718,37.30,37.30,9140570718
상지건설,042940,24,26650,5,-800,-2.91,2387350,1613631,6828712,2387350,-2.91,147.95,34.96,34.96,67374909850,37.02,37.02,67374909850
제이투케이바이오,420570,25,11300,2,1250,12.44,1988124,49024,5847483,1988124,12.44,4055.41,34.00,34.00,23979041490,36.29,36.29,23979041490
한네트,052600,26,4645,2,295,6.78,4001076,1498092,11563700,4001076,6.78,267.08,34.60,34.60,18773758179,34.95,34.95,18773758179
넥스트아이,137940,27,661,2,40,6.44,28456216,9650391,85368992,28456216,6.44,294.87,33.33,33.33,19715244366,34.94,34.94,19715244366
에너토크,019990,28,7960,1,1830,29.85,3733948,1524982,9756088,3733948,29.85,244.85,38.27,38.27,26789493495,34.50,34.50,26789493495
ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310
해성옵틱스,076610,30,723,5,-4,-0.55,7279384,160534,25453198,7279384,-0.55,4534.48,28.60,28.60,6205114171,33.72,33.72,6205114171
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17635626 4579109 13202139 17635626 14.58 385.13 133.58 133.58 171272901665 136.42 136.42 171272901665
3 케이씨티 089150 2 3415 1 785 29.85 25054703 15894164 17150000 25054703 29.85 157.63 146.09 146.09 77846799136 132.92 132.92 77846799136
4 메디콕스 054180 3 216 5 -25 -10.37 74600221 61159224 82878283 74600221 -10.37 121.98 90.01 90.01 19278450928 107.69 107.69 19278450928
5 SOL 미국원자력SMR 0051G0 4 11010 2 1245 12.75 1204619 288851 1200000 1204619 12.75 417.04 100.38 100.38 13024368541 98.58 98.58 13024368541
6 인투셀 287840 5 33200 2 16200 95.29 14405416 0 14829094 14405416 95.29 0.00 97.14 97.14 482066690725 97.92 97.92 482066690725
7 우리기술 032820 6 2360 2 260 12.38 150348165 7797371 164677432 150348165 12.38 1928.19 91.30 91.30 367240570162 94.49 94.49 367240570162
8 형지I&C 011080 7 1915 2 273 16.63 28190845 3507376 31541686 28190845 16.63 803.76 89.38 89.38 56785594921 94.01 94.01 56785594921
9 로킷헬스케어 376900 8 17830 5 -2010 -10.13 7636038 5352882 9669449 7636038 -10.13 142.65 78.97 78.97 157253312335 91.21 91.21 157253312335
10 형지글로벌 308100 9 5040 2 200 4.13 7517636 1028959 10073629 7517636 4.13 730.61 74.63 74.63 42517999150 83.74 83.74 42517999150
11 그린생명과학 114450 10 2865 3 0 0.00 14557919 7225163 20000000 14557919 0.00 201.49 72.79 72.79 44348794124 77.40 77.40 44348794124
12 피코그램 376180 11 2905 2 210 7.79 12443884 7940304 18491378 12443884 7.79 156.72 67.30 67.30 37992447886 70.73 70.73 37992447886
13 평화홀딩스 010770 12 10350 2 1150 12.50 9642672 4943942 14625466 9642672 12.50 195.04 65.93 65.93 96583547065 63.80 63.80 96583547065
14 셀리드 299660 13 6430 5 -330 -4.88 11330072 12642255 21102977 11330072 -4.88 89.62 53.69 53.69 74278308945 54.74 54.74 74278308945
15 프롬바이오 377220 14 3055 5 -230 -7.00 14161556 59568104 28310000 14161556 -7.00 23.77 50.02 50.02 45694595017 52.83 52.83 45694595017
16 진원생명과학 011000 15 3710 2 345 10.25 42500582 16521974 84917083 42500582 10.25 257.24 50.05 50.05 162208467833 51.49 51.49 162208467833
17 한텍 098070 16 36150 2 5650 18.52 5552024 120062 11121141 5552024 18.52 4624.30 49.92 49.92 203857725975 50.71 50.71 203857725975
18 평화산업 090080 17 1680 2 124 7.97 27200999 7677885 54902259 27200999 7.97 354.28 49.54 49.54 45669992023 49.51 49.51 45669992023
19 한신기계 011700 18 3500 2 570 19.45 16102715 159470 32446151 16102715 19.45 9999.99 49.63 49.63 55494535015 48.87 48.87 55494535015
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 383495 363966 800000 383495 0.00 105.37 47.94 47.94 3892089913 47.88 47.88 3892089913
21 태웅 044490 20 17750 2 3270 22.58 8961077 126905 20007381 8961077 22.58 7061.25 44.79 44.79 156895304715 44.18 44.18 156895304715
22 아이언디바이스 464500 21 3690 2 190 5.43 5546812 11860211 13963263 5546812 5.43 46.77 39.72 39.72 20144133932 39.10 39.10 20144133932
23 오늘이엔엠 192410 22 1300 2 145 12.55 5316858 1494059 14235530 5316858 12.55 355.87 37.35 37.35 7158653624 38.68 38.68 7158653624
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15315 2 1835 13.61 591244 371369 1600000 591244 13.61 159.21 36.95 36.95 9140570718 37.30 37.30 9140570718
25 상지건설 042940 24 26650 5 -800 -2.91 2387350 1613631 6828712 2387350 -2.91 147.95 34.96 34.96 67374909850 37.02 37.02 67374909850
26 제이투케이바이오 420570 25 11300 2 1250 12.44 1988124 49024 5847483 1988124 12.44 4055.41 34.00 34.00 23979041490 36.29 36.29 23979041490
27 한네트 052600 26 4645 2 295 6.78 4001076 1498092 11563700 4001076 6.78 267.08 34.60 34.60 18773758179 34.95 34.95 18773758179
28 넥스트아이 137940 27 661 2 40 6.44 28456216 9650391 85368992 28456216 6.44 294.87 33.33 33.33 19715244366 34.94 34.94 19715244366
29 에너토크 019990 28 7960 1 1830 29.85 3733948 1524982 9756088 3733948 29.85 244.85 38.27 38.27 26789493495 34.50 34.50 26789493495
30 ACE 원자력테마딥서치 433500 29 25110 2 1295 5.44 380437 37045 1100000 380437 5.44 1026.96 34.59 34.59 9484465310 34.34 34.34 9484465310
31 해성옵틱스 076610 30 723 5 -4 -0.55 7279384 160534 25453198 7279384 -0.55 4534.48 28.60 28.60 6205114171 33.72 33.72 6205114171

31
top30/20250523/top30-atvtr-20250523-165002.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
위더스제약,330350,1,9510,2,1210,14.58,17646542,4579109,13202139,17646542,14.58,385.37,133.66,133.66,171373547185,136.50,136.50,171373547185
케이씨티,089150,2,3415,1,785,29.85,25055388,15894164,17150000,25055388,29.85,157.64,146.10,146.10,77849138411,132.92,132.92,77849138411
메디콕스,054180,3,216,5,-25,-10.37,74617357,61159224,82878283,74617357,-10.37,122.01,90.03,90.03,19282169440,107.71,107.71,19282169440
SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204620,288851,1200000,1204620,12.75,417.04,100.38,100.38,13024380336,98.58,98.58,13024380336
인투셀,287840,5,33200,2,16200,95.29,14424886,0,14829094,14424886,95.29,0.00,97.27,97.27,482695571725,98.04,98.04,482695571725
우리기술,032820,6,2360,2,260,12.38,150373980,7797371,164677432,150373980,12.38,1928.52,91.31,91.31,367301106337,94.51,94.51,367301106337
형지I&C,011080,7,1915,2,273,16.63,28211937,3507376,31541686,28211937,16.63,804.36,89.44,89.44,56825311157,94.08,94.08,56825311157
로킷헬스케어,376900,8,17830,5,-2010,-10.13,7641349,5352882,9669449,7641349,-10.13,142.75,79.03,79.03,157348113685,91.27,91.27,157348113685
형지글로벌,308100,9,5040,2,200,4.13,7521214,1028959,10073629,7521214,4.13,730.95,74.66,74.66,42535835480,83.78,83.78,42535835480
그린생명과학,114450,10,2865,3,0,0.00,14557919,7225163,20000000,14557919,0.00,201.49,72.79,72.79,44348794124,77.40,77.40,44348794124
피코그램,376180,11,2905,2,210,7.79,12445956,7940304,18491378,12445956,7.79,156.74,67.31,67.31,37998467046,70.74,70.74,37998467046
평화홀딩스,010770,12,10350,2,1150,12.50,9648746,4943942,14625466,9648746,12.50,195.16,65.97,65.97,96646716665,63.85,63.85,96646716665
셀리드,299660,13,6430,5,-330,-4.88,11346596,12642255,21102977,11346596,-4.88,89.75,53.77,53.77,74387036865,54.82,54.82,74387036865
프롬바이오,377220,14,3055,5,-230,-7.00,14168315,59568104,28310000,14168315,-7.00,23.79,50.05,50.05,45715040992,52.86,52.86,45715040992
진원생명과학,011000,15,3710,2,345,10.25,42538127,16521974,84917083,42538127,10.25,257.46,50.09,50.09,162350387933,51.53,51.53,162350387933
한텍,098070,16,36150,2,5650,18.52,5557574,120062,11121141,5557574,18.52,4628.92,49.97,49.97,204054195975,50.76,50.76,204054195975
평화산업,090080,17,1680,2,124,7.97,27210900,7677885,54902259,27210900,7.97,354.41,49.56,49.56,45686675208,49.53,49.53,45686675208
한신기계,011700,18,3500,2,570,19.45,16107407,159470,32446151,16107407,19.45,9999.99,49.64,49.64,55510839715,48.88,48.88,55510839715
PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913
태웅,044490,20,17750,2,3270,22.58,8973295,126905,20007381,8973295,22.58,7070.88,44.85,44.85,157106676115,44.24,44.24,157106676115
아이언디바이스,464500,21,3690,2,190,5.43,5552466,11860211,13963263,5552466,5.43,46.82,39.76,39.76,20165053732,39.14,39.14,20165053732
오늘이엔엠,192410,22,1300,2,145,12.55,5319958,1494059,14235530,5319958,12.55,356.07,37.37,37.37,7162680524,38.70,38.70,7162680524
SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591339,371369,1600000,591339,13.61,159.23,36.96,36.96,9142025643,37.31,37.31,9142025643
상지건설,042940,24,26650,5,-800,-2.91,2388647,1613631,6828712,2388647,-2.91,148.03,34.98,34.98,67409604600,37.04,37.04,67409604600
제이투케이바이오,420570,25,11300,2,1250,12.44,1988329,49024,5847483,1988329,12.44,4055.83,34.00,34.00,23981339540,36.29,36.29,23981339540
한네트,052600,26,4645,2,295,6.78,4018564,1498092,11563700,4018564,6.78,268.25,34.75,34.75,18853678339,35.10,35.10,18853678339
넥스트아이,137940,27,661,2,40,6.44,28495441,9650391,85368992,28495441,6.44,295.28,33.38,33.38,19741407441,34.98,34.98,19741407441
에너토크,019990,28,7960,1,1830,29.85,3734222,1524982,9756088,3734222,29.85,244.87,38.28,38.28,26791674535,34.50,34.50,26791674535
ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310
해성옵틱스,076610,30,723,5,-4,-0.55,7281524,160534,25453198,7281524,-0.55,4535.81,28.61,28.61,6206642131,33.73,33.73,6206642131
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 위더스제약 330350 1 9510 2 1210 14.58 17646542 4579109 13202139 17646542 14.58 385.37 133.66 133.66 171373547185 136.50 136.50 171373547185
3 케이씨티 089150 2 3415 1 785 29.85 25055388 15894164 17150000 25055388 29.85 157.64 146.10 146.10 77849138411 132.92 132.92 77849138411
4 메디콕스 054180 3 216 5 -25 -10.37 74617357 61159224 82878283 74617357 -10.37 122.01 90.03 90.03 19282169440 107.71 107.71 19282169440
5 SOL 미국원자력SMR 0051G0 4 11010 2 1245 12.75 1204620 288851 1200000 1204620 12.75 417.04 100.38 100.38 13024380336 98.58 98.58 13024380336
6 인투셀 287840 5 33200 2 16200 95.29 14424886 0 14829094 14424886 95.29 0.00 97.27 97.27 482695571725 98.04 98.04 482695571725
7 우리기술 032820 6 2360 2 260 12.38 150373980 7797371 164677432 150373980 12.38 1928.52 91.31 91.31 367301106337 94.51 94.51 367301106337
8 형지I&C 011080 7 1915 2 273 16.63 28211937 3507376 31541686 28211937 16.63 804.36 89.44 89.44 56825311157 94.08 94.08 56825311157
9 로킷헬스케어 376900 8 17830 5 -2010 -10.13 7641349 5352882 9669449 7641349 -10.13 142.75 79.03 79.03 157348113685 91.27 91.27 157348113685
10 형지글로벌 308100 9 5040 2 200 4.13 7521214 1028959 10073629 7521214 4.13 730.95 74.66 74.66 42535835480 83.78 83.78 42535835480
11 그린생명과학 114450 10 2865 3 0 0.00 14557919 7225163 20000000 14557919 0.00 201.49 72.79 72.79 44348794124 77.40 77.40 44348794124
12 피코그램 376180 11 2905 2 210 7.79 12445956 7940304 18491378 12445956 7.79 156.74 67.31 67.31 37998467046 70.74 70.74 37998467046
13 평화홀딩스 010770 12 10350 2 1150 12.50 9648746 4943942 14625466 9648746 12.50 195.16 65.97 65.97 96646716665 63.85 63.85 96646716665
14 셀리드 299660 13 6430 5 -330 -4.88 11346596 12642255 21102977 11346596 -4.88 89.75 53.77 53.77 74387036865 54.82 54.82 74387036865
15 프롬바이오 377220 14 3055 5 -230 -7.00 14168315 59568104 28310000 14168315 -7.00 23.79 50.05 50.05 45715040992 52.86 52.86 45715040992
16 진원생명과학 011000 15 3710 2 345 10.25 42538127 16521974 84917083 42538127 10.25 257.46 50.09 50.09 162350387933 51.53 51.53 162350387933
17 한텍 098070 16 36150 2 5650 18.52 5557574 120062 11121141 5557574 18.52 4628.92 49.97 49.97 204054195975 50.76 50.76 204054195975
18 평화산업 090080 17 1680 2 124 7.97 27210900 7677885 54902259 27210900 7.97 354.41 49.56 49.56 45686675208 49.53 49.53 45686675208
19 한신기계 011700 18 3500 2 570 19.45 16107407 159470 32446151 16107407 19.45 9999.99 49.64 49.64 55510839715 48.88 48.88 55510839715
20 PLUS 차이나AI테크TOP10 0047N0 19 10160 3 0 0.00 383495 363966 800000 383495 0.00 105.37 47.94 47.94 3892089913 47.88 47.88 3892089913
21 태웅 044490 20 17750 2 3270 22.58 8973295 126905 20007381 8973295 22.58 7070.88 44.85 44.85 157106676115 44.24 44.24 157106676115
22 아이언디바이스 464500 21 3690 2 190 5.43 5552466 11860211 13963263 5552466 5.43 46.82 39.76 39.76 20165053732 39.14 39.14 20165053732
23 오늘이엔엠 192410 22 1300 2 145 12.55 5319958 1494059 14235530 5319958 12.55 356.07 37.37 37.37 7162680524 38.70 38.70 7162680524
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 15315 2 1835 13.61 591339 371369 1600000 591339 13.61 159.23 36.96 36.96 9142025643 37.31 37.31 9142025643
25 상지건설 042940 24 26650 5 -800 -2.91 2388647 1613631 6828712 2388647 -2.91 148.03 34.98 34.98 67409604600 37.04 37.04 67409604600
26 제이투케이바이오 420570 25 11300 2 1250 12.44 1988329 49024 5847483 1988329 12.44 4055.83 34.00 34.00 23981339540 36.29 36.29 23981339540
27 한네트 052600 26 4645 2 295 6.78 4018564 1498092 11563700 4018564 6.78 268.25 34.75 34.75 18853678339 35.10 35.10 18853678339
28 넥스트아이 137940 27 661 2 40 6.44 28495441 9650391 85368992 28495441 6.44 295.28 33.38 33.38 19741407441 34.98 34.98 19741407441
29 에너토크 019990 28 7960 1 1830 29.85 3734222 1524982 9756088 3734222 29.85 244.87 38.28 38.28 26791674535 34.50 34.50 26791674535
30 ACE 원자력테마딥서치 433500 29 25110 2 1295 5.44 380437 37045 1100000 380437 5.44 1026.96 34.59 34.59 9484465310 34.34 34.34 9484465310
31 해성옵틱스 076610 30 723 5 -4 -0.55 7281524 160534 25453198 7281524 -0.55 4535.81 28.61 28.61 6206642131 33.73 33.73 6206642131

31
top30/20250523/top30-av-20250523-090000.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 인버스,114800,1,4375,3,0,0.00,37620,13450180,138500000,37620,0.00,0.28,0.03,0.03,164587500,0.03,0.03,164587500
씨씨에스,066790,2,1749,3,0,0.00,26318,10515242,65152039,26318,0.00,0.25,0.04,0.04,46030182,0.04,0.04,46030182
비트맥스,377030,3,2500,3,0,0.00,21410,5449098,37231222,21410,0.00,0.39,0.06,0.06,53525000,0.06,0.06,53525000
프롬바이오,377220,4,3285,3,0,0.00,19818,59568104,28310000,19818,0.00,0.03,0.07,0.07,65102130,0.07,0.07,65102130
대영포장,014160,5,1372,3,0,0.00,14157,9050712,108394549,14157,0.00,0.16,0.01,0.01,19423404,0.01,0.01,19423404
사조동아원,008040,6,1200,3,0,0.00,13761,31672508,141144600,13761,0.00,0.04,0.01,0.01,16513200,0.01,0.01,16513200
휴마시스,205470,7,1899,3,0,0.00,12344,97669384,129375009,12344,0.00,0.01,0.01,0.01,23441256,0.01,0.01,23441256
한국정보인증,053300,8,5560,3,0,0.00,9664,15131356,42441361,9664,0.00,0.06,0.02,0.02,53731840,0.02,0.02,53731840
원익홀딩스,030530,9,5470,3,0,0.00,7182,10582705,77237981,7182,0.00,0.07,0.01,0.01,39285540,0.01,0.01,39285540
엑세스바이오,950130,10,6430,3,0,0.00,7084,10926328,37727832,7084,0.00,0.06,0.02,0.02,45550120,0.02,0.02,45550120
TS트릴리온,317240,11,255,3,0,0.00,6919,16434706,107240922,6919,0.00,0.04,0.01,0.01,1764345,0.01,0.01,1764345
피코그램,376180,12,2695,3,0,0.00,6327,7940304,18491378,6327,0.00,0.08,0.03,0.03,17051265,0.03,0.03,17051265
셀리드,299660,13,6760,3,0,0.00,5905,12642255,21102977,5905,0.00,0.05,0.03,0.03,39917800,0.03,0.03,39917800
랩지노믹스,084650,14,3120,3,0,0.00,5768,83740136,74239990,5768,0.00,0.01,0.01,0.01,17996160,0.01,0.01,17996160
동양철관,008970,15,1316,3,0,0.00,4645,4670186,159323019,4645,0.00,0.10,0.00,0.00,6112820,0.00,0.00,6112820
온코크로스,382150,16,12300,3,0,0.00,4405,455155,11896437,4405,0.00,0.97,0.04,0.04,54181500,0.04,0.04,54181500
하림,136480,17,3250,3,0,0.00,3925,7439296,106209702,3925,0.00,0.05,0.00,0.00,12756250,0.00,0.00,12756250
LK삼양,225190,18,2525,3,0,0.00,3635,1222188,50748440,3635,0.00,0.30,0.01,0.01,9178375,0.01,0.01,9178375
티씨머티리얼즈,125020,19,5400,3,0,0.00,2890,2145605,34227815,2890,0.00,0.13,0.01,0.01,15606000,0.01,0.01,15606000
나우IB,293580,20,1333,3,0,0.00,2209,1465273,94929950,2209,0.00,0.15,0.00,0.00,2944597,0.00,0.00,2944597
KODEX 200선물인버스2X,252670,21,2090,3,0,0.00,2186,113814792,646500000,2186,0.00,0.00,0.00,0.00,4568740,0.00,0.00,4568740
평화홀딩스,010770,22,9200,3,0,0.00,2133,4943942,14625466,2133,0.00,0.04,0.01,0.01,19623600,0.01,0.01,19623600
진매트릭스,109820,23,3345,3,0,0.00,2091,7393696,20393640,2091,0.00,0.03,0.01,0.01,6994395,0.01,0.01,6994395
유진로봇,056080,24,11140,3,0,0.00,2033,2470534,37512152,2033,0.00,0.08,0.01,0.01,22647620,0.01,0.01,22647620
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,25,6845,3,0,0.00,2013,4954827,40000000,2013,0.00,0.04,0.01,0.01,13778985,0.01,0.01,13778985
서울제약,018680,26,3835,3,0,0.00,2001,1175924,11659319,2001,0.00,0.17,0.02,0.02,7673835,0.02,0.02,7673835
마니커에프앤지,195500,27,3415,3,0,0.00,2000,470903,15978000,2000,0.00,0.42,0.01,0.01,6830000,0.01,0.01,6830000
KODEX 레버리지,122630,28,16080,3,0,0.00,1999,12808964,135550000,1999,0.00,0.02,0.00,0.00,32143920,0.00,0.00,32143920
네오이뮨텍,950220,29,1616,3,0,0.00,1973,2216811,98867465,1973,0.00,0.09,0.00,0.00,3188368,0.00,0.00,3188368
아이언디바이스,464500,30,3500,3,0,0.00,1972,11860211,13963263,1972,0.00,0.02,0.01,0.01,6902000,0.01,0.01,6902000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 인버스 114800 1 4375 3 0 0.00 37620 13450180 138500000 37620 0.00 0.28 0.03 0.03 164587500 0.03 0.03 164587500
3 씨씨에스 066790 2 1749 3 0 0.00 26318 10515242 65152039 26318 0.00 0.25 0.04 0.04 46030182 0.04 0.04 46030182
4 비트맥스 377030 3 2500 3 0 0.00 21410 5449098 37231222 21410 0.00 0.39 0.06 0.06 53525000 0.06 0.06 53525000
5 프롬바이오 377220 4 3285 3 0 0.00 19818 59568104 28310000 19818 0.00 0.03 0.07 0.07 65102130 0.07 0.07 65102130
6 대영포장 014160 5 1372 3 0 0.00 14157 9050712 108394549 14157 0.00 0.16 0.01 0.01 19423404 0.01 0.01 19423404
7 사조동아원 008040 6 1200 3 0 0.00 13761 31672508 141144600 13761 0.00 0.04 0.01 0.01 16513200 0.01 0.01 16513200
8 휴마시스 205470 7 1899 3 0 0.00 12344 97669384 129375009 12344 0.00 0.01 0.01 0.01 23441256 0.01 0.01 23441256
9 한국정보인증 053300 8 5560 3 0 0.00 9664 15131356 42441361 9664 0.00 0.06 0.02 0.02 53731840 0.02 0.02 53731840
10 원익홀딩스 030530 9 5470 3 0 0.00 7182 10582705 77237981 7182 0.00 0.07 0.01 0.01 39285540 0.01 0.01 39285540
11 엑세스바이오 950130 10 6430 3 0 0.00 7084 10926328 37727832 7084 0.00 0.06 0.02 0.02 45550120 0.02 0.02 45550120
12 TS트릴리온 317240 11 255 3 0 0.00 6919 16434706 107240922 6919 0.00 0.04 0.01 0.01 1764345 0.01 0.01 1764345
13 피코그램 376180 12 2695 3 0 0.00 6327 7940304 18491378 6327 0.00 0.08 0.03 0.03 17051265 0.03 0.03 17051265
14 셀리드 299660 13 6760 3 0 0.00 5905 12642255 21102977 5905 0.00 0.05 0.03 0.03 39917800 0.03 0.03 39917800
15 랩지노믹스 084650 14 3120 3 0 0.00 5768 83740136 74239990 5768 0.00 0.01 0.01 0.01 17996160 0.01 0.01 17996160
16 동양철관 008970 15 1316 3 0 0.00 4645 4670186 159323019 4645 0.00 0.10 0.00 0.00 6112820 0.00 0.00 6112820
17 온코크로스 382150 16 12300 3 0 0.00 4405 455155 11896437 4405 0.00 0.97 0.04 0.04 54181500 0.04 0.04 54181500
18 하림 136480 17 3250 3 0 0.00 3925 7439296 106209702 3925 0.00 0.05 0.00 0.00 12756250 0.00 0.00 12756250
19 LK삼양 225190 18 2525 3 0 0.00 3635 1222188 50748440 3635 0.00 0.30 0.01 0.01 9178375 0.01 0.01 9178375
20 티씨머티리얼즈 125020 19 5400 3 0 0.00 2890 2145605 34227815 2890 0.00 0.13 0.01 0.01 15606000 0.01 0.01 15606000
21 나우IB 293580 20 1333 3 0 0.00 2209 1465273 94929950 2209 0.00 0.15 0.00 0.00 2944597 0.00 0.00 2944597
22 KODEX 200선물인버스2X 252670 21 2090 3 0 0.00 2186 113814792 646500000 2186 0.00 0.00 0.00 0.00 4568740 0.00 0.00 4568740
23 평화홀딩스 010770 22 9200 3 0 0.00 2133 4943942 14625466 2133 0.00 0.04 0.01 0.01 19623600 0.01 0.01 19623600
24 진매트릭스 109820 23 3345 3 0 0.00 2091 7393696 20393640 2091 0.00 0.03 0.01 0.01 6994395 0.01 0.01 6994395
25 유진로봇 056080 24 11140 3 0 0.00 2033 2470534 37512152 2033 0.00 0.08 0.01 0.01 22647620 0.01 0.01 22647620
26 삼성 인버스 2X 코스닥150 선물 ETN Q530107 25 6845 3 0 0.00 2013 4954827 40000000 2013 0.00 0.04 0.01 0.01 13778985 0.01 0.01 13778985
27 서울제약 018680 26 3835 3 0 0.00 2001 1175924 11659319 2001 0.00 0.17 0.02 0.02 7673835 0.02 0.02 7673835
28 마니커에프앤지 195500 27 3415 3 0 0.00 2000 470903 15978000 2000 0.00 0.42 0.01 0.01 6830000 0.01 0.01 6830000
29 KODEX 레버리지 122630 28 16080 3 0 0.00 1999 12808964 135550000 1999 0.00 0.02 0.00 0.00 32143920 0.00 0.00 32143920
30 네오이뮨텍 950220 29 1616 3 0 0.00 1973 2216811 98867465 1973 0.00 0.09 0.00 0.00 3188368 0.00 0.00 3188368
31 아이언디바이스 464500 30 3500 3 0 0.00 1972 11860211 13963263 1972 0.00 0.02 0.01 0.01 6902000 0.01 0.01 6902000

31
top30/20250523/top30-av-20250523-091001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2072,5,-18,-0.86,16176710,113814792,646500000,16176710,-0.86,14.21,2.50,2.50,33534572972,2.50,2.50,33534572972
우리기술,032820,2,2390,2,290,13.81,11514739,7797371,164677432,11514739,13.81,147.67,6.99,6.99,26333866651,6.69,6.69,26333866651
진원생명과학,011000,3,3485,2,120,3.57,8441516,16521974,84917083,8441516,3.57,51.09,9.94,9.94,30458943406,10.29,10.29,30458943406
메디콕스,054180,4,248,2,7,2.90,7895983,61159224,82878283,7895983,2.90,12.91,9.53,9.53,2055269518,10.00,10.00,2055269518
형지I&C,011080,5,2030,2,388,23.63,6455939,3507376,31541686,6455939,23.63,184.07,20.47,20.47,13366179681,20.87,20.87,13366179681
휴마시스,205470,6,1732,5,-167,-8.79,5792529,97669384,129375009,5792529,-8.79,5.93,4.48,4.48,10384103789,4.63,4.63,10384103789
인투셀,287840,7,33150,2,16150,95.00,4067431,0,14829094,4067431,95.00,0.00,27.43,27.43,143982398050,29.29,29.29,143982398050
형지엘리트,093240,8,2345,2,345,17.25,3962851,861005,38390259,3962851,17.25,460.26,10.32,10.32,9381446331,10.42,10.42,9381446331
랩지노믹스,084650,9,2850,5,-270,-8.65,3760444,83740136,74239990,3760444,-8.65,4.49,5.07,5.07,10924474879,5.16,5.16,10924474879
휴림로봇,090710,10,2150,2,165,8.31,3626685,2086220,110237793,3626685,8.31,173.84,3.29,3.29,7802797773,3.29,3.29,7802797773
그린생명과학,114450,11,3145,2,280,9.77,3406967,7225163,20000000,3406967,9.77,47.15,17.03,17.03,11045438487,17.56,17.56,11045438487
프롬바이오,377220,12,3520,2,235,7.15,3238570,59568104,28310000,3238570,7.15,5.44,11.44,11.44,11140825563,11.18,11.18,11140825563
오리엔트바이오,002630,13,1462,2,95,6.95,3232798,2169075,118583005,3232798,6.95,149.04,2.73,2.73,4806629915,2.77,2.77,4806629915
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,103,2,3,3.00,3208179,16819824,1497000000,3208179,3.00,19.07,0.21,0.21,327253964,0.21,0.21,327253964
위더스제약,330350,15,10160,2,1860,22.41,2994266,4579109,13202139,2994266,22.41,65.39,22.68,22.68,28548531430,21.28,21.28,28548531430
우리로,046970,16,1459,2,82,5.95,2920503,1015474,43824999,2920503,5.95,287.60,6.66,6.66,4390569110,6.87,6.87,4390569110
KODEX 코스닥150레버리지,233740,17,6645,5,-55,-0.82,2825474,22445758,275800000,2825474,-0.82,12.59,1.02,1.02,18906562131,1.03,1.03,18906562131
KODEX 코스닥150선물인버스,251340,18,4030,2,20,0.50,2701806,30234076,64400000,2701806,0.50,8.94,4.20,4.20,10846217546,4.18,4.18,10846217546
케이바이오,038530,19,292,5,-11,-3.63,2571426,42869792,115714347,2571426,-3.63,6.00,2.22,2.22,793626847,2.35,2.35,793626847
셀리드,299660,20,6170,5,-590,-8.73,2539312,12642255,21102977,2539312,-8.73,20.09,12.03,12.03,16445710015,12.63,12.63,16445710015
두산에너빌리티,034020,21,40100,2,1850,4.84,2391205,10239052,640561146,2391205,4.84,23.35,0.37,0.37,95124676275,0.37,0.37,95124676275
오리엔트정공,065500,22,8015,2,605,8.16,2347833,1712543,31742912,2347833,8.16,137.10,7.40,7.40,19059681625,7.49,7.49,19059681625
넥스트아이,137940,23,650,2,29,4.67,2170643,9650391,85368992,2170643,4.67,22.49,2.54,2.54,1446538959,2.61,2.61,1446538959
형지글로벌,308100,24,5780,2,940,19.42,2160176,1028959,10073629,2160176,19.42,209.94,21.44,21.44,12688823895,21.79,21.79,12688823895
네오이뮨텍,950220,25,1790,2,174,10.77,2148050,2216811,98867465,2148050,10.77,96.90,2.17,2.17,3798612261,2.15,2.15,3798612261
KODEX 2차전지산업레버리지,462330,26,649,5,-17,-2.55,2142775,30568880,242900000,2142775,-2.55,7.01,0.88,0.88,1405914421,0.89,0.89,1405914421
웅진,016880,27,2085,2,258,14.12,1997244,891148,79927080,1997244,14.12,224.12,2.50,2.50,4026981497,2.42,2.42,4026981497
한화솔루션,009830,28,30100,5,-3200,-9.61,1597313,10049870,171892536,1597313,-9.61,15.89,0.93,0.93,49189734200,0.95,0.95,49189734200
사조동아원,008040,29,1164,5,-36,-3.00,1424998,31672508,141144600,1424998,-3.00,4.50,1.01,1.01,1672121853,1.02,1.02,1672121853
아이씨티케이,456010,30,19600,2,1050,5.66,1395147,1602626,13420676,1395147,5.66,87.05,10.40,10.40,27662745305,10.52,10.52,27662745305
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 2072 5 -18 -0.86 16176710 113814792 646500000 16176710 -0.86 14.21 2.50 2.50 33534572972 2.50 2.50 33534572972
3 우리기술 032820 2 2390 2 290 13.81 11514739 7797371 164677432 11514739 13.81 147.67 6.99 6.99 26333866651 6.69 6.69 26333866651
4 진원생명과학 011000 3 3485 2 120 3.57 8441516 16521974 84917083 8441516 3.57 51.09 9.94 9.94 30458943406 10.29 10.29 30458943406
5 메디콕스 054180 4 248 2 7 2.90 7895983 61159224 82878283 7895983 2.90 12.91 9.53 9.53 2055269518 10.00 10.00 2055269518
6 형지I&C 011080 5 2030 2 388 23.63 6455939 3507376 31541686 6455939 23.63 184.07 20.47 20.47 13366179681 20.87 20.87 13366179681
7 휴마시스 205470 6 1732 5 -167 -8.79 5792529 97669384 129375009 5792529 -8.79 5.93 4.48 4.48 10384103789 4.63 4.63 10384103789
8 인투셀 287840 7 33150 2 16150 95.00 4067431 0 14829094 4067431 95.00 0.00 27.43 27.43 143982398050 29.29 29.29 143982398050
9 형지엘리트 093240 8 2345 2 345 17.25 3962851 861005 38390259 3962851 17.25 460.26 10.32 10.32 9381446331 10.42 10.42 9381446331
10 랩지노믹스 084650 9 2850 5 -270 -8.65 3760444 83740136 74239990 3760444 -8.65 4.49 5.07 5.07 10924474879 5.16 5.16 10924474879
11 휴림로봇 090710 10 2150 2 165 8.31 3626685 2086220 110237793 3626685 8.31 173.84 3.29 3.29 7802797773 3.29 3.29 7802797773
12 그린생명과학 114450 11 3145 2 280 9.77 3406967 7225163 20000000 3406967 9.77 47.15 17.03 17.03 11045438487 17.56 17.56 11045438487
13 프롬바이오 377220 12 3520 2 235 7.15 3238570 59568104 28310000 3238570 7.15 5.44 11.44 11.44 11140825563 11.18 11.18 11140825563
14 오리엔트바이오 002630 13 1462 2 95 6.95 3232798 2169075 118583005 3232798 6.95 149.04 2.73 2.73 4806629915 2.77 2.77 4806629915
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 103 2 3 3.00 3208179 16819824 1497000000 3208179 3.00 19.07 0.21 0.21 327253964 0.21 0.21 327253964
16 위더스제약 330350 15 10160 2 1860 22.41 2994266 4579109 13202139 2994266 22.41 65.39 22.68 22.68 28548531430 21.28 21.28 28548531430
17 우리로 046970 16 1459 2 82 5.95 2920503 1015474 43824999 2920503 5.95 287.60 6.66 6.66 4390569110 6.87 6.87 4390569110
18 KODEX 코스닥150레버리지 233740 17 6645 5 -55 -0.82 2825474 22445758 275800000 2825474 -0.82 12.59 1.02 1.02 18906562131 1.03 1.03 18906562131
19 KODEX 코스닥150선물인버스 251340 18 4030 2 20 0.50 2701806 30234076 64400000 2701806 0.50 8.94 4.20 4.20 10846217546 4.18 4.18 10846217546
20 케이바이오 038530 19 292 5 -11 -3.63 2571426 42869792 115714347 2571426 -3.63 6.00 2.22 2.22 793626847 2.35 2.35 793626847
21 셀리드 299660 20 6170 5 -590 -8.73 2539312 12642255 21102977 2539312 -8.73 20.09 12.03 12.03 16445710015 12.63 12.63 16445710015
22 두산에너빌리티 034020 21 40100 2 1850 4.84 2391205 10239052 640561146 2391205 4.84 23.35 0.37 0.37 95124676275 0.37 0.37 95124676275
23 오리엔트정공 065500 22 8015 2 605 8.16 2347833 1712543 31742912 2347833 8.16 137.10 7.40 7.40 19059681625 7.49 7.49 19059681625
24 넥스트아이 137940 23 650 2 29 4.67 2170643 9650391 85368992 2170643 4.67 22.49 2.54 2.54 1446538959 2.61 2.61 1446538959
25 형지글로벌 308100 24 5780 2 940 19.42 2160176 1028959 10073629 2160176 19.42 209.94 21.44 21.44 12688823895 21.79 21.79 12688823895
26 네오이뮨텍 950220 25 1790 2 174 10.77 2148050 2216811 98867465 2148050 10.77 96.90 2.17 2.17 3798612261 2.15 2.15 3798612261
27 KODEX 2차전지산업레버리지 462330 26 649 5 -17 -2.55 2142775 30568880 242900000 2142775 -2.55 7.01 0.88 0.88 1405914421 0.89 0.89 1405914421
28 웅진 016880 27 2085 2 258 14.12 1997244 891148 79927080 1997244 14.12 224.12 2.50 2.50 4026981497 2.42 2.42 4026981497
29 한화솔루션 009830 28 30100 5 -3200 -9.61 1597313 10049870 171892536 1597313 -9.61 15.89 0.93 0.93 49189734200 0.95 0.95 49189734200
30 사조동아원 008040 29 1164 5 -36 -3.00 1424998 31672508 141144600 1424998 -3.00 4.50 1.01 1.01 1672121853 1.02 1.02 1672121853
31 아이씨티케이 456010 30 19600 2 1050 5.66 1395147 1602626 13420676 1395147 5.66 87.05 10.40 10.40 27662745305 10.52 10.52 27662745305

31
top30/20250523/top30-av-20250523-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2375,2,275,13.10,33671258,7797371,164677432,33671258,13.10,431.83,20.45,20.45,80457572420,20.57,20.57,80457572420
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,20962408,113814792,646500000,20962408,-0.48,18.42,3.24,3.24,43465606977,3.23,3.23,43465606977
메디콕스,054180,3,259,2,18,7.47,14819463,61159224,82878283,14819463,7.47,24.23,17.88,17.88,3829178900,17.84,17.84,3829178900
진원생명과학,011000,4,3920,2,555,16.49,13589901,16521974,84917083,13589901,16.49,82.25,16.00,16.00,49650988709,14.92,14.92,49650988709
형지I&C,011080,5,2060,2,418,25.46,9559962,3507376,31541686,9559962,25.46,272.57,30.31,30.31,19650820117,30.24,30.24,19650820117
휴마시스,205470,6,1787,5,-112,-5.90,7643456,97669384,129375009,7643456,-5.90,7.83,5.91,5.91,13652971684,5.91,5.91,13652971684
휴림로봇,090710,7,2110,2,125,6.30,7245015,2086220,110237793,7245015,6.30,347.28,6.57,6.57,15599070661,6.71,6.71,15599070661
형지엘리트,093240,8,2290,2,290,14.50,5208550,861005,38390259,5208550,14.50,604.94,13.57,13.57,12220789173,13.90,13.90,12220789173
인투셀,287840,9,33550,2,16550,97.35,5178130,0,14829094,5178130,97.35,0.00,34.92,34.92,181737029575,36.53,36.53,181737029575
프롬바이오,377220,10,3160,5,-125,-3.81,5018544,59568104,28310000,5018544,-3.81,8.42,17.73,17.73,17030051025,19.04,19.04,17030051025
그린생명과학,114450,11,3205,2,340,11.87,5017679,7225163,20000000,5017679,11.87,69.45,25.09,25.09,16170864891,25.23,25.23,16170864891
랩지노믹스,084650,12,2895,5,-225,-7.21,4903589,83740136,74239990,4903589,-7.21,5.86,6.61,6.61,14198675749,6.61,6.61,14198675749
KODEX 코스닥150레버리지,233740,13,6620,5,-80,-1.19,4546414,22445758,275800000,4546414,-1.19,20.26,1.65,1.65,30301866834,1.66,1.66,30301866834
오리엔트바이오,002630,14,1448,2,81,5.93,4400300,2169075,118583005,4400300,5.93,202.87,3.71,3.71,6488348776,3.78,3.78,6488348776
위더스제약,330350,15,9710,2,1410,16.99,4188165,4579109,13202139,4188165,16.99,91.46,31.72,31.72,40201686930,31.36,31.36,40201686930
KODEX 코스닥150선물인버스,251340,16,4035,2,25,0.62,3974477,30234076,64400000,3974477,0.62,13.15,6.17,6.17,15981619710,6.15,6.15,15981619710
KODEX 2차전지산업레버리지,462330,17,643,5,-23,-3.45,3911200,30568880,242900000,3911200,-3.45,12.79,1.61,1.61,2543003933,1.63,1.63,2543003933
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,102,2,2,2.00,3585334,16819824,1497000000,3585334,2.00,21.32,0.24,0.24,365723775,0.24,0.24,365723775
셀리드,299660,19,6565,5,-195,-2.88,3522943,12642255,21102977,3522943,-2.88,27.87,16.69,16.69,22760991750,16.43,16.43,22760991750
케이바이오,038530,20,288,5,-15,-4.95,3408678,42869792,115714347,3408678,-4.95,7.95,2.95,2.95,1033012494,3.10,3.10,1033012494
두산에너빌리티,034020,21,39700,2,1450,3.79,3262366,10239052,640561146,3262366,3.79,31.86,0.51,0.51,129896808450,0.51,0.51,129896808450
네오이뮨텍,950220,22,1700,2,84,5.20,3228513,2216811,98867465,3228513,5.20,145.64,3.27,3.27,5643615618,3.36,3.36,5643615618
우리로,046970,23,1443,2,66,4.79,3185506,1015474,43824999,3185506,4.79,313.70,7.27,7.27,4772517388,7.55,7.55,4772517388
오리엔트정공,065500,24,7930,2,520,7.02,3161034,1712543,31742912,3161034,7.02,184.58,9.96,9.96,25498334075,10.13,10.13,25498334075
넥스트아이,137940,25,658,2,37,5.96,3128766,9650391,85368992,3128766,5.96,32.42,3.66,3.66,2081540063,3.71,3.71,2081540063
형지글로벌,308100,26,5740,2,900,18.60,3075570,1028959,10073629,3075570,18.60,298.90,30.53,30.53,17894504485,30.95,30.95,17894504485
한화솔루션,009830,27,29950,5,-3350,-10.06,2590861,10049870,171892536,2590861,-10.06,25.78,1.51,1.51,78972280725,1.53,1.53,78972280725
웅진,016880,28,1995,2,168,9.20,2572048,891148,79927080,2572048,9.20,288.62,3.22,3.22,5183763542,3.25,3.25,5183763542
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,87,2,2,2.35,2423789,3323707,633000000,2423789,2.35,72.92,0.38,0.38,210869241,0.38,0.38,210869241
KODEX 인버스,114800,30,4370,5,-5,-0.11,2419844,13450180,138500000,2419844,-0.11,17.99,1.75,1.75,10558463172,1.74,1.74,10558463172
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2375 2 275 13.10 33671258 7797371 164677432 33671258 13.10 431.83 20.45 20.45 80457572420 20.57 20.57 80457572420
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 20962408 113814792 646500000 20962408 -0.48 18.42 3.24 3.24 43465606977 3.23 3.23 43465606977
4 메디콕스 054180 3 259 2 18 7.47 14819463 61159224 82878283 14819463 7.47 24.23 17.88 17.88 3829178900 17.84 17.84 3829178900
5 진원생명과학 011000 4 3920 2 555 16.49 13589901 16521974 84917083 13589901 16.49 82.25 16.00 16.00 49650988709 14.92 14.92 49650988709
6 형지I&C 011080 5 2060 2 418 25.46 9559962 3507376 31541686 9559962 25.46 272.57 30.31 30.31 19650820117 30.24 30.24 19650820117
7 휴마시스 205470 6 1787 5 -112 -5.90 7643456 97669384 129375009 7643456 -5.90 7.83 5.91 5.91 13652971684 5.91 5.91 13652971684
8 휴림로봇 090710 7 2110 2 125 6.30 7245015 2086220 110237793 7245015 6.30 347.28 6.57 6.57 15599070661 6.71 6.71 15599070661
9 형지엘리트 093240 8 2290 2 290 14.50 5208550 861005 38390259 5208550 14.50 604.94 13.57 13.57 12220789173 13.90 13.90 12220789173
10 인투셀 287840 9 33550 2 16550 97.35 5178130 0 14829094 5178130 97.35 0.00 34.92 34.92 181737029575 36.53 36.53 181737029575
11 프롬바이오 377220 10 3160 5 -125 -3.81 5018544 59568104 28310000 5018544 -3.81 8.42 17.73 17.73 17030051025 19.04 19.04 17030051025
12 그린생명과학 114450 11 3205 2 340 11.87 5017679 7225163 20000000 5017679 11.87 69.45 25.09 25.09 16170864891 25.23 25.23 16170864891
13 랩지노믹스 084650 12 2895 5 -225 -7.21 4903589 83740136 74239990 4903589 -7.21 5.86 6.61 6.61 14198675749 6.61 6.61 14198675749
14 KODEX 코스닥150레버리지 233740 13 6620 5 -80 -1.19 4546414 22445758 275800000 4546414 -1.19 20.26 1.65 1.65 30301866834 1.66 1.66 30301866834
15 오리엔트바이오 002630 14 1448 2 81 5.93 4400300 2169075 118583005 4400300 5.93 202.87 3.71 3.71 6488348776 3.78 3.78 6488348776
16 위더스제약 330350 15 9710 2 1410 16.99 4188165 4579109 13202139 4188165 16.99 91.46 31.72 31.72 40201686930 31.36 31.36 40201686930
17 KODEX 코스닥150선물인버스 251340 16 4035 2 25 0.62 3974477 30234076 64400000 3974477 0.62 13.15 6.17 6.17 15981619710 6.15 6.15 15981619710
18 KODEX 2차전지산업레버리지 462330 17 643 5 -23 -3.45 3911200 30568880 242900000 3911200 -3.45 12.79 1.61 1.61 2543003933 1.63 1.63 2543003933
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 102 2 2 2.00 3585334 16819824 1497000000 3585334 2.00 21.32 0.24 0.24 365723775 0.24 0.24 365723775
20 셀리드 299660 19 6565 5 -195 -2.88 3522943 12642255 21102977 3522943 -2.88 27.87 16.69 16.69 22760991750 16.43 16.43 22760991750
21 케이바이오 038530 20 288 5 -15 -4.95 3408678 42869792 115714347 3408678 -4.95 7.95 2.95 2.95 1033012494 3.10 3.10 1033012494
22 두산에너빌리티 034020 21 39700 2 1450 3.79 3262366 10239052 640561146 3262366 3.79 31.86 0.51 0.51 129896808450 0.51 0.51 129896808450
23 네오이뮨텍 950220 22 1700 2 84 5.20 3228513 2216811 98867465 3228513 5.20 145.64 3.27 3.27 5643615618 3.36 3.36 5643615618
24 우리로 046970 23 1443 2 66 4.79 3185506 1015474 43824999 3185506 4.79 313.70 7.27 7.27 4772517388 7.55 7.55 4772517388
25 오리엔트정공 065500 24 7930 2 520 7.02 3161034 1712543 31742912 3161034 7.02 184.58 9.96 9.96 25498334075 10.13 10.13 25498334075
26 넥스트아이 137940 25 658 2 37 5.96 3128766 9650391 85368992 3128766 5.96 32.42 3.66 3.66 2081540063 3.71 3.71 2081540063
27 형지글로벌 308100 26 5740 2 900 18.60 3075570 1028959 10073629 3075570 18.60 298.90 30.53 30.53 17894504485 30.95 30.95 17894504485
28 한화솔루션 009830 27 29950 5 -3350 -10.06 2590861 10049870 171892536 2590861 -10.06 25.78 1.51 1.51 78972280725 1.53 1.53 78972280725
29 웅진 016880 28 1995 2 168 9.20 2572048 891148 79927080 2572048 9.20 288.62 3.22 3.22 5183763542 3.25 3.25 5183763542
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 87 2 2 2.35 2423789 3323707 633000000 2423789 2.35 72.92 0.38 0.38 210869241 0.38 0.38 210869241
31 KODEX 인버스 114800 30 4370 5 -5 -0.11 2419844 13450180 138500000 2419844 -0.11 17.99 1.75 1.75 10558463172 1.74 1.74 10558463172

31
top30/20250523/top30-av-20250523-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2390,2,290,13.81,43398828,7797371,164677432,43398828,13.81,556.58,26.35,26.35,103963609182,26.41,26.41,103963609182
KODEX 200선물인버스2X,252670,2,2070,5,-20,-0.96,24862047,113814792,646500000,24862047,-0.96,21.84,3.85,3.85,51544472068,3.85,3.85,51544472068
메디콕스,054180,3,267,2,26,10.79,21117669,61159224,82878283,21117669,10.79,34.53,25.48,25.48,5480489951,24.77,24.77,5480489951
진원생명과학,011000,4,4050,2,685,20.36,21031807,16521974,84917083,21031807,20.36,127.30,24.77,24.77,79691436132,23.17,23.17,79691436132
휴마시스,205470,5,1844,5,-55,-2.90,11230813,97669384,129375009,11230813,-2.90,11.50,8.68,8.68,20220038712,8.48,8.48,20220038712
형지I&C,011080,6,1986,2,344,20.95,11137867,3507376,31541686,11137867,20.95,317.56,35.31,35.31,22814162181,36.42,36.42,22814162181
휴림로봇,090710,7,2085,2,100,5.04,8782721,2086220,110237793,8782721,5.04,420.99,7.97,7.97,18802002052,8.18,8.18,18802002052
랩지노믹스,084650,8,2965,5,-155,-4.97,6754993,83740136,74239990,6754993,-4.97,8.07,9.10,9.10,19665253322,8.93,8.93,19665253322
셀리드,299660,9,6760,3,0,0.00,6048702,12642255,21102977,6048702,0.00,47.85,28.66,28.66,40223189665,28.20,28.20,40223189665
인투셀,287840,10,34400,2,17400,102.35,5870844,0,14829094,5870844,102.35,0.00,39.59,39.59,205270943900,40.24,40.24,205270943900
그린생명과학,114450,11,3100,2,235,8.20,5820912,7225163,20000000,5820912,8.20,80.56,29.10,29.10,18687776585,30.14,30.14,18687776585
형지엘리트,093240,12,2200,2,200,10.00,5737917,861005,38390259,5737917,10.00,666.42,14.95,14.95,13396399068,15.86,15.86,13396399068
프롬바이오,377220,13,3230,5,-55,-1.67,5571030,59568104,28310000,5571030,-1.67,9.35,19.68,19.68,18801190912,20.56,20.56,18801190912
KODEX 코스닥150레버리지,233740,14,6640,5,-60,-0.90,5533866,22445758,275800000,5533866,-0.90,24.65,2.01,2.01,36840383473,2.01,2.01,36840383473
넥스트아이,137940,15,707,2,86,13.85,5442763,9650391,85368992,5442763,13.85,56.40,6.38,6.38,3668745375,6.08,6.08,3668745375
오리엔트바이오,002630,16,1416,2,49,3.58,5115989,2169075,118583005,5115989,3.58,235.86,4.31,4.31,7506625061,4.47,4.47,7506625061
KODEX 코스닥150선물인버스,251340,17,4030,2,20,0.50,5036724,30234076,64400000,5036724,0.50,16.66,7.82,7.82,20269272721,7.81,7.81,20269272721
KODEX 2차전지산업레버리지,462330,18,641,5,-25,-3.75,5035342,30568880,242900000,5035342,-3.75,16.47,2.07,2.07,3261558784,2.09,2.09,3261558784
위더스제약,330350,19,9660,2,1360,16.39,4664056,4579109,13202139,4664056,16.39,101.86,35.33,35.33,44813124500,35.14,35.14,44813124500
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,102,2,2,2.00,4074362,16819824,1497000000,4074362,2.00,24.22,0.27,0.27,415606202,0.27,0.27,415606202
케이바이오,038530,21,289,5,-14,-4.62,3987103,42869792,115714347,3987103,-4.62,9.30,3.45,3.45,1200943846,3.59,3.59,1200943846
두산에너빌리티,034020,22,39300,2,1050,2.75,3950490,10239052,640561146,3950490,2.75,38.58,0.62,0.62,157099317700,0.62,0.62,157099317700
웅진,016880,23,2040,2,213,11.66,3541715,891148,79927080,3541715,11.66,397.43,4.43,4.43,7172085890,4.40,4.40,7172085890
오리엔트정공,065500,24,7700,2,290,3.91,3495098,1712543,31742912,3495098,3.91,204.09,11.01,11.01,28093430910,11.49,11.49,28093430910
네오이뮨텍,950220,25,1675,2,59,3.65,3463724,2216811,98867465,3463724,3.65,156.25,3.50,3.50,6036078211,3.64,3.64,6036078211
형지글로벌,308100,26,5520,2,680,14.05,3426197,1028959,10073629,3426197,14.05,332.98,34.01,34.01,19856112945,35.71,35.71,19856112945
우리로,046970,27,1441,2,64,4.65,3401563,1015474,43824999,3401563,4.65,334.97,7.76,7.76,5085100705,8.05,8.05,5085100705
KODEX 인버스,114800,28,4365,5,-10,-0.23,3067567,13450180,138500000,3067567,-0.23,22.81,2.21,2.21,13382967096,2.21,2.21,13382967096
한화솔루션,009830,29,30350,5,-2950,-8.86,3018406,10049870,171892536,3018406,-8.86,30.03,1.76,1.76,91890691800,1.76,1.76,91890691800
KODEX 레버리지,122630,30,16200,2,120,0.75,2607008,12808964,135550000,2607008,0.75,20.35,1.92,1.92,42196526738,1.92,1.92,42196526738
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2390 2 290 13.81 43398828 7797371 164677432 43398828 13.81 556.58 26.35 26.35 103963609182 26.41 26.41 103963609182
3 KODEX 200선물인버스2X 252670 2 2070 5 -20 -0.96 24862047 113814792 646500000 24862047 -0.96 21.84 3.85 3.85 51544472068 3.85 3.85 51544472068
4 메디콕스 054180 3 267 2 26 10.79 21117669 61159224 82878283 21117669 10.79 34.53 25.48 25.48 5480489951 24.77 24.77 5480489951
5 진원생명과학 011000 4 4050 2 685 20.36 21031807 16521974 84917083 21031807 20.36 127.30 24.77 24.77 79691436132 23.17 23.17 79691436132
6 휴마시스 205470 5 1844 5 -55 -2.90 11230813 97669384 129375009 11230813 -2.90 11.50 8.68 8.68 20220038712 8.48 8.48 20220038712
7 형지I&C 011080 6 1986 2 344 20.95 11137867 3507376 31541686 11137867 20.95 317.56 35.31 35.31 22814162181 36.42 36.42 22814162181
8 휴림로봇 090710 7 2085 2 100 5.04 8782721 2086220 110237793 8782721 5.04 420.99 7.97 7.97 18802002052 8.18 8.18 18802002052
9 랩지노믹스 084650 8 2965 5 -155 -4.97 6754993 83740136 74239990 6754993 -4.97 8.07 9.10 9.10 19665253322 8.93 8.93 19665253322
10 셀리드 299660 9 6760 3 0 0.00 6048702 12642255 21102977 6048702 0.00 47.85 28.66 28.66 40223189665 28.20 28.20 40223189665
11 인투셀 287840 10 34400 2 17400 102.35 5870844 0 14829094 5870844 102.35 0.00 39.59 39.59 205270943900 40.24 40.24 205270943900
12 그린생명과학 114450 11 3100 2 235 8.20 5820912 7225163 20000000 5820912 8.20 80.56 29.10 29.10 18687776585 30.14 30.14 18687776585
13 형지엘리트 093240 12 2200 2 200 10.00 5737917 861005 38390259 5737917 10.00 666.42 14.95 14.95 13396399068 15.86 15.86 13396399068
14 프롬바이오 377220 13 3230 5 -55 -1.67 5571030 59568104 28310000 5571030 -1.67 9.35 19.68 19.68 18801190912 20.56 20.56 18801190912
15 KODEX 코스닥150레버리지 233740 14 6640 5 -60 -0.90 5533866 22445758 275800000 5533866 -0.90 24.65 2.01 2.01 36840383473 2.01 2.01 36840383473
16 넥스트아이 137940 15 707 2 86 13.85 5442763 9650391 85368992 5442763 13.85 56.40 6.38 6.38 3668745375 6.08 6.08 3668745375
17 오리엔트바이오 002630 16 1416 2 49 3.58 5115989 2169075 118583005 5115989 3.58 235.86 4.31 4.31 7506625061 4.47 4.47 7506625061
18 KODEX 코스닥150선물인버스 251340 17 4030 2 20 0.50 5036724 30234076 64400000 5036724 0.50 16.66 7.82 7.82 20269272721 7.81 7.81 20269272721
19 KODEX 2차전지산업레버리지 462330 18 641 5 -25 -3.75 5035342 30568880 242900000 5035342 -3.75 16.47 2.07 2.07 3261558784 2.09 2.09 3261558784
20 위더스제약 330350 19 9660 2 1360 16.39 4664056 4579109 13202139 4664056 16.39 101.86 35.33 35.33 44813124500 35.14 35.14 44813124500
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 102 2 2 2.00 4074362 16819824 1497000000 4074362 2.00 24.22 0.27 0.27 415606202 0.27 0.27 415606202
22 케이바이오 038530 21 289 5 -14 -4.62 3987103 42869792 115714347 3987103 -4.62 9.30 3.45 3.45 1200943846 3.59 3.59 1200943846
23 두산에너빌리티 034020 22 39300 2 1050 2.75 3950490 10239052 640561146 3950490 2.75 38.58 0.62 0.62 157099317700 0.62 0.62 157099317700
24 웅진 016880 23 2040 2 213 11.66 3541715 891148 79927080 3541715 11.66 397.43 4.43 4.43 7172085890 4.40 4.40 7172085890
25 오리엔트정공 065500 24 7700 2 290 3.91 3495098 1712543 31742912 3495098 3.91 204.09 11.01 11.01 28093430910 11.49 11.49 28093430910
26 네오이뮨텍 950220 25 1675 2 59 3.65 3463724 2216811 98867465 3463724 3.65 156.25 3.50 3.50 6036078211 3.64 3.64 6036078211
27 형지글로벌 308100 26 5520 2 680 14.05 3426197 1028959 10073629 3426197 14.05 332.98 34.01 34.01 19856112945 35.71 35.71 19856112945
28 우리로 046970 27 1441 2 64 4.65 3401563 1015474 43824999 3401563 4.65 334.97 7.76 7.76 5085100705 8.05 8.05 5085100705
29 KODEX 인버스 114800 28 4365 5 -10 -0.23 3067567 13450180 138500000 3067567 -0.23 22.81 2.21 2.21 13382967096 2.21 2.21 13382967096
30 한화솔루션 009830 29 30350 5 -2950 -8.86 3018406 10049870 171892536 3018406 -8.86 30.03 1.76 1.76 91890691800 1.76 1.76 91890691800
31 KODEX 레버리지 122630 30 16200 2 120 0.75 2607008 12808964 135550000 2607008 0.75 20.35 1.92 1.92 42196526738 1.92 1.92 42196526738

31
top30/20250523/top30-av-20250523-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2425,2,325,15.48,48689170,7797371,164677432,48689170,15.48,624.43,29.57,29.57,116644776305,29.21,29.21,116644776305
KODEX 200선물인버스2X,252670,2,2075,5,-15,-0.72,28192724,113814792,646500000,28192724,-0.72,24.77,4.36,4.36,58438743592,4.36,4.36,58438743592
메디콕스,054180,3,256,2,15,6.22,26115309,61159224,82878283,26115309,6.22,42.70,31.51,31.51,6800424835,32.05,32.05,6800424835
진원생명과학,011000,4,3985,2,620,18.42,24015931,16521974,84917083,24015931,18.42,145.36,28.28,28.28,91526825253,27.05,27.05,91526825253
휴마시스,205470,5,1791,5,-108,-5.69,12860482,97669384,129375009,12860482,-5.69,13.17,9.94,9.94,23155633152,9.99,9.99,23155633152
형지I&C,011080,6,1971,2,329,20.04,12004835,3507376,31541686,12004835,20.04,342.27,38.06,38.06,24537740215,39.47,39.47,24537740215
휴림로봇,090710,7,2090,2,105,5.29,9368919,2086220,110237793,9368919,5.29,449.09,8.50,8.50,20029722550,8.69,8.69,20029722550
넥스트아이,137940,8,686,2,65,10.47,9018274,9650391,85368992,9018274,10.47,93.45,10.56,10.56,6179335576,10.55,10.55,6179335576
랩지노믹스,084650,9,2910,5,-210,-6.73,7446019,83740136,74239990,7446019,-6.73,8.89,10.03,10.03,21679752687,10.04,10.04,21679752687
셀리드,299660,10,6630,5,-130,-1.92,6874451,12642255,21102977,6874451,-1.92,54.38,32.58,32.58,45683170030,32.65,32.65,45683170030
그린생명과학,114450,11,2990,2,125,4.36,6523996,7225163,20000000,6523996,4.36,90.30,32.62,32.62,20810120420,34.80,34.80,20810120420
KODEX 코스닥150레버리지,233740,12,6645,5,-55,-0.82,6343095,22445758,275800000,6343095,-0.82,28.26,2.30,2.30,42219113914,2.30,2.30,42219113914
인투셀,287840,13,33850,2,16850,99.12,6330066,0,14829094,6330066,99.12,0.00,42.69,42.69,220974254400,44.02,44.02,220974254400
KODEX 2차전지산업레버리지,462330,14,635,5,-31,-4.65,6264314,30568880,242900000,6264314,-4.65,20.49,2.58,2.58,4044093820,2.62,2.62,4044093820
형지엘리트,093240,15,2175,2,175,8.75,6131763,861005,38390259,6131763,8.75,712.16,15.97,15.97,14258067103,17.08,17.08,14258067103
프롬바이오,377220,16,3150,5,-135,-4.11,5964296,59568104,28310000,5964296,-4.11,10.01,21.07,21.07,20052821847,22.49,22.49,20052821847
KODEX 코스닥150선물인버스,251340,17,4030,2,20,0.50,5513674,30234076,64400000,5513674,0.50,18.24,8.56,8.56,22190048766,8.55,8.55,22190048766
오리엔트바이오,002630,18,1417,2,50,3.66,5367784,2169075,118583005,5367784,3.66,247.47,4.53,4.53,7863529422,4.68,4.68,7863529422
위더스제약,330350,19,9200,2,900,10.84,5027510,4579109,13202139,5027510,10.84,109.79,38.08,38.08,48241530800,39.72,39.72,48241530800
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,103,2,3,3.00,4689610,16819824,1497000000,4689610,3.00,27.88,0.31,0.31,478362627,0.31,0.31,478362627
사조동아원,008040,21,1186,5,-14,-1.17,4502816,31672508,141144600,4502816,-1.17,14.22,3.19,3.19,5332266638,3.19,3.19,5332266638
두산에너빌리티,034020,22,39600,2,1350,3.53,4408436,10239052,640561146,4408436,3.53,43.06,0.69,0.69,175205652675,0.69,0.69,175205652675
케이바이오,038530,23,290,5,-13,-4.29,4240785,42869792,115714347,4240785,-4.29,9.89,3.66,3.66,1273933626,3.80,3.80,1273933626
웅진,016880,24,2055,2,228,12.48,3878297,891148,79927080,3878297,12.48,435.20,4.85,4.85,7855743324,4.78,4.78,7855743324
KODEX 인버스,114800,25,4360,5,-15,-0.34,3839142,13450180,138500000,3839142,-0.34,28.54,2.77,2.77,16745227663,2.77,2.77,16745227663
오리엔트정공,065500,26,7690,2,280,3.78,3621218,1712543,31742912,3621218,3.78,211.45,11.41,11.41,29066697435,11.91,11.91,29066697435
네오이뮨텍,950220,27,1641,2,25,1.55,3607963,2216811,98867465,3607963,1.55,162.75,3.65,3.65,6274803669,3.87,3.87,6274803669
형지글로벌,308100,28,5550,2,710,14.67,3592013,1028959,10073629,3592013,14.67,349.09,35.66,35.66,20776222670,37.16,37.16,20776222670
로킷헬스케어,376900,29,21850,2,2010,10.13,3590007,5352882,9669449,3590007,10.13,67.07,37.13,37.13,76245116830,36.09,36.09,76245116830
우리로,046970,30,1431,2,54,3.92,3484758,1015474,43824999,3484758,3.92,343.17,7.95,7.95,5204551651,8.30,8.30,5204551651
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2425 2 325 15.48 48689170 7797371 164677432 48689170 15.48 624.43 29.57 29.57 116644776305 29.21 29.21 116644776305
3 KODEX 200선물인버스2X 252670 2 2075 5 -15 -0.72 28192724 113814792 646500000 28192724 -0.72 24.77 4.36 4.36 58438743592 4.36 4.36 58438743592
4 메디콕스 054180 3 256 2 15 6.22 26115309 61159224 82878283 26115309 6.22 42.70 31.51 31.51 6800424835 32.05 32.05 6800424835
5 진원생명과학 011000 4 3985 2 620 18.42 24015931 16521974 84917083 24015931 18.42 145.36 28.28 28.28 91526825253 27.05 27.05 91526825253
6 휴마시스 205470 5 1791 5 -108 -5.69 12860482 97669384 129375009 12860482 -5.69 13.17 9.94 9.94 23155633152 9.99 9.99 23155633152
7 형지I&C 011080 6 1971 2 329 20.04 12004835 3507376 31541686 12004835 20.04 342.27 38.06 38.06 24537740215 39.47 39.47 24537740215
8 휴림로봇 090710 7 2090 2 105 5.29 9368919 2086220 110237793 9368919 5.29 449.09 8.50 8.50 20029722550 8.69 8.69 20029722550
9 넥스트아이 137940 8 686 2 65 10.47 9018274 9650391 85368992 9018274 10.47 93.45 10.56 10.56 6179335576 10.55 10.55 6179335576
10 랩지노믹스 084650 9 2910 5 -210 -6.73 7446019 83740136 74239990 7446019 -6.73 8.89 10.03 10.03 21679752687 10.04 10.04 21679752687
11 셀리드 299660 10 6630 5 -130 -1.92 6874451 12642255 21102977 6874451 -1.92 54.38 32.58 32.58 45683170030 32.65 32.65 45683170030
12 그린생명과학 114450 11 2990 2 125 4.36 6523996 7225163 20000000 6523996 4.36 90.30 32.62 32.62 20810120420 34.80 34.80 20810120420
13 KODEX 코스닥150레버리지 233740 12 6645 5 -55 -0.82 6343095 22445758 275800000 6343095 -0.82 28.26 2.30 2.30 42219113914 2.30 2.30 42219113914
14 인투셀 287840 13 33850 2 16850 99.12 6330066 0 14829094 6330066 99.12 0.00 42.69 42.69 220974254400 44.02 44.02 220974254400
15 KODEX 2차전지산업레버리지 462330 14 635 5 -31 -4.65 6264314 30568880 242900000 6264314 -4.65 20.49 2.58 2.58 4044093820 2.62 2.62 4044093820
16 형지엘리트 093240 15 2175 2 175 8.75 6131763 861005 38390259 6131763 8.75 712.16 15.97 15.97 14258067103 17.08 17.08 14258067103
17 프롬바이오 377220 16 3150 5 -135 -4.11 5964296 59568104 28310000 5964296 -4.11 10.01 21.07 21.07 20052821847 22.49 22.49 20052821847
18 KODEX 코스닥150선물인버스 251340 17 4030 2 20 0.50 5513674 30234076 64400000 5513674 0.50 18.24 8.56 8.56 22190048766 8.55 8.55 22190048766
19 오리엔트바이오 002630 18 1417 2 50 3.66 5367784 2169075 118583005 5367784 3.66 247.47 4.53 4.53 7863529422 4.68 4.68 7863529422
20 위더스제약 330350 19 9200 2 900 10.84 5027510 4579109 13202139 5027510 10.84 109.79 38.08 38.08 48241530800 39.72 39.72 48241530800
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 103 2 3 3.00 4689610 16819824 1497000000 4689610 3.00 27.88 0.31 0.31 478362627 0.31 0.31 478362627
22 사조동아원 008040 21 1186 5 -14 -1.17 4502816 31672508 141144600 4502816 -1.17 14.22 3.19 3.19 5332266638 3.19 3.19 5332266638
23 두산에너빌리티 034020 22 39600 2 1350 3.53 4408436 10239052 640561146 4408436 3.53 43.06 0.69 0.69 175205652675 0.69 0.69 175205652675
24 케이바이오 038530 23 290 5 -13 -4.29 4240785 42869792 115714347 4240785 -4.29 9.89 3.66 3.66 1273933626 3.80 3.80 1273933626
25 웅진 016880 24 2055 2 228 12.48 3878297 891148 79927080 3878297 12.48 435.20 4.85 4.85 7855743324 4.78 4.78 7855743324
26 KODEX 인버스 114800 25 4360 5 -15 -0.34 3839142 13450180 138500000 3839142 -0.34 28.54 2.77 2.77 16745227663 2.77 2.77 16745227663
27 오리엔트정공 065500 26 7690 2 280 3.78 3621218 1712543 31742912 3621218 3.78 211.45 11.41 11.41 29066697435 11.91 11.91 29066697435
28 네오이뮨텍 950220 27 1641 2 25 1.55 3607963 2216811 98867465 3607963 1.55 162.75 3.65 3.65 6274803669 3.87 3.87 6274803669
29 형지글로벌 308100 28 5550 2 710 14.67 3592013 1028959 10073629 3592013 14.67 349.09 35.66 35.66 20776222670 37.16 37.16 20776222670
30 로킷헬스케어 376900 29 21850 2 2010 10.13 3590007 5352882 9669449 3590007 10.13 67.07 37.13 37.13 76245116830 36.09 36.09 76245116830
31 우리로 046970 30 1431 2 54 3.92 3484758 1015474 43824999 3484758 3.92 343.17 7.95 7.95 5204551651 8.30 8.30 5204551651

31
top30/20250523/top30-av-20250523-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2445,2,345,16.43,55304235,7797371,164677432,55304235,16.43,709.27,33.58,33.58,132740574810,32.97,32.97,132740574810
KODEX 200선물인버스2X,252670,2,2070,5,-20,-0.96,30294393,113814792,646500000,30294393,-0.96,26.62,4.69,4.69,62789644367,4.69,4.69,62789644367
메디콕스,054180,3,260,2,19,7.88,28053990,61159224,82878283,28053990,7.88,45.87,33.85,33.85,7302005891,33.89,33.89,7302005891
진원생명과학,011000,4,3930,2,565,16.79,25646339,16521974,84917083,25646339,16.79,155.23,30.20,30.20,98048783240,29.38,29.38,98048783240
휴마시스,205470,5,1791,5,-108,-5.69,13422526,97669384,129375009,13422526,-5.69,13.74,10.37,10.37,24164197881,10.43,10.43,24164197881
형지I&C,011080,6,1994,2,352,21.44,12640931,3507376,31541686,12640931,21.44,360.41,40.08,40.08,25799220930,41.02,41.02,25799220930
넥스트아이,137940,7,708,2,87,14.01,11306075,9650391,85368992,11306075,14.01,117.16,13.24,13.24,7783806779,12.88,12.88,7783806779
휴림로봇,090710,8,2080,2,95,4.79,9793353,2086220,110237793,9793353,4.79,469.43,8.88,8.88,20921178126,9.12,9.12,20921178126
랩지노믹스,084650,9,2890,5,-230,-7.37,7837432,83740136,74239990,7837432,-7.37,9.36,10.56,10.56,22816678615,10.63,10.63,22816678615
KODEX 코스닥150레버리지,233740,10,6685,5,-15,-0.22,7587745,22445758,275800000,7587745,-0.22,33.80,2.75,2.75,50522789711,2.74,2.74,50522789711
셀리드,299660,11,6580,5,-180,-2.66,7329269,12642255,21102977,7329269,-2.66,57.97,34.73,34.73,48702026255,35.07,35.07,48702026255
KODEX 2차전지산업레버리지,462330,12,636,5,-30,-4.50,7178976,30568880,242900000,7178976,-4.50,23.48,2.96,2.96,4626447659,2.99,2.99,4626447659
그린생명과학,114450,13,3000,2,135,4.71,7132303,7225163,20000000,7132303,4.71,98.71,35.66,35.66,22667512006,37.78,37.78,22667512006
웅진,016880,14,1991,2,164,8.98,7005041,891148,79927080,7005041,8.98,786.07,8.76,8.76,14349793708,9.02,9.02,14349793708
인투셀,287840,15,33000,2,16000,94.12,6878369,0,14829094,6878369,94.12,0.00,46.38,46.38,239283253525,48.90,48.90,239283253525
KODEX 코스닥150선물인버스,251340,16,4020,2,10,0.25,6406152,30234076,64400000,6406152,0.25,21.19,9.95,9.95,25776728723,9.96,9.96,25776728723
형지엘리트,093240,17,2192,2,192,9.60,6304768,861005,38390259,6304768,9.60,732.26,16.42,16.42,14634208502,17.39,17.39,14634208502
프롬바이오,377220,18,3210,5,-75,-2.28,6151369,59568104,28310000,6151369,-2.28,10.33,21.73,21.73,20646126544,22.72,22.72,20646126544
오리엔트바이오,002630,19,1417,2,50,3.66,5588166,2169075,118583005,5588166,3.66,257.63,4.71,4.71,8175115077,4.87,4.87,8175115077
위더스제약,330350,20,9130,2,830,10.00,5325435,4579109,13202139,5325435,10.00,116.30,40.34,40.34,50972692400,42.29,42.29,50972692400
사조동아원,008040,21,1200,3,0,0.00,4777527,31672508,141144600,4777527,0.00,15.08,3.38,3.38,5660402409,3.34,3.34,5660402409
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,102,2,2,2.00,4757881,16819824,1497000000,4757881,2.00,28.29,0.32,0.32,485339119,0.32,0.32,485339119
두산에너빌리티,034020,23,39650,2,1400,3.66,4665914,10239052,640561146,4665914,3.66,45.57,0.73,0.73,185427541150,0.73,0.73,185427541150
로킷헬스케어,376900,24,20650,2,810,4.08,4563080,5352882,9669449,4563080,4.08,85.25,47.19,47.19,96911918755,48.54,48.54,96911918755
케이바이오,038530,25,288,5,-15,-4.95,4487370,42869792,115714347,4487370,-4.95,10.47,3.88,3.88,1345295538,4.04,4.04,1345295538
KODEX 인버스,114800,26,4360,5,-15,-0.34,4057756,13450180,138500000,4057756,-0.34,30.17,2.93,2.93,17698430377,2.93,2.93,17698430377
KD,044180,27,763,2,82,12.04,3784233,203506,26717799,3784233,12.04,1859.52,14.16,14.16,3111358163,15.26,15.26,3111358163
오리엔트정공,065500,28,7710,2,300,4.05,3761069,1712543,31742912,3761069,4.05,219.62,11.85,11.85,30140386235,12.32,12.32,30140386235
네오이뮨텍,950220,29,1632,2,16,0.99,3742094,2216811,98867465,3742094,0.99,168.81,3.78,3.78,6494937386,4.03,4.03,6494937386
형지글로벌,308100,30,5590,2,750,15.50,3711042,1028959,10073629,3711042,15.50,360.66,36.84,36.84,21440217205,38.07,38.07,21440217205
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2445 2 345 16.43 55304235 7797371 164677432 55304235 16.43 709.27 33.58 33.58 132740574810 32.97 32.97 132740574810
3 KODEX 200선물인버스2X 252670 2 2070 5 -20 -0.96 30294393 113814792 646500000 30294393 -0.96 26.62 4.69 4.69 62789644367 4.69 4.69 62789644367
4 메디콕스 054180 3 260 2 19 7.88 28053990 61159224 82878283 28053990 7.88 45.87 33.85 33.85 7302005891 33.89 33.89 7302005891
5 진원생명과학 011000 4 3930 2 565 16.79 25646339 16521974 84917083 25646339 16.79 155.23 30.20 30.20 98048783240 29.38 29.38 98048783240
6 휴마시스 205470 5 1791 5 -108 -5.69 13422526 97669384 129375009 13422526 -5.69 13.74 10.37 10.37 24164197881 10.43 10.43 24164197881
7 형지I&C 011080 6 1994 2 352 21.44 12640931 3507376 31541686 12640931 21.44 360.41 40.08 40.08 25799220930 41.02 41.02 25799220930
8 넥스트아이 137940 7 708 2 87 14.01 11306075 9650391 85368992 11306075 14.01 117.16 13.24 13.24 7783806779 12.88 12.88 7783806779
9 휴림로봇 090710 8 2080 2 95 4.79 9793353 2086220 110237793 9793353 4.79 469.43 8.88 8.88 20921178126 9.12 9.12 20921178126
10 랩지노믹스 084650 9 2890 5 -230 -7.37 7837432 83740136 74239990 7837432 -7.37 9.36 10.56 10.56 22816678615 10.63 10.63 22816678615
11 KODEX 코스닥150레버리지 233740 10 6685 5 -15 -0.22 7587745 22445758 275800000 7587745 -0.22 33.80 2.75 2.75 50522789711 2.74 2.74 50522789711
12 셀리드 299660 11 6580 5 -180 -2.66 7329269 12642255 21102977 7329269 -2.66 57.97 34.73 34.73 48702026255 35.07 35.07 48702026255
13 KODEX 2차전지산업레버리지 462330 12 636 5 -30 -4.50 7178976 30568880 242900000 7178976 -4.50 23.48 2.96 2.96 4626447659 2.99 2.99 4626447659
14 그린생명과학 114450 13 3000 2 135 4.71 7132303 7225163 20000000 7132303 4.71 98.71 35.66 35.66 22667512006 37.78 37.78 22667512006
15 웅진 016880 14 1991 2 164 8.98 7005041 891148 79927080 7005041 8.98 786.07 8.76 8.76 14349793708 9.02 9.02 14349793708
16 인투셀 287840 15 33000 2 16000 94.12 6878369 0 14829094 6878369 94.12 0.00 46.38 46.38 239283253525 48.90 48.90 239283253525
17 KODEX 코스닥150선물인버스 251340 16 4020 2 10 0.25 6406152 30234076 64400000 6406152 0.25 21.19 9.95 9.95 25776728723 9.96 9.96 25776728723
18 형지엘리트 093240 17 2192 2 192 9.60 6304768 861005 38390259 6304768 9.60 732.26 16.42 16.42 14634208502 17.39 17.39 14634208502
19 프롬바이오 377220 18 3210 5 -75 -2.28 6151369 59568104 28310000 6151369 -2.28 10.33 21.73 21.73 20646126544 22.72 22.72 20646126544
20 오리엔트바이오 002630 19 1417 2 50 3.66 5588166 2169075 118583005 5588166 3.66 257.63 4.71 4.71 8175115077 4.87 4.87 8175115077
21 위더스제약 330350 20 9130 2 830 10.00 5325435 4579109 13202139 5325435 10.00 116.30 40.34 40.34 50972692400 42.29 42.29 50972692400
22 사조동아원 008040 21 1200 3 0 0.00 4777527 31672508 141144600 4777527 0.00 15.08 3.38 3.38 5660402409 3.34 3.34 5660402409
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 102 2 2 2.00 4757881 16819824 1497000000 4757881 2.00 28.29 0.32 0.32 485339119 0.32 0.32 485339119
24 두산에너빌리티 034020 23 39650 2 1400 3.66 4665914 10239052 640561146 4665914 3.66 45.57 0.73 0.73 185427541150 0.73 0.73 185427541150
25 로킷헬스케어 376900 24 20650 2 810 4.08 4563080 5352882 9669449 4563080 4.08 85.25 47.19 47.19 96911918755 48.54 48.54 96911918755
26 케이바이오 038530 25 288 5 -15 -4.95 4487370 42869792 115714347 4487370 -4.95 10.47 3.88 3.88 1345295538 4.04 4.04 1345295538
27 KODEX 인버스 114800 26 4360 5 -15 -0.34 4057756 13450180 138500000 4057756 -0.34 30.17 2.93 2.93 17698430377 2.93 2.93 17698430377
28 KD 044180 27 763 2 82 12.04 3784233 203506 26717799 3784233 12.04 1859.52 14.16 14.16 3111358163 15.26 15.26 3111358163
29 오리엔트정공 065500 28 7710 2 300 4.05 3761069 1712543 31742912 3761069 4.05 219.62 11.85 11.85 30140386235 12.32 12.32 30140386235
30 네오이뮨텍 950220 29 1632 2 16 0.99 3742094 2216811 98867465 3742094 0.99 168.81 3.78 3.78 6494937386 4.03 4.03 6494937386
31 형지글로벌 308100 30 5590 2 750 15.50 3711042 1028959 10073629 3711042 15.50 360.66 36.84 36.84 21440217205 38.07 38.07 21440217205

31
top30/20250523/top30-av-20250523-100000.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
우리기술,032820,1,2415,2,315,15.00,58349525,7797371,164677432,58349525,15.00,748.32,35.43,35.43,140139889326,35.24,35.24,140139889326
메디콕스,054180,2,283,2,42,17.43,36032998,61159224,82878283,36032998,17.43,58.92,43.48,43.48,9497430475,40.49,40.49,9497430475
KODEX 200선물인버스2X,252670,3,2067,5,-23,-1.10,32940099,113814792,646500000,32940099,-1.10,28.94,5.10,5.10,68266188632,5.11,5.11,68266188632
진원생명과학,011000,4,3900,2,535,15.90,27072549,16521974,84917083,27072549,15.90,163.86,31.88,31.88,103577948405,31.28,31.28,103577948405
넥스트아이,137940,5,720,2,99,15.94,15180752,9650391,85368992,15180752,15.94,157.31,17.78,17.78,10589333330,17.23,17.23,10589333330
형지I&C,011080,6,2010,2,368,22.41,13983991,3507376,31541686,13983991,22.41,398.70,44.33,44.33,28536374945,45.01,45.01,28536374945
휴마시스,205470,7,1773,5,-126,-6.64,13893811,97669384,129375009,13893811,-6.64,14.23,10.74,10.74,25002196618,10.90,10.90,25002196618
휴림로봇,090710,8,2070,2,85,4.28,9906079,2086220,110237793,9906079,4.28,474.83,8.99,8.99,21155687130,9.27,9.27,21155687130
랩지노믹스,084650,9,2900,5,-220,-7.05,8324023,83740136,74239990,8324023,-7.05,9.94,11.21,11.21,24215827358,11.25,11.25,24215827358
KODEX 코스닥150레버리지,233740,10,6650,5,-50,-0.75,8267287,22445758,275800000,8267287,-0.75,36.83,3.00,3.00,55039044613,3.00,3.00,55039044613
KODEX 2차전지산업레버리지,462330,11,632,5,-34,-5.11,8050339,30568880,242900000,8050339,-5.11,26.34,3.31,3.31,5177650820,3.37,3.37,5177650820
셀리드,299660,12,6550,5,-210,-3.11,7572639,12642255,21102977,7572639,-3.11,59.90,35.88,35.88,50295147895,36.39,36.39,50295147895
그린생명과학,114450,13,2940,2,75,2.62,7485765,7225163,20000000,7485765,2.62,103.61,37.43,37.43,23711020081,40.32,40.32,23711020081
웅진,016880,14,2005,2,178,9.74,7402261,891148,79927080,7402261,9.74,830.64,9.26,9.26,15144939670,9.45,9.45,15144939670
인투셀,287840,15,33200,2,16200,95.29,7224997,0,14829094,7224997,95.29,0.00,48.72,48.72,250854105725,50.95,50.95,250854105725
KODEX 코스닥150선물인버스,251340,16,4030,2,20,0.50,7180813,30234076,64400000,7180813,0.50,23.75,11.15,11.15,28896218000,11.13,11.13,28896218000
형지엘리트,093240,17,2205,2,205,10.25,6936605,861005,38390259,6936605,10.25,805.64,18.07,18.07,16054261517,18.97,18.97,16054261517
프롬바이오,377220,18,3180,5,-105,-3.20,6331358,59568104,28310000,6331358,-3.20,10.63,22.36,22.36,21217230829,23.57,23.57,21217230829
오리엔트바이오,002630,19,1416,2,49,3.58,5858961,2169075,118583005,5858961,3.58,270.11,4.94,4.94,8562096023,5.10,5.10,8562096023
위더스제약,330350,20,9450,2,1150,13.86,5638577,4579109,13202139,5638577,13.86,123.14,42.71,42.71,53892706445,43.20,43.20,53892706445
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,102,2,2,2.00,5015060,16819824,1497000000,5015060,2.00,29.82,0.34,0.34,511571475,0.34,0.34,511571475
두산에너빌리티,034020,22,39750,2,1500,3.92,4972810,10239052,640561146,4972810,3.92,48.57,0.78,0.78,197639147300,0.78,0.78,197639147300
사조동아원,008040,23,1188,5,-12,-1.00,4951360,31672508,141144600,4951360,-1.00,15.63,3.51,3.51,5867401824,3.50,3.50,5867401824
로킷헬스케어,376900,24,20750,2,910,4.59,4908265,5352882,9669449,4908265,4.59,91.69,50.76,50.76,104057683680,51.86,51.86,104057683680
케이바이오,038530,25,289,5,-14,-4.62,4702410,42869792,115714347,4702410,-4.62,10.97,4.06,4.06,1406919712,4.21,4.21,1406919712
KODEX 인버스,114800,26,4360,5,-15,-0.34,4358412,13450180,138500000,4358412,-0.34,32.40,3.15,3.15,19009300954,3.15,3.15,19009300954
KD,044180,27,756,2,75,11.01,4339313,203506,26717799,4339313,11.01,2132.28,16.24,16.24,3539789515,17.52,17.52,3539789515
형지글로벌,308100,28,5630,2,790,16.32,4154070,1028959,10073629,4154070,16.32,403.72,41.24,41.24,23968179865,42.26,42.26,23968179865
네오이뮨텍,950220,29,1658,2,42,2.60,3987370,2216811,98867465,3987370,2.60,179.87,4.03,4.03,6900528882,4.21,4.21,6900528882
오리엔트정공,065500,30,7700,2,290,3.91,3936520,1712543,31742912,3936520,3.91,229.86,12.40,12.40,31504775355,12.89,12.89,31504775355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2415 2 315 15.00 58349525 7797371 164677432 58349525 15.00 748.32 35.43 35.43 140139889326 35.24 35.24 140139889326
3 메디콕스 054180 2 283 2 42 17.43 36032998 61159224 82878283 36032998 17.43 58.92 43.48 43.48 9497430475 40.49 40.49 9497430475
4 KODEX 200선물인버스2X 252670 3 2067 5 -23 -1.10 32940099 113814792 646500000 32940099 -1.10 28.94 5.10 5.10 68266188632 5.11 5.11 68266188632
5 진원생명과학 011000 4 3900 2 535 15.90 27072549 16521974 84917083 27072549 15.90 163.86 31.88 31.88 103577948405 31.28 31.28 103577948405
6 넥스트아이 137940 5 720 2 99 15.94 15180752 9650391 85368992 15180752 15.94 157.31 17.78 17.78 10589333330 17.23 17.23 10589333330
7 형지I&C 011080 6 2010 2 368 22.41 13983991 3507376 31541686 13983991 22.41 398.70 44.33 44.33 28536374945 45.01 45.01 28536374945
8 휴마시스 205470 7 1773 5 -126 -6.64 13893811 97669384 129375009 13893811 -6.64 14.23 10.74 10.74 25002196618 10.90 10.90 25002196618
9 휴림로봇 090710 8 2070 2 85 4.28 9906079 2086220 110237793 9906079 4.28 474.83 8.99 8.99 21155687130 9.27 9.27 21155687130
10 랩지노믹스 084650 9 2900 5 -220 -7.05 8324023 83740136 74239990 8324023 -7.05 9.94 11.21 11.21 24215827358 11.25 11.25 24215827358
11 KODEX 코스닥150레버리지 233740 10 6650 5 -50 -0.75 8267287 22445758 275800000 8267287 -0.75 36.83 3.00 3.00 55039044613 3.00 3.00 55039044613
12 KODEX 2차전지산업레버리지 462330 11 632 5 -34 -5.11 8050339 30568880 242900000 8050339 -5.11 26.34 3.31 3.31 5177650820 3.37 3.37 5177650820
13 셀리드 299660 12 6550 5 -210 -3.11 7572639 12642255 21102977 7572639 -3.11 59.90 35.88 35.88 50295147895 36.39 36.39 50295147895
14 그린생명과학 114450 13 2940 2 75 2.62 7485765 7225163 20000000 7485765 2.62 103.61 37.43 37.43 23711020081 40.32 40.32 23711020081
15 웅진 016880 14 2005 2 178 9.74 7402261 891148 79927080 7402261 9.74 830.64 9.26 9.26 15144939670 9.45 9.45 15144939670
16 인투셀 287840 15 33200 2 16200 95.29 7224997 0 14829094 7224997 95.29 0.00 48.72 48.72 250854105725 50.95 50.95 250854105725
17 KODEX 코스닥150선물인버스 251340 16 4030 2 20 0.50 7180813 30234076 64400000 7180813 0.50 23.75 11.15 11.15 28896218000 11.13 11.13 28896218000
18 형지엘리트 093240 17 2205 2 205 10.25 6936605 861005 38390259 6936605 10.25 805.64 18.07 18.07 16054261517 18.97 18.97 16054261517
19 프롬바이오 377220 18 3180 5 -105 -3.20 6331358 59568104 28310000 6331358 -3.20 10.63 22.36 22.36 21217230829 23.57 23.57 21217230829
20 오리엔트바이오 002630 19 1416 2 49 3.58 5858961 2169075 118583005 5858961 3.58 270.11 4.94 4.94 8562096023 5.10 5.10 8562096023
21 위더스제약 330350 20 9450 2 1150 13.86 5638577 4579109 13202139 5638577 13.86 123.14 42.71 42.71 53892706445 43.20 43.20 53892706445
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 102 2 2 2.00 5015060 16819824 1497000000 5015060 2.00 29.82 0.34 0.34 511571475 0.34 0.34 511571475
23 두산에너빌리티 034020 22 39750 2 1500 3.92 4972810 10239052 640561146 4972810 3.92 48.57 0.78 0.78 197639147300 0.78 0.78 197639147300
24 사조동아원 008040 23 1188 5 -12 -1.00 4951360 31672508 141144600 4951360 -1.00 15.63 3.51 3.51 5867401824 3.50 3.50 5867401824
25 로킷헬스케어 376900 24 20750 2 910 4.59 4908265 5352882 9669449 4908265 4.59 91.69 50.76 50.76 104057683680 51.86 51.86 104057683680
26 케이바이오 038530 25 289 5 -14 -4.62 4702410 42869792 115714347 4702410 -4.62 10.97 4.06 4.06 1406919712 4.21 4.21 1406919712
27 KODEX 인버스 114800 26 4360 5 -15 -0.34 4358412 13450180 138500000 4358412 -0.34 32.40 3.15 3.15 19009300954 3.15 3.15 19009300954
28 KD 044180 27 756 2 75 11.01 4339313 203506 26717799 4339313 11.01 2132.28 16.24 16.24 3539789515 17.52 17.52 3539789515
29 형지글로벌 308100 28 5630 2 790 16.32 4154070 1028959 10073629 4154070 16.32 403.72 41.24 41.24 23968179865 42.26 42.26 23968179865
30 네오이뮨텍 950220 29 1658 2 42 2.60 3987370 2216811 98867465 3987370 2.60 179.87 4.03 4.03 6900528882 4.21 4.21 6900528882
31 오리엔트정공 065500 30 7700 2 290 3.91 3936520 1712543 31742912 3936520 3.91 229.86 12.40 12.40 31504775355 12.89 12.89 31504775355

31
top30/20250523/top30-av-20250523-101000.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
우리기술,032820,1,2410,2,310,14.76,61093727,7797371,164677432,61093727,14.76,783.52,37.10,37.10,146745346208,36.98,36.98,146745346208
메디콕스,054180,2,272,2,31,12.86,42775616,61159224,82878283,42775616,12.86,69.94,51.61,51.61,11368893941,50.43,50.43,11368893941
KODEX 200선물인버스2X,252670,3,2075,5,-15,-0.72,36487338,113814792,646500000,36487338,-0.72,32.06,5.64,5.64,75625773822,5.64,5.64,75625773822
진원생명과학,011000,4,3835,2,470,13.97,28141446,16521974,84917083,28141446,13.97,170.33,33.14,33.14,107726455679,33.08,33.08,107726455679
넥스트아이,137940,5,686,2,65,10.47,17948161,9650391,85368992,17948161,10.47,185.98,21.02,21.02,12531062105,21.40,21.40,12531062105
형지I&C,011080,6,2030,2,388,23.63,15474984,3507376,31541686,15474984,23.63,441.21,49.06,49.06,31605436688,49.36,49.36,31605436688
휴마시스,205470,7,1765,5,-134,-7.06,14357949,97669384,129375009,14357949,-7.06,14.70,11.10,11.10,25822404623,11.31,11.31,25822404623
휴림로봇,090710,8,2085,2,100,5.04,10004177,2086220,110237793,10004177,5.04,479.54,9.08,9.08,21359701000,9.29,9.29,21359701000
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,102,2,2,2.00,9060289,16819824,1497000000,9060289,2.00,53.87,0.61,0.61,924184833,0.61,0.61,924184833
랩지노믹스,084650,10,2860,5,-260,-8.33,8703434,83740136,74239990,8703434,-8.33,10.39,11.72,11.72,25308566344,11.92,11.92,25308566344
KODEX 코스닥150레버리지,233740,11,6655,5,-45,-0.67,8615627,22445758,275800000,8615627,-0.67,38.38,3.12,3.12,57352043953,3.12,3.12,57352043953
KODEX 2차전지산업레버리지,462330,12,633,5,-33,-4.95,8501809,30568880,242900000,8501809,-4.95,27.81,3.50,3.50,5463586484,3.55,3.55,5463586484
KODEX 코스닥150선물인버스,251340,13,4025,2,15,0.37,8033925,30234076,64400000,8033925,0.37,26.57,12.48,12.48,32332507932,12.47,12.47,32332507932
셀리드,299660,14,6390,5,-370,-5.47,7969258,12642255,21102977,7969258,-5.47,63.04,37.76,37.76,52846971310,39.19,39.19,52846971310
그린생명과학,114450,15,3050,2,185,6.46,7700425,7225163,20000000,7700425,6.46,106.58,38.50,38.50,24353000934,39.92,39.92,24353000934
웅진,016880,16,2025,2,198,10.84,7608874,891148,79927080,7608874,10.84,853.83,9.52,9.52,15561186965,9.61,9.61,15561186965
형지엘리트,093240,17,2225,2,225,11.25,7555833,861005,38390259,7555833,11.25,877.56,19.68,19.68,17454561722,20.43,20.43,17454561722
인투셀,287840,18,33250,2,16250,95.59,7419930,0,14829094,7419930,95.59,0.00,50.04,50.04,257342297450,52.19,52.19,257342297450
프롬바이오,377220,19,3150,5,-135,-4.11,6547804,59568104,28310000,6547804,-4.11,10.99,23.13,23.13,21900346758,24.56,24.56,21900346758
씨씨에스,066790,20,1821,2,72,4.12,6161203,10515242,65152039,6161203,4.12,58.59,9.46,9.46,10921046186,9.21,9.21,10921046186
오리엔트바이오,002630,21,1426,2,59,4.32,6101567,2169075,118583005,6101567,4.32,281.30,5.15,5.15,8908210031,5.27,5.27,8908210031
위더스제약,330350,22,9180,2,880,10.60,5832381,4579109,13202139,5832381,10.60,127.37,44.18,44.18,55685534595,45.95,45.95,55685534595
나인테크,267320,23,3120,2,200,6.85,5661470,1786082,49917231,5661470,6.85,316.98,11.34,11.34,17939176668,11.52,11.52,17939176668
사조동아원,008040,24,1204,2,4,0.33,5222703,31672508,141144600,5222703,0.33,16.49,3.70,3.70,6192559172,3.64,3.64,6192559172
두산에너빌리티,034020,25,39600,2,1350,3.53,5202720,10239052,640561146,5202720,3.53,50.81,0.81,0.81,206751246100,0.82,0.82,206751246100
로킷헬스케어,376900,26,20850,2,1010,5.09,5061173,5352882,9669449,5061173,5.09,94.55,52.34,52.34,107245642755,53.20,53.20,107245642755
KD,044180,27,740,2,59,8.66,4956851,203506,26717799,4956851,8.66,2435.73,18.55,18.55,4001040605,20.24,20.24,4001040605
케이바이오,038530,28,286,5,-17,-5.61,4890937,42869792,115714347,4890937,-5.61,11.41,4.23,4.23,1460794827,4.41,4.41,1460794827
형지글로벌,308100,29,5730,2,890,18.39,4667607,1028959,10073629,4667607,18.39,453.62,46.33,46.33,26937408340,46.67,46.67,26937408340
KODEX 인버스,114800,30,4362,5,-13,-0.30,4507655,13450180,138500000,4507655,-0.30,33.51,3.25,3.25,19660633578,3.25,3.25,19660633578
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2410 2 310 14.76 61093727 7797371 164677432 61093727 14.76 783.52 37.10 37.10 146745346208 36.98 36.98 146745346208
3 메디콕스 054180 2 272 2 31 12.86 42775616 61159224 82878283 42775616 12.86 69.94 51.61 51.61 11368893941 50.43 50.43 11368893941
4 KODEX 200선물인버스2X 252670 3 2075 5 -15 -0.72 36487338 113814792 646500000 36487338 -0.72 32.06 5.64 5.64 75625773822 5.64 5.64 75625773822
5 진원생명과학 011000 4 3835 2 470 13.97 28141446 16521974 84917083 28141446 13.97 170.33 33.14 33.14 107726455679 33.08 33.08 107726455679
6 넥스트아이 137940 5 686 2 65 10.47 17948161 9650391 85368992 17948161 10.47 185.98 21.02 21.02 12531062105 21.40 21.40 12531062105
7 형지I&C 011080 6 2030 2 388 23.63 15474984 3507376 31541686 15474984 23.63 441.21 49.06 49.06 31605436688 49.36 49.36 31605436688
8 휴마시스 205470 7 1765 5 -134 -7.06 14357949 97669384 129375009 14357949 -7.06 14.70 11.10 11.10 25822404623 11.31 11.31 25822404623
9 휴림로봇 090710 8 2085 2 100 5.04 10004177 2086220 110237793 10004177 5.04 479.54 9.08 9.08 21359701000 9.29 9.29 21359701000
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 102 2 2 2.00 9060289 16819824 1497000000 9060289 2.00 53.87 0.61 0.61 924184833 0.61 0.61 924184833
11 랩지노믹스 084650 10 2860 5 -260 -8.33 8703434 83740136 74239990 8703434 -8.33 10.39 11.72 11.72 25308566344 11.92 11.92 25308566344
12 KODEX 코스닥150레버리지 233740 11 6655 5 -45 -0.67 8615627 22445758 275800000 8615627 -0.67 38.38 3.12 3.12 57352043953 3.12 3.12 57352043953
13 KODEX 2차전지산업레버리지 462330 12 633 5 -33 -4.95 8501809 30568880 242900000 8501809 -4.95 27.81 3.50 3.50 5463586484 3.55 3.55 5463586484
14 KODEX 코스닥150선물인버스 251340 13 4025 2 15 0.37 8033925 30234076 64400000 8033925 0.37 26.57 12.48 12.48 32332507932 12.47 12.47 32332507932
15 셀리드 299660 14 6390 5 -370 -5.47 7969258 12642255 21102977 7969258 -5.47 63.04 37.76 37.76 52846971310 39.19 39.19 52846971310
16 그린생명과학 114450 15 3050 2 185 6.46 7700425 7225163 20000000 7700425 6.46 106.58 38.50 38.50 24353000934 39.92 39.92 24353000934
17 웅진 016880 16 2025 2 198 10.84 7608874 891148 79927080 7608874 10.84 853.83 9.52 9.52 15561186965 9.61 9.61 15561186965
18 형지엘리트 093240 17 2225 2 225 11.25 7555833 861005 38390259 7555833 11.25 877.56 19.68 19.68 17454561722 20.43 20.43 17454561722
19 인투셀 287840 18 33250 2 16250 95.59 7419930 0 14829094 7419930 95.59 0.00 50.04 50.04 257342297450 52.19 52.19 257342297450
20 프롬바이오 377220 19 3150 5 -135 -4.11 6547804 59568104 28310000 6547804 -4.11 10.99 23.13 23.13 21900346758 24.56 24.56 21900346758
21 씨씨에스 066790 20 1821 2 72 4.12 6161203 10515242 65152039 6161203 4.12 58.59 9.46 9.46 10921046186 9.21 9.21 10921046186
22 오리엔트바이오 002630 21 1426 2 59 4.32 6101567 2169075 118583005 6101567 4.32 281.30 5.15 5.15 8908210031 5.27 5.27 8908210031
23 위더스제약 330350 22 9180 2 880 10.60 5832381 4579109 13202139 5832381 10.60 127.37 44.18 44.18 55685534595 45.95 45.95 55685534595
24 나인테크 267320 23 3120 2 200 6.85 5661470 1786082 49917231 5661470 6.85 316.98 11.34 11.34 17939176668 11.52 11.52 17939176668
25 사조동아원 008040 24 1204 2 4 0.33 5222703 31672508 141144600 5222703 0.33 16.49 3.70 3.70 6192559172 3.64 3.64 6192559172
26 두산에너빌리티 034020 25 39600 2 1350 3.53 5202720 10239052 640561146 5202720 3.53 50.81 0.81 0.81 206751246100 0.82 0.82 206751246100
27 로킷헬스케어 376900 26 20850 2 1010 5.09 5061173 5352882 9669449 5061173 5.09 94.55 52.34 52.34 107245642755 53.20 53.20 107245642755
28 KD 044180 27 740 2 59 8.66 4956851 203506 26717799 4956851 8.66 2435.73 18.55 18.55 4001040605 20.24 20.24 4001040605
29 케이바이오 038530 28 286 5 -17 -5.61 4890937 42869792 115714347 4890937 -5.61 11.41 4.23 4.23 1460794827 4.41 4.41 1460794827
30 형지글로벌 308100 29 5730 2 890 18.39 4667607 1028959 10073629 4667607 18.39 453.62 46.33 46.33 26937408340 46.67 46.67 26937408340
31 KODEX 인버스 114800 30 4362 5 -13 -0.30 4507655 13450180 138500000 4507655 -0.30 33.51 3.25 3.25 19660633578 3.25 3.25 19660633578

31
top30/20250523/top30-av-20250523-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2460,2,360,17.14,76103215,7797371,164677432,76103215,17.14,976.01,46.21,46.21,183912570780,45.40,45.40,183912570780
메디콕스,054180,2,271,2,30,12.45,45399368,61159224,82878283,45399368,12.45,74.23,54.78,54.78,12071365855,53.75,53.75,12071365855
KODEX 200선물인버스2X,252670,3,2077,5,-13,-0.62,39192966,113814792,646500000,39192966,-0.62,34.44,6.06,6.06,81231367118,6.05,6.05,81231367118
진원생명과학,011000,4,3840,2,475,14.12,29174456,16521974,84917083,29174456,14.12,176.58,34.36,34.36,111650009859,34.24,34.24,111650009859
넥스트아이,137940,5,692,2,71,11.43,18666182,9650391,85368992,18666182,11.43,193.42,21.87,21.87,13028240609,22.05,22.05,13028240609
형지I&C,011080,6,2005,2,363,22.11,16328483,3507376,31541686,16328483,22.11,465.55,51.77,51.77,33312811153,52.68,52.68,33312811153
휴마시스,205470,7,1758,5,-141,-7.42,14690525,97669384,129375009,14690525,-7.42,15.04,11.35,11.35,26406470874,11.61,11.61,26406470874
휴림로봇,090710,8,2070,2,85,4.28,10162082,2086220,110237793,10162082,4.28,487.10,9.22,9.22,21686695280,9.50,9.50,21686695280
KODEX 2차전지산업레버리지,462330,9,635,5,-31,-4.65,9419408,30568880,242900000,9419408,-4.65,30.81,3.88,3.88,6046790456,3.92,3.92,6046790456
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,101,2,1,1.00,9082450,16819824,1497000000,9082450,1.00,54.00,0.61,0.61,926423095,0.61,0.61,926423095
랩지노믹스,084650,11,2865,5,-255,-8.17,9017582,83740136,74239990,9017582,-8.17,10.77,12.15,12.15,26205807005,12.32,12.32,26205807005
KODEX 코스닥150레버리지,233740,12,6670,5,-30,-0.45,8954831,22445758,275800000,8954831,-0.45,39.90,3.25,3.25,59613507228,3.24,3.24,59613507228
KODEX 코스닥150선물인버스,251340,13,4020,2,10,0.25,8399696,30234076,64400000,8399696,0.25,27.78,13.04,13.04,33803109416,13.06,13.06,33803109416
셀리드,299660,14,6400,5,-360,-5.33,8184744,12642255,21102977,8184744,-5.33,64.74,38.78,38.78,54220043385,40.15,40.15,54220043385
그린생명과학,114450,15,2955,2,90,3.14,7933713,7225163,20000000,7933713,3.14,109.81,39.67,39.67,25049867976,42.39,42.39,25049867976
인투셀,287840,16,32100,2,15100,88.82,7895167,0,14829094,7895167,88.82,0.00,53.24,53.24,272815642625,57.31,57.31,272815642625
형지엘리트,093240,17,2190,2,190,9.50,7870515,861005,38390259,7870515,9.50,914.11,20.50,20.50,18144318930,21.58,21.58,18144318930
웅진,016880,18,1999,2,172,9.41,7756585,891148,79927080,7756585,9.41,870.40,9.70,9.70,15855873953,9.92,9.92,15855873953
사조동아원,008040,19,1235,2,35,2.92,7026899,31672508,141144600,7026899,2.92,22.19,4.98,4.98,8400868524,4.82,4.82,8400868524
씨씨에스,066790,20,1798,2,49,2.80,6930559,10515242,65152039,6930559,2.80,65.91,10.64,10.64,12313187193,10.51,10.51,12313187193
프롬바이오,377220,21,3110,5,-175,-5.33,6748638,59568104,28310000,6748638,-5.33,11.33,23.84,23.84,22528039820,25.59,25.59,22528039820
오리엔트바이오,002630,22,1423,2,56,4.10,6211842,2169075,118583005,6211842,4.10,286.38,5.24,5.24,9065065785,5.37,5.37,9065065785
위더스제약,330350,23,8970,2,670,8.07,6025840,4579109,13202139,6025840,8.07,131.59,45.64,45.64,57430000960,48.50,48.50,57430000960
나인테크,267320,24,3125,2,205,7.02,5999021,1786082,49917231,5999021,7.02,335.88,12.02,12.02,18990875535,12.17,12.17,18990875535
두산에너빌리티,034020,25,39600,2,1350,3.53,5355378,10239052,640561146,5355378,3.53,52.30,0.84,0.84,212800955600,0.84,0.84,212800955600
KD,044180,26,729,2,48,7.05,5216205,203506,26717799,5216205,7.05,2563.17,19.52,19.52,4190987976,21.52,21.52,4190987976
로킷헬스케어,376900,27,20650,2,810,4.08,5190501,5352882,9669449,5190501,4.08,96.97,53.68,53.68,109917095805,55.05,55.05,109917095805
케이바이오,038530,28,284,5,-19,-6.27,5188188,42869792,115714347,5188188,-6.27,12.10,4.48,4.48,1545260967,4.70,4.70,1545260967
형지글로벌,308100,29,5650,2,810,16.74,4865601,1028959,10073629,4865601,16.74,472.87,48.30,48.30,28055044830,49.29,49.29,28055044830
KODEX 인버스,114800,30,4365,5,-10,-0.23,4738898,13450180,138500000,4738898,-0.23,35.23,3.42,3.42,20669411074,3.42,3.42,20669411074
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2460 2 360 17.14 76103215 7797371 164677432 76103215 17.14 976.01 46.21 46.21 183912570780 45.40 45.40 183912570780
3 메디콕스 054180 2 271 2 30 12.45 45399368 61159224 82878283 45399368 12.45 74.23 54.78 54.78 12071365855 53.75 53.75 12071365855
4 KODEX 200선물인버스2X 252670 3 2077 5 -13 -0.62 39192966 113814792 646500000 39192966 -0.62 34.44 6.06 6.06 81231367118 6.05 6.05 81231367118
5 진원생명과학 011000 4 3840 2 475 14.12 29174456 16521974 84917083 29174456 14.12 176.58 34.36 34.36 111650009859 34.24 34.24 111650009859
6 넥스트아이 137940 5 692 2 71 11.43 18666182 9650391 85368992 18666182 11.43 193.42 21.87 21.87 13028240609 22.05 22.05 13028240609
7 형지I&C 011080 6 2005 2 363 22.11 16328483 3507376 31541686 16328483 22.11 465.55 51.77 51.77 33312811153 52.68 52.68 33312811153
8 휴마시스 205470 7 1758 5 -141 -7.42 14690525 97669384 129375009 14690525 -7.42 15.04 11.35 11.35 26406470874 11.61 11.61 26406470874
9 휴림로봇 090710 8 2070 2 85 4.28 10162082 2086220 110237793 10162082 4.28 487.10 9.22 9.22 21686695280 9.50 9.50 21686695280
10 KODEX 2차전지산업레버리지 462330 9 635 5 -31 -4.65 9419408 30568880 242900000 9419408 -4.65 30.81 3.88 3.88 6046790456 3.92 3.92 6046790456
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 101 2 1 1.00 9082450 16819824 1497000000 9082450 1.00 54.00 0.61 0.61 926423095 0.61 0.61 926423095
12 랩지노믹스 084650 11 2865 5 -255 -8.17 9017582 83740136 74239990 9017582 -8.17 10.77 12.15 12.15 26205807005 12.32 12.32 26205807005
13 KODEX 코스닥150레버리지 233740 12 6670 5 -30 -0.45 8954831 22445758 275800000 8954831 -0.45 39.90 3.25 3.25 59613507228 3.24 3.24 59613507228
14 KODEX 코스닥150선물인버스 251340 13 4020 2 10 0.25 8399696 30234076 64400000 8399696 0.25 27.78 13.04 13.04 33803109416 13.06 13.06 33803109416
15 셀리드 299660 14 6400 5 -360 -5.33 8184744 12642255 21102977 8184744 -5.33 64.74 38.78 38.78 54220043385 40.15 40.15 54220043385
16 그린생명과학 114450 15 2955 2 90 3.14 7933713 7225163 20000000 7933713 3.14 109.81 39.67 39.67 25049867976 42.39 42.39 25049867976
17 인투셀 287840 16 32100 2 15100 88.82 7895167 0 14829094 7895167 88.82 0.00 53.24 53.24 272815642625 57.31 57.31 272815642625
18 형지엘리트 093240 17 2190 2 190 9.50 7870515 861005 38390259 7870515 9.50 914.11 20.50 20.50 18144318930 21.58 21.58 18144318930
19 웅진 016880 18 1999 2 172 9.41 7756585 891148 79927080 7756585 9.41 870.40 9.70 9.70 15855873953 9.92 9.92 15855873953
20 사조동아원 008040 19 1235 2 35 2.92 7026899 31672508 141144600 7026899 2.92 22.19 4.98 4.98 8400868524 4.82 4.82 8400868524
21 씨씨에스 066790 20 1798 2 49 2.80 6930559 10515242 65152039 6930559 2.80 65.91 10.64 10.64 12313187193 10.51 10.51 12313187193
22 프롬바이오 377220 21 3110 5 -175 -5.33 6748638 59568104 28310000 6748638 -5.33 11.33 23.84 23.84 22528039820 25.59 25.59 22528039820
23 오리엔트바이오 002630 22 1423 2 56 4.10 6211842 2169075 118583005 6211842 4.10 286.38 5.24 5.24 9065065785 5.37 5.37 9065065785
24 위더스제약 330350 23 8970 2 670 8.07 6025840 4579109 13202139 6025840 8.07 131.59 45.64 45.64 57430000960 48.50 48.50 57430000960
25 나인테크 267320 24 3125 2 205 7.02 5999021 1786082 49917231 5999021 7.02 335.88 12.02 12.02 18990875535 12.17 12.17 18990875535
26 두산에너빌리티 034020 25 39600 2 1350 3.53 5355378 10239052 640561146 5355378 3.53 52.30 0.84 0.84 212800955600 0.84 0.84 212800955600
27 KD 044180 26 729 2 48 7.05 5216205 203506 26717799 5216205 7.05 2563.17 19.52 19.52 4190987976 21.52 21.52 4190987976
28 로킷헬스케어 376900 27 20650 2 810 4.08 5190501 5352882 9669449 5190501 4.08 96.97 53.68 53.68 109917095805 55.05 55.05 109917095805
29 케이바이오 038530 28 284 5 -19 -6.27 5188188 42869792 115714347 5188188 -6.27 12.10 4.48 4.48 1545260967 4.70 4.70 1545260967
30 형지글로벌 308100 29 5650 2 810 16.74 4865601 1028959 10073629 4865601 16.74 472.87 48.30 48.30 28055044830 49.29 49.29 28055044830
31 KODEX 인버스 114800 30 4365 5 -10 -0.23 4738898 13450180 138500000 4738898 -0.23 35.23 3.42 3.42 20669411074 3.42 3.42 20669411074

31
top30/20250523/top30-av-20250523-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2460,2,360,17.14,81394715,7797371,164677432,81394715,17.14,1043.87,49.43,49.43,196910673716,48.61,48.61,196910673716
메디콕스,054180,2,264,2,23,9.54,47258791,61159224,82878283,47258791,9.54,77.27,57.02,57.02,12565596715,57.43,57.43,12565596715
KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,42601740,113814792,646500000,42601740,-0.96,37.43,6.59,6.59,88297277379,6.60,6.60,88297277379
진원생명과학,011000,4,3870,2,505,15.01,29897143,16521974,84917083,29897143,15.01,180.95,35.21,35.21,114440260312,34.82,34.82,114440260312
넥스트아이,137940,5,694,2,73,11.76,19151408,9650391,85368992,19151408,11.76,198.45,22.43,22.43,13364683376,22.56,22.56,13364683376
형지I&C,011080,6,2000,2,358,21.80,16715961,3507376,31541686,16715961,21.80,476.59,53.00,53.00,34091358040,54.04,54.04,34091358040
휴마시스,205470,7,1783,5,-116,-6.11,14902452,97669384,129375009,14902452,-6.11,15.26,11.52,11.52,26781370221,11.61,11.61,26781370221
휴림로봇,090710,8,2090,2,105,5.29,10353355,2086220,110237793,10353355,5.29,496.27,9.39,9.39,22084120903,9.59,9.59,22084120903
KODEX 2차전지산업레버리지,462330,9,637,5,-29,-4.35,10093944,30568880,242900000,10093944,-4.35,33.02,4.16,4.16,6474728320,4.18,4.18,6474728320
KODEX 코스닥150레버리지,233740,10,6715,2,15,0.22,9934247,22445758,275800000,9934247,0.22,44.26,3.60,3.60,66166605891,3.57,3.57,66166605891
KODEX 코스닥150선물인버스,251340,11,4005,5,-5,-0.12,9157775,30234076,64400000,9157775,-0.12,30.29,14.22,14.22,36846347537,14.29,14.29,36846347537
랩지노믹스,084650,12,2880,5,-240,-7.69,9157296,83740136,74239990,9157296,-7.69,10.94,12.33,12.33,26606850037,12.44,12.44,26606850037
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,9086753,16819824,1497000000,9086753,2.00,54.02,0.61,0.61,926858701,0.61,0.61,926858701
인투셀,287840,14,31750,2,14750,86.76,8363231,0,14829094,8363231,86.76,0.00,56.40,56.40,287722943225,61.11,61.11,287722943225
셀리드,299660,15,6350,5,-410,-6.07,8347817,12642255,21102977,8347817,-6.07,66.03,39.56,39.56,55253883835,41.23,41.23,55253883835
웅진,016880,16,2060,2,233,12.75,8123273,891148,79927080,8123273,12.75,911.55,10.16,10.16,16607467314,10.09,10.09,16607467314
형지엘리트,093240,17,2195,2,195,9.75,8111618,861005,38390259,8111618,9.75,942.11,21.13,21.13,18674773538,22.16,22.16,18674773538
그린생명과학,114450,18,2990,2,125,4.36,8068924,7225163,20000000,8068924,4.36,111.68,40.34,40.34,25451709806,42.56,42.56,25451709806
사조동아원,008040,19,1237,2,37,3.08,7721204,31672508,141144600,7721204,3.08,24.38,5.47,5.47,9254350273,5.30,5.30,9254350273
씨씨에스,066790,20,1764,2,15,0.86,7318815,10515242,65152039,7318815,0.86,69.60,11.23,11.23,13005565247,11.32,11.32,13005565247
프롬바이오,377220,21,3125,5,-160,-4.87,6814842,59568104,28310000,6814842,-4.87,11.44,24.07,24.07,22735266675,25.70,25.70,22735266675
오리엔트바이오,002630,22,1421,2,54,3.95,6268203,2169075,118583005,6268203,3.95,288.98,5.29,5.29,9145253284,5.43,5.43,9145253284
나인테크,267320,23,3095,2,175,5.99,6205031,1786082,49917231,6205031,5.99,347.41,12.43,12.43,19628888979,12.71,12.71,19628888979
위더스제약,330350,24,9030,2,730,8.80,6128422,4579109,13202139,6128422,8.80,133.83,46.42,46.42,58349253625,48.94,48.94,58349253625
두산에너빌리티,034020,25,39600,2,1350,3.53,5614198,10239052,640561146,5614198,3.53,54.83,0.88,0.88,223037545100,0.88,0.88,223037545100
동양철관,008970,26,1357,2,41,3.12,5362155,4670186,159323019,5362155,3.12,114.82,3.37,3.37,7195396964,3.33,3.33,7195396964
케이바이오,038530,27,286,5,-17,-5.61,5342607,42869792,115714347,5342607,-5.61,12.46,4.62,4.62,1589136088,4.80,4.80,1589136088
로킷헬스케어,376900,28,20600,2,760,3.83,5309334,5352882,9669449,5309334,3.83,99.19,54.91,54.91,112352331930,56.40,56.40,112352331930
KD,044180,29,727,2,46,6.75,5284540,203506,26717799,5284540,6.75,2596.75,19.78,19.78,4240647243,21.83,21.83,4240647243
KODEX 레버리지,122630,30,16215,2,135,0.84,5077281,12808964,135550000,5077281,0.84,39.64,3.75,3.75,82209277924,3.74,3.74,82209277924
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2460 2 360 17.14 81394715 7797371 164677432 81394715 17.14 1043.87 49.43 49.43 196910673716 48.61 48.61 196910673716
3 메디콕스 054180 2 264 2 23 9.54 47258791 61159224 82878283 47258791 9.54 77.27 57.02 57.02 12565596715 57.43 57.43 12565596715
4 KODEX 200선물인버스2X 252670 3 2070 5 -20 -0.96 42601740 113814792 646500000 42601740 -0.96 37.43 6.59 6.59 88297277379 6.60 6.60 88297277379
5 진원생명과학 011000 4 3870 2 505 15.01 29897143 16521974 84917083 29897143 15.01 180.95 35.21 35.21 114440260312 34.82 34.82 114440260312
6 넥스트아이 137940 5 694 2 73 11.76 19151408 9650391 85368992 19151408 11.76 198.45 22.43 22.43 13364683376 22.56 22.56 13364683376
7 형지I&C 011080 6 2000 2 358 21.80 16715961 3507376 31541686 16715961 21.80 476.59 53.00 53.00 34091358040 54.04 54.04 34091358040
8 휴마시스 205470 7 1783 5 -116 -6.11 14902452 97669384 129375009 14902452 -6.11 15.26 11.52 11.52 26781370221 11.61 11.61 26781370221
9 휴림로봇 090710 8 2090 2 105 5.29 10353355 2086220 110237793 10353355 5.29 496.27 9.39 9.39 22084120903 9.59 9.59 22084120903
10 KODEX 2차전지산업레버리지 462330 9 637 5 -29 -4.35 10093944 30568880 242900000 10093944 -4.35 33.02 4.16 4.16 6474728320 4.18 4.18 6474728320
11 KODEX 코스닥150레버리지 233740 10 6715 2 15 0.22 9934247 22445758 275800000 9934247 0.22 44.26 3.60 3.60 66166605891 3.57 3.57 66166605891
12 KODEX 코스닥150선물인버스 251340 11 4005 5 -5 -0.12 9157775 30234076 64400000 9157775 -0.12 30.29 14.22 14.22 36846347537 14.29 14.29 36846347537
13 랩지노믹스 084650 12 2880 5 -240 -7.69 9157296 83740136 74239990 9157296 -7.69 10.94 12.33 12.33 26606850037 12.44 12.44 26606850037
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 102 2 2 2.00 9086753 16819824 1497000000 9086753 2.00 54.02 0.61 0.61 926858701 0.61 0.61 926858701
15 인투셀 287840 14 31750 2 14750 86.76 8363231 0 14829094 8363231 86.76 0.00 56.40 56.40 287722943225 61.11 61.11 287722943225
16 셀리드 299660 15 6350 5 -410 -6.07 8347817 12642255 21102977 8347817 -6.07 66.03 39.56 39.56 55253883835 41.23 41.23 55253883835
17 웅진 016880 16 2060 2 233 12.75 8123273 891148 79927080 8123273 12.75 911.55 10.16 10.16 16607467314 10.09 10.09 16607467314
18 형지엘리트 093240 17 2195 2 195 9.75 8111618 861005 38390259 8111618 9.75 942.11 21.13 21.13 18674773538 22.16 22.16 18674773538
19 그린생명과학 114450 18 2990 2 125 4.36 8068924 7225163 20000000 8068924 4.36 111.68 40.34 40.34 25451709806 42.56 42.56 25451709806
20 사조동아원 008040 19 1237 2 37 3.08 7721204 31672508 141144600 7721204 3.08 24.38 5.47 5.47 9254350273 5.30 5.30 9254350273
21 씨씨에스 066790 20 1764 2 15 0.86 7318815 10515242 65152039 7318815 0.86 69.60 11.23 11.23 13005565247 11.32 11.32 13005565247
22 프롬바이오 377220 21 3125 5 -160 -4.87 6814842 59568104 28310000 6814842 -4.87 11.44 24.07 24.07 22735266675 25.70 25.70 22735266675
23 오리엔트바이오 002630 22 1421 2 54 3.95 6268203 2169075 118583005 6268203 3.95 288.98 5.29 5.29 9145253284 5.43 5.43 9145253284
24 나인테크 267320 23 3095 2 175 5.99 6205031 1786082 49917231 6205031 5.99 347.41 12.43 12.43 19628888979 12.71 12.71 19628888979
25 위더스제약 330350 24 9030 2 730 8.80 6128422 4579109 13202139 6128422 8.80 133.83 46.42 46.42 58349253625 48.94 48.94 58349253625
26 두산에너빌리티 034020 25 39600 2 1350 3.53 5614198 10239052 640561146 5614198 3.53 54.83 0.88 0.88 223037545100 0.88 0.88 223037545100
27 동양철관 008970 26 1357 2 41 3.12 5362155 4670186 159323019 5362155 3.12 114.82 3.37 3.37 7195396964 3.33 3.33 7195396964
28 케이바이오 038530 27 286 5 -17 -5.61 5342607 42869792 115714347 5342607 -5.61 12.46 4.62 4.62 1589136088 4.80 4.80 1589136088
29 로킷헬스케어 376900 28 20600 2 760 3.83 5309334 5352882 9669449 5309334 3.83 99.19 54.91 54.91 112352331930 56.40 56.40 112352331930
30 KD 044180 29 727 2 46 6.75 5284540 203506 26717799 5284540 6.75 2596.75 19.78 19.78 4240647243 21.83 21.83 4240647243
31 KODEX 레버리지 122630 30 16215 2 135 0.84 5077281 12808964 135550000 5077281 0.84 39.64 3.75 3.75 82209277924 3.74 3.74 82209277924

31
top30/20250523/top30-av-20250523-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2445,2,345,16.43,84391629,7797371,164677432,84391629,16.43,1082.31,51.25,51.25,204216937560,50.72,50.72,204216937560
메디콕스,054180,2,271,2,30,12.45,48877205,61159224,82878283,48877205,12.45,79.92,58.97,58.97,12994311558,57.86,57.86,12994311558
KODEX 200선물인버스2X,252670,3,2067,5,-23,-1.10,44024142,113814792,646500000,44024142,-1.10,38.68,6.81,6.81,91240883124,6.83,6.83,91240883124
진원생명과학,011000,4,3965,2,600,17.83,31157556,16521974,84917083,31157556,17.83,188.58,36.69,36.69,119429319560,35.47,35.47,119429319560
넥스트아이,137940,5,691,2,70,11.27,19622737,9650391,85368992,19622737,11.27,203.34,22.99,22.99,13692202060,23.21,23.21,13692202060
형지I&C,011080,6,2000,2,358,21.80,16883255,3507376,31541686,16883255,21.80,481.36,53.53,53.53,34426341411,54.57,54.57,34426341411
휴마시스,205470,7,1788,5,-111,-5.85,15347823,97669384,129375009,15347823,-5.85,15.71,11.86,11.86,27580048213,11.92,11.92,27580048213
휴림로봇,090710,8,2090,2,105,5.29,10628582,2086220,110237793,10628582,5.29,509.47,9.64,9.64,22660338482,9.84,9.84,22660338482
KODEX 2차전지산업레버리지,462330,9,633,5,-33,-4.95,10595754,30568880,242900000,10595754,-4.95,34.66,4.36,4.36,6793540718,4.42,4.42,6793540718
KODEX 코스닥150레버리지,233740,10,6680,5,-20,-0.30,10524683,22445758,275800000,10524683,-0.30,46.89,3.82,3.82,70119108769,3.81,3.81,70119108769
KODEX 코스닥150선물인버스,251340,11,4015,2,5,0.12,9575438,30234076,64400000,9575438,0.12,31.67,14.87,14.87,38522250292,14.90,14.90,38522250292
랩지노믹스,084650,12,2885,5,-235,-7.53,9295319,83740136,74239990,9295319,-7.53,11.10,12.52,12.52,27004120999,12.61,12.61,27004120999
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,9122453,16819824,1497000000,9122453,2.00,54.24,0.61,0.61,930494401,0.61,0.61,930494401
그린생명과학,114450,14,3140,2,275,9.60,8995047,7225163,20000000,8995047,9.60,124.50,44.98,44.98,28361591605,45.16,45.16,28361591605
인투셀,287840,15,31100,2,14100,82.94,8798217,0,14829094,8798217,82.94,0.00,59.33,59.33,301431303000,65.36,65.36,301431303000
셀리드,299660,16,6600,5,-160,-2.37,8608359,12642255,21102977,8608359,-2.37,68.09,40.79,40.79,56948719200,40.89,40.89,56948719200
사조동아원,008040,17,1213,2,13,1.08,8483026,31672508,141144600,8483026,1.08,26.78,6.01,6.01,10187662141,5.95,5.95,10187662141
웅진,016880,18,2065,2,238,13.03,8334885,891148,79927080,8334885,13.03,935.30,10.43,10.43,17042341584,10.33,10.33,17042341584
형지엘리트,093240,19,2195,2,195,9.75,8222594,861005,38390259,8222594,9.75,955.00,21.42,21.42,18917926063,22.45,22.45,18917926063
씨씨에스,066790,20,1754,2,5,0.29,7586781,10515242,65152039,7586781,0.29,72.15,11.64,11.64,13476778966,11.79,11.79,13476778966
케이씨티,089150,21,3210,2,580,22.05,7207533,15894164,17150000,7207533,22.05,45.35,42.03,42.03,21711546765,39.44,39.44,21711546765
프롬바이오,377220,22,3170,5,-115,-3.50,6929626,59568104,28310000,6929626,-3.50,11.63,24.48,24.48,23097547575,25.74,25.74,23097547575
위더스제약,330350,23,9340,2,1040,12.53,6394448,4579109,13202139,6394448,12.53,139.64,48.43,48.43,60792057980,49.30,49.30,60792057980
오리엔트바이오,002630,24,1418,2,51,3.73,6336336,2169075,118583005,6336336,3.73,292.12,5.34,5.34,9241918299,5.50,5.50,9241918299
나인테크,267320,25,3090,2,170,5.82,6300553,1786082,49917231,6300553,5.82,352.76,12.62,12.62,19923897554,12.92,12.92,19923897554
두산에너빌리티,034020,26,39550,2,1300,3.40,5722942,10239052,640561146,5722942,3.40,55.89,0.89,0.89,227343585575,0.90,0.90,227343585575
동양철관,008970,27,1355,2,39,2.96,5627197,4670186,159323019,5627197,2.96,120.49,3.53,3.53,7554275775,3.50,3.50,7554275775
KODEX 레버리지,122630,28,16210,2,130,0.81,5487300,12808964,135550000,5487300,0.81,42.84,4.05,4.05,88861344124,4.04,4.04,88861344124
케이바이오,038530,29,285,5,-18,-5.94,5383685,42869792,115714347,5383685,-5.94,12.56,4.65,4.65,1600849932,4.85,4.85,1600849932
로킷헬스케어,376900,30,20650,2,810,4.08,5375545,5352882,9669449,5375545,4.08,100.42,55.59,55.59,113716831005,56.95,56.95,113716831005
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2445 2 345 16.43 84391629 7797371 164677432 84391629 16.43 1082.31 51.25 51.25 204216937560 50.72 50.72 204216937560
3 메디콕스 054180 2 271 2 30 12.45 48877205 61159224 82878283 48877205 12.45 79.92 58.97 58.97 12994311558 57.86 57.86 12994311558
4 KODEX 200선물인버스2X 252670 3 2067 5 -23 -1.10 44024142 113814792 646500000 44024142 -1.10 38.68 6.81 6.81 91240883124 6.83 6.83 91240883124
5 진원생명과학 011000 4 3965 2 600 17.83 31157556 16521974 84917083 31157556 17.83 188.58 36.69 36.69 119429319560 35.47 35.47 119429319560
6 넥스트아이 137940 5 691 2 70 11.27 19622737 9650391 85368992 19622737 11.27 203.34 22.99 22.99 13692202060 23.21 23.21 13692202060
7 형지I&C 011080 6 2000 2 358 21.80 16883255 3507376 31541686 16883255 21.80 481.36 53.53 53.53 34426341411 54.57 54.57 34426341411
8 휴마시스 205470 7 1788 5 -111 -5.85 15347823 97669384 129375009 15347823 -5.85 15.71 11.86 11.86 27580048213 11.92 11.92 27580048213
9 휴림로봇 090710 8 2090 2 105 5.29 10628582 2086220 110237793 10628582 5.29 509.47 9.64 9.64 22660338482 9.84 9.84 22660338482
10 KODEX 2차전지산업레버리지 462330 9 633 5 -33 -4.95 10595754 30568880 242900000 10595754 -4.95 34.66 4.36 4.36 6793540718 4.42 4.42 6793540718
11 KODEX 코스닥150레버리지 233740 10 6680 5 -20 -0.30 10524683 22445758 275800000 10524683 -0.30 46.89 3.82 3.82 70119108769 3.81 3.81 70119108769
12 KODEX 코스닥150선물인버스 251340 11 4015 2 5 0.12 9575438 30234076 64400000 9575438 0.12 31.67 14.87 14.87 38522250292 14.90 14.90 38522250292
13 랩지노믹스 084650 12 2885 5 -235 -7.53 9295319 83740136 74239990 9295319 -7.53 11.10 12.52 12.52 27004120999 12.61 12.61 27004120999
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 102 2 2 2.00 9122453 16819824 1497000000 9122453 2.00 54.24 0.61 0.61 930494401 0.61 0.61 930494401
15 그린생명과학 114450 14 3140 2 275 9.60 8995047 7225163 20000000 8995047 9.60 124.50 44.98 44.98 28361591605 45.16 45.16 28361591605
16 인투셀 287840 15 31100 2 14100 82.94 8798217 0 14829094 8798217 82.94 0.00 59.33 59.33 301431303000 65.36 65.36 301431303000
17 셀리드 299660 16 6600 5 -160 -2.37 8608359 12642255 21102977 8608359 -2.37 68.09 40.79 40.79 56948719200 40.89 40.89 56948719200
18 사조동아원 008040 17 1213 2 13 1.08 8483026 31672508 141144600 8483026 1.08 26.78 6.01 6.01 10187662141 5.95 5.95 10187662141
19 웅진 016880 18 2065 2 238 13.03 8334885 891148 79927080 8334885 13.03 935.30 10.43 10.43 17042341584 10.33 10.33 17042341584
20 형지엘리트 093240 19 2195 2 195 9.75 8222594 861005 38390259 8222594 9.75 955.00 21.42 21.42 18917926063 22.45 22.45 18917926063
21 씨씨에스 066790 20 1754 2 5 0.29 7586781 10515242 65152039 7586781 0.29 72.15 11.64 11.64 13476778966 11.79 11.79 13476778966
22 케이씨티 089150 21 3210 2 580 22.05 7207533 15894164 17150000 7207533 22.05 45.35 42.03 42.03 21711546765 39.44 39.44 21711546765
23 프롬바이오 377220 22 3170 5 -115 -3.50 6929626 59568104 28310000 6929626 -3.50 11.63 24.48 24.48 23097547575 25.74 25.74 23097547575
24 위더스제약 330350 23 9340 2 1040 12.53 6394448 4579109 13202139 6394448 12.53 139.64 48.43 48.43 60792057980 49.30 49.30 60792057980
25 오리엔트바이오 002630 24 1418 2 51 3.73 6336336 2169075 118583005 6336336 3.73 292.12 5.34 5.34 9241918299 5.50 5.50 9241918299
26 나인테크 267320 25 3090 2 170 5.82 6300553 1786082 49917231 6300553 5.82 352.76 12.62 12.62 19923897554 12.92 12.92 19923897554
27 두산에너빌리티 034020 26 39550 2 1300 3.40 5722942 10239052 640561146 5722942 3.40 55.89 0.89 0.89 227343585575 0.90 0.90 227343585575
28 동양철관 008970 27 1355 2 39 2.96 5627197 4670186 159323019 5627197 2.96 120.49 3.53 3.53 7554275775 3.50 3.50 7554275775
29 KODEX 레버리지 122630 28 16210 2 130 0.81 5487300 12808964 135550000 5487300 0.81 42.84 4.05 4.05 88861344124 4.04 4.04 88861344124
30 케이바이오 038530 29 285 5 -18 -5.94 5383685 42869792 115714347 5383685 -5.94 12.56 4.65 4.65 1600849932 4.85 4.85 1600849932
31 로킷헬스케어 376900 30 20650 2 810 4.08 5375545 5352882 9669449 5375545 4.08 100.42 55.59 55.59 113716831005 56.95 56.95 113716831005

31
top30/20250523/top30-av-20250523-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2490,2,390,18.57,89384492,7797371,164677432,89384492,18.57,1146.34,54.28,54.28,216573406945,52.82,52.82,216573406945
메디콕스,054180,2,267,2,26,10.79,50132812,61159224,82878283,50132812,10.79,81.97,60.49,60.49,13330883147,60.24,60.24,13330883147
KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,46193750,113814792,646500000,46193750,-0.96,40.59,7.15,7.15,95742499480,7.15,7.15,95742499480
진원생명과학,011000,4,3930,2,565,16.79,32642101,16521974,84917083,32642101,16.79,197.57,38.44,38.44,125358753147,37.56,37.56,125358753147
넥스트아이,137940,5,684,2,63,10.14,20188254,9650391,85368992,20188254,10.14,209.20,23.65,23.65,14079493054,24.11,24.11,14079493054
형지I&C,011080,6,1976,2,334,20.34,17438755,3507376,31541686,17438755,20.34,497.20,55.29,55.29,35529146629,57.01,57.01,35529146629
휴마시스,205470,7,1800,5,-99,-5.21,15875160,97669384,129375009,15875160,-5.21,16.25,12.27,12.27,28533170797,12.25,12.25,28533170797
KODEX 2차전지산업레버리지,462330,8,633,5,-33,-4.95,11155299,30568880,242900000,11155299,-4.95,36.49,4.59,4.59,7147575235,4.65,4.65,7147575235
KODEX 코스닥150레버리지,233740,9,6665,5,-35,-0.52,10820212,22445758,275800000,10820212,-0.52,48.21,3.92,3.92,72091482587,3.92,3.92,72091482587
휴림로봇,090710,10,2080,2,95,4.79,10736436,2086220,110237793,10736436,4.79,514.64,9.74,9.74,22884610922,9.98,9.98,22884610922
KODEX 코스닥150선물인버스,251340,11,4020,2,10,0.25,9885238,30234076,64400000,9885238,0.25,32.70,15.35,15.35,39767519407,15.36,15.36,39767519407
랩지노믹스,084650,12,2900,5,-220,-7.05,9585301,83740136,74239990,9585301,-7.05,11.45,12.91,12.91,27846987892,12.93,12.93,27846987892
그린생명과학,114450,13,3015,2,150,5.24,9501250,7225163,20000000,9501250,5.24,131.50,47.51,47.51,29914039202,49.61,49.61,29914039202
셀리드,299660,14,6490,5,-270,-3.99,9216718,12642255,21102977,9216718,-3.99,72.90,43.67,43.67,61006096090,44.54,44.54,61006096090
인투셀,287840,15,31800,2,14800,87.06,9180247,0,14829094,9180247,87.06,0.00,61.91,61.91,313554384025,66.49,66.49,313554384025
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,101,2,1,1.00,9135642,16819824,1497000000,9135642,1.00,54.31,0.61,0.61,931836293,0.62,0.62,931836293
사조동아원,008040,17,1227,2,27,2.25,8778283,31672508,141144600,8778283,2.25,27.72,6.22,6.22,10546888363,6.09,6.09,10546888363
케이씨티,089150,18,3055,2,425,16.16,8487205,15894164,17150000,8487205,16.16,53.40,49.49,49.49,25694796880,49.04,49.04,25694796880
웅진,016880,19,2055,2,228,12.48,8470218,891148,79927080,8470218,12.48,950.48,10.60,10.60,17321214702,10.55,10.55,17321214702
형지엘리트,093240,20,2165,2,165,8.25,8334397,861005,38390259,8334397,8.25,967.98,21.71,21.71,19161153494,23.05,23.05,19161153494
씨씨에스,066790,21,1804,2,55,3.14,8076231,10515242,65152039,8076231,3.14,76.80,12.40,12.40,14348578288,12.21,12.21,14348578288
프롬바이오,377220,22,3145,5,-140,-4.26,7011354,59568104,28310000,7011354,-4.26,11.77,24.77,24.77,23355327290,26.23,26.23,23355327290
위더스제약,330350,23,9230,2,930,11.20,6565823,4579109,13202139,6565823,11.20,143.39,49.73,49.73,62376326800,51.19,51.19,62376326800
오리엔트바이오,002630,24,1413,2,46,3.37,6416476,2169075,118583005,6416476,3.37,295.82,5.41,5.41,9355334866,5.58,5.58,9355334866
나인테크,267320,25,3090,2,170,5.82,6354331,1786082,49917231,6354331,5.82,355.77,12.73,12.73,20090450174,13.03,13.03,20090450174
피코그램,376180,26,3090,2,395,14.66,6277815,7940304,18491378,6277815,14.66,79.06,33.95,33.95,18798930387,32.90,32.90,18798930387
두산에너빌리티,034020,27,39700,2,1450,3.79,5954158,10239052,640561146,5954158,3.79,58.15,0.93,0.93,236516961200,0.93,0.93,236516961200
동양철관,008970,28,1346,2,30,2.28,5807835,4670186,159323019,5807835,2.28,124.36,3.65,3.65,7797983549,3.64,3.64,7797983549
KODEX 레버리지,122630,29,16175,2,95,0.59,5685564,12808964,135550000,5685564,0.59,44.39,4.19,4.19,92069430475,4.20,4.20,92069430475
KODEX 인버스,114800,30,4360,5,-15,-0.34,5646926,13450180,138500000,5646926,-0.34,41.98,4.08,4.08,24628607299,4.08,4.08,24628607299
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2490 2 390 18.57 89384492 7797371 164677432 89384492 18.57 1146.34 54.28 54.28 216573406945 52.82 52.82 216573406945
3 메디콕스 054180 2 267 2 26 10.79 50132812 61159224 82878283 50132812 10.79 81.97 60.49 60.49 13330883147 60.24 60.24 13330883147
4 KODEX 200선물인버스2X 252670 3 2070 5 -20 -0.96 46193750 113814792 646500000 46193750 -0.96 40.59 7.15 7.15 95742499480 7.15 7.15 95742499480
5 진원생명과학 011000 4 3930 2 565 16.79 32642101 16521974 84917083 32642101 16.79 197.57 38.44 38.44 125358753147 37.56 37.56 125358753147
6 넥스트아이 137940 5 684 2 63 10.14 20188254 9650391 85368992 20188254 10.14 209.20 23.65 23.65 14079493054 24.11 24.11 14079493054
7 형지I&C 011080 6 1976 2 334 20.34 17438755 3507376 31541686 17438755 20.34 497.20 55.29 55.29 35529146629 57.01 57.01 35529146629
8 휴마시스 205470 7 1800 5 -99 -5.21 15875160 97669384 129375009 15875160 -5.21 16.25 12.27 12.27 28533170797 12.25 12.25 28533170797
9 KODEX 2차전지산업레버리지 462330 8 633 5 -33 -4.95 11155299 30568880 242900000 11155299 -4.95 36.49 4.59 4.59 7147575235 4.65 4.65 7147575235
10 KODEX 코스닥150레버리지 233740 9 6665 5 -35 -0.52 10820212 22445758 275800000 10820212 -0.52 48.21 3.92 3.92 72091482587 3.92 3.92 72091482587
11 휴림로봇 090710 10 2080 2 95 4.79 10736436 2086220 110237793 10736436 4.79 514.64 9.74 9.74 22884610922 9.98 9.98 22884610922
12 KODEX 코스닥150선물인버스 251340 11 4020 2 10 0.25 9885238 30234076 64400000 9885238 0.25 32.70 15.35 15.35 39767519407 15.36 15.36 39767519407
13 랩지노믹스 084650 12 2900 5 -220 -7.05 9585301 83740136 74239990 9585301 -7.05 11.45 12.91 12.91 27846987892 12.93 12.93 27846987892
14 그린생명과학 114450 13 3015 2 150 5.24 9501250 7225163 20000000 9501250 5.24 131.50 47.51 47.51 29914039202 49.61 49.61 29914039202
15 셀리드 299660 14 6490 5 -270 -3.99 9216718 12642255 21102977 9216718 -3.99 72.90 43.67 43.67 61006096090 44.54 44.54 61006096090
16 인투셀 287840 15 31800 2 14800 87.06 9180247 0 14829094 9180247 87.06 0.00 61.91 61.91 313554384025 66.49 66.49 313554384025
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 101 2 1 1.00 9135642 16819824 1497000000 9135642 1.00 54.31 0.61 0.61 931836293 0.62 0.62 931836293
18 사조동아원 008040 17 1227 2 27 2.25 8778283 31672508 141144600 8778283 2.25 27.72 6.22 6.22 10546888363 6.09 6.09 10546888363
19 케이씨티 089150 18 3055 2 425 16.16 8487205 15894164 17150000 8487205 16.16 53.40 49.49 49.49 25694796880 49.04 49.04 25694796880
20 웅진 016880 19 2055 2 228 12.48 8470218 891148 79927080 8470218 12.48 950.48 10.60 10.60 17321214702 10.55 10.55 17321214702
21 형지엘리트 093240 20 2165 2 165 8.25 8334397 861005 38390259 8334397 8.25 967.98 21.71 21.71 19161153494 23.05 23.05 19161153494
22 씨씨에스 066790 21 1804 2 55 3.14 8076231 10515242 65152039 8076231 3.14 76.80 12.40 12.40 14348578288 12.21 12.21 14348578288
23 프롬바이오 377220 22 3145 5 -140 -4.26 7011354 59568104 28310000 7011354 -4.26 11.77 24.77 24.77 23355327290 26.23 26.23 23355327290
24 위더스제약 330350 23 9230 2 930 11.20 6565823 4579109 13202139 6565823 11.20 143.39 49.73 49.73 62376326800 51.19 51.19 62376326800
25 오리엔트바이오 002630 24 1413 2 46 3.37 6416476 2169075 118583005 6416476 3.37 295.82 5.41 5.41 9355334866 5.58 5.58 9355334866
26 나인테크 267320 25 3090 2 170 5.82 6354331 1786082 49917231 6354331 5.82 355.77 12.73 12.73 20090450174 13.03 13.03 20090450174
27 피코그램 376180 26 3090 2 395 14.66 6277815 7940304 18491378 6277815 14.66 79.06 33.95 33.95 18798930387 32.90 32.90 18798930387
28 두산에너빌리티 034020 27 39700 2 1450 3.79 5954158 10239052 640561146 5954158 3.79 58.15 0.93 0.93 236516961200 0.93 0.93 236516961200
29 동양철관 008970 28 1346 2 30 2.28 5807835 4670186 159323019 5807835 2.28 124.36 3.65 3.65 7797983549 3.64 3.64 7797983549
30 KODEX 레버리지 122630 29 16175 2 95 0.59 5685564 12808964 135550000 5685564 0.59 44.39 4.19 4.19 92069430475 4.20 4.20 92069430475
31 KODEX 인버스 114800 30 4360 5 -15 -0.34 5646926 13450180 138500000 5646926 -0.34 41.98 4.08 4.08 24628607299 4.08 4.08 24628607299

31
top30/20250523/top30-av-20250523-110001.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
우리기술,032820,1,2480,2,380,18.10,93744964,7797371,164677432,93744964,18.10,1202.26,56.93,56.93,227402170324,55.68,55.68,227402170324
메디콕스,054180,2,264,2,23,9.54,51240872,61159224,82878283,51240872,9.54,83.78,61.83,61.83,13623311581,62.26,62.26,13623311581
KODEX 200선물인버스2X,252670,3,2080,5,-10,-0.48,49232144,113814792,646500000,49232144,-0.48,43.26,7.62,7.62,102061063299,7.59,7.59,102061063299
진원생명과학,011000,4,3945,2,580,17.24,33220231,16521974,84917083,33220231,17.24,201.07,39.12,39.12,127631575670,38.10,38.10,127631575670
넥스트아이,137940,5,706,2,85,13.69,21353216,9650391,85368992,21353216,13.69,221.27,25.01,25.01,14898196603,24.72,24.72,14898196603
형지I&C,011080,6,1981,2,339,20.65,17657674,3507376,31541686,17657674,20.65,503.44,55.98,55.98,35963199519,57.56,57.56,35963199519
휴마시스,205470,7,1787,5,-112,-5.90,16023254,97669384,129375009,16023254,-5.90,16.41,12.39,12.39,28798199010,12.46,12.46,28798199010
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,12710091,16819824,1497000000,12710091,2.00,75.57,0.85,0.85,1296409892,0.85,0.85,1296409892
KODEX 코스닥150레버리지,233740,9,6645,5,-55,-0.82,11488854,22445758,275800000,11488854,-0.82,51.18,4.17,4.17,76538932863,4.18,4.18,76538932863
KODEX 2차전지산업레버리지,462330,10,632,5,-34,-5.11,11476614,30568880,242900000,11476614,-5.11,37.54,4.72,4.72,7350666818,4.79,4.79,7350666818
휴림로봇,090710,11,2085,2,100,5.04,10830325,2086220,110237793,10830325,5.04,519.14,9.82,9.82,23079428562,10.04,10.04,23079428562
KODEX 코스닥150선물인버스,251340,12,4030,2,20,0.50,10805597,30234076,64400000,10805597,0.50,35.74,16.78,16.78,43473754067,16.75,16.75,43473754067
랩지노믹스,084650,13,2870,5,-250,-8.01,9724726,83740136,74239990,9724726,-8.01,11.61,13.10,13.10,28249376692,13.26,13.26,28249376692
그린생명과학,114450,14,3005,2,140,4.89,9703119,7225163,20000000,9703119,4.89,134.30,48.52,48.52,30523132707,50.79,50.79,30523132707
인투셀,287840,15,31100,2,14100,82.94,9443721,0,14829094,9443721,82.94,0.00,63.68,63.68,321782549375,69.77,69.77,321782549375
셀리드,299660,16,6450,5,-310,-4.59,9369876,12642255,21102977,9369876,-4.59,74.12,44.40,44.40,61997634260,45.55,45.55,61997634260
케이씨티,089150,17,3035,2,405,15.40,8989333,15894164,17150000,8989333,15.40,56.56,52.42,52.42,27219728524,52.30,52.30,27219728524
사조동아원,008040,18,1214,2,14,1.17,8978933,31672508,141144600,8978933,1.17,28.35,6.36,6.36,10791636053,6.30,6.30,10791636053
웅진,016880,19,2110,2,283,15.49,8757593,891148,79927080,8757593,15.49,982.73,10.96,10.96,17921572878,10.63,10.63,17921572878
형지엘리트,093240,20,2165,2,165,8.25,8434038,861005,38390259,8434038,8.25,979.56,21.97,21.97,19376494829,23.31,23.31,19376494829
씨씨에스,066790,21,1757,2,8,0.46,8409559,10515242,65152039,8409559,0.46,79.97,12.91,12.91,14941030604,13.05,13.05,14941030604
피코그램,376180,22,3100,2,405,15.03,7410070,7940304,18491378,7410070,15.03,93.32,40.07,40.07,22367374707,39.02,39.02,22367374707
프롬바이오,377220,23,3100,5,-185,-5.63,7193871,59568104,28310000,7193871,-5.63,12.08,25.41,25.41,23923651171,27.26,27.26,23923651171
위더스제약,330350,24,9240,2,940,11.33,6693649,4579109,13202139,6693649,11.33,146.18,50.70,50.70,63561627315,52.10,52.10,63561627315
오리엔트바이오,002630,25,1411,2,44,3.22,6557499,2169075,118583005,6557499,3.22,302.32,5.53,5.53,9554219035,5.71,5.71,9554219035
나인테크,267320,26,3085,2,165,5.65,6426206,1786082,49917231,6426206,5.65,359.79,12.87,12.87,20311941539,13.19,13.19,20311941539
KODEX 인버스,114800,27,4370,5,-5,-0.11,6076933,13450180,138500000,6076933,-0.11,45.18,4.39,4.39,26507345234,4.38,4.38,26507345234
두산에너빌리티,034020,28,39700,2,1450,3.79,6068394,10239052,640561146,6068394,3.79,59.27,0.95,0.95,241053072975,0.95,0.95,241053072975
KODEX 레버리지,122630,29,16160,2,80,0.50,6063042,12808964,135550000,6063042,0.50,47.33,4.47,4.47,98164516127,4.48,4.48,98164516127
동양철관,008970,30,1347,2,31,2.36,5900593,4670186,159323019,5900593,2.36,126.35,3.70,3.70,7922690329,3.69,3.69,7922690329
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2480 2 380 18.10 93744964 7797371 164677432 93744964 18.10 1202.26 56.93 56.93 227402170324 55.68 55.68 227402170324
3 메디콕스 054180 2 264 2 23 9.54 51240872 61159224 82878283 51240872 9.54 83.78 61.83 61.83 13623311581 62.26 62.26 13623311581
4 KODEX 200선물인버스2X 252670 3 2080 5 -10 -0.48 49232144 113814792 646500000 49232144 -0.48 43.26 7.62 7.62 102061063299 7.59 7.59 102061063299
5 진원생명과학 011000 4 3945 2 580 17.24 33220231 16521974 84917083 33220231 17.24 201.07 39.12 39.12 127631575670 38.10 38.10 127631575670
6 넥스트아이 137940 5 706 2 85 13.69 21353216 9650391 85368992 21353216 13.69 221.27 25.01 25.01 14898196603 24.72 24.72 14898196603
7 형지I&C 011080 6 1981 2 339 20.65 17657674 3507376 31541686 17657674 20.65 503.44 55.98 55.98 35963199519 57.56 57.56 35963199519
8 휴마시스 205470 7 1787 5 -112 -5.90 16023254 97669384 129375009 16023254 -5.90 16.41 12.39 12.39 28798199010 12.46 12.46 28798199010
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 102 2 2 2.00 12710091 16819824 1497000000 12710091 2.00 75.57 0.85 0.85 1296409892 0.85 0.85 1296409892
10 KODEX 코스닥150레버리지 233740 9 6645 5 -55 -0.82 11488854 22445758 275800000 11488854 -0.82 51.18 4.17 4.17 76538932863 4.18 4.18 76538932863
11 KODEX 2차전지산업레버리지 462330 10 632 5 -34 -5.11 11476614 30568880 242900000 11476614 -5.11 37.54 4.72 4.72 7350666818 4.79 4.79 7350666818
12 휴림로봇 090710 11 2085 2 100 5.04 10830325 2086220 110237793 10830325 5.04 519.14 9.82 9.82 23079428562 10.04 10.04 23079428562
13 KODEX 코스닥150선물인버스 251340 12 4030 2 20 0.50 10805597 30234076 64400000 10805597 0.50 35.74 16.78 16.78 43473754067 16.75 16.75 43473754067
14 랩지노믹스 084650 13 2870 5 -250 -8.01 9724726 83740136 74239990 9724726 -8.01 11.61 13.10 13.10 28249376692 13.26 13.26 28249376692
15 그린생명과학 114450 14 3005 2 140 4.89 9703119 7225163 20000000 9703119 4.89 134.30 48.52 48.52 30523132707 50.79 50.79 30523132707
16 인투셀 287840 15 31100 2 14100 82.94 9443721 0 14829094 9443721 82.94 0.00 63.68 63.68 321782549375 69.77 69.77 321782549375
17 셀리드 299660 16 6450 5 -310 -4.59 9369876 12642255 21102977 9369876 -4.59 74.12 44.40 44.40 61997634260 45.55 45.55 61997634260
18 케이씨티 089150 17 3035 2 405 15.40 8989333 15894164 17150000 8989333 15.40 56.56 52.42 52.42 27219728524 52.30 52.30 27219728524
19 사조동아원 008040 18 1214 2 14 1.17 8978933 31672508 141144600 8978933 1.17 28.35 6.36 6.36 10791636053 6.30 6.30 10791636053
20 웅진 016880 19 2110 2 283 15.49 8757593 891148 79927080 8757593 15.49 982.73 10.96 10.96 17921572878 10.63 10.63 17921572878
21 형지엘리트 093240 20 2165 2 165 8.25 8434038 861005 38390259 8434038 8.25 979.56 21.97 21.97 19376494829 23.31 23.31 19376494829
22 씨씨에스 066790 21 1757 2 8 0.46 8409559 10515242 65152039 8409559 0.46 79.97 12.91 12.91 14941030604 13.05 13.05 14941030604
23 피코그램 376180 22 3100 2 405 15.03 7410070 7940304 18491378 7410070 15.03 93.32 40.07 40.07 22367374707 39.02 39.02 22367374707
24 프롬바이오 377220 23 3100 5 -185 -5.63 7193871 59568104 28310000 7193871 -5.63 12.08 25.41 25.41 23923651171 27.26 27.26 23923651171
25 위더스제약 330350 24 9240 2 940 11.33 6693649 4579109 13202139 6693649 11.33 146.18 50.70 50.70 63561627315 52.10 52.10 63561627315
26 오리엔트바이오 002630 25 1411 2 44 3.22 6557499 2169075 118583005 6557499 3.22 302.32 5.53 5.53 9554219035 5.71 5.71 9554219035
27 나인테크 267320 26 3085 2 165 5.65 6426206 1786082 49917231 6426206 5.65 359.79 12.87 12.87 20311941539 13.19 13.19 20311941539
28 KODEX 인버스 114800 27 4370 5 -5 -0.11 6076933 13450180 138500000 6076933 -0.11 45.18 4.39 4.39 26507345234 4.38 4.38 26507345234
29 두산에너빌리티 034020 28 39700 2 1450 3.79 6068394 10239052 640561146 6068394 3.79 59.27 0.95 0.95 241053072975 0.95 0.95 241053072975
30 KODEX 레버리지 122630 29 16160 2 80 0.50 6063042 12808964 135550000 6063042 0.50 47.33 4.47 4.47 98164516127 4.48 4.48 98164516127
31 동양철관 008970 30 1347 2 31 2.36 5900593 4670186 159323019 5900593 2.36 126.35 3.70 3.70 7922690329 3.69 3.69 7922690329

31
top30/20250523/top30-av-20250523-111000.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
우리기술,032820,1,2545,2,445,21.19,104520504,7797371,164677432,104520504,21.19,1340.46,63.47,63.47,254648235091,60.76,60.76,254648235091
메디콕스,054180,2,262,2,21,8.71,51972193,61159224,82878283,51972193,8.71,84.98,62.71,62.71,13815397888,63.62,63.62,13815397888
KODEX 200선물인버스2X,252670,3,2082,5,-8,-0.38,49875618,113814792,646500000,49875618,-0.38,43.82,7.71,7.71,103398875668,7.68,7.68,103398875668
진원생명과학,011000,4,3875,2,510,15.16,33643534,16521974,84917083,33643534,15.16,203.63,39.62,39.62,129284634164,39.29,39.29,129284634164
넥스트아이,137940,5,694,2,73,11.76,21729661,9650391,85368992,21729661,11.76,225.17,25.45,25.45,15161131519,25.59,25.59,15161131519
형지I&C,011080,6,1982,2,340,20.71,17839109,3507376,31541686,17839109,20.71,508.62,56.56,56.56,36322336225,58.10,58.10,36322336225
휴마시스,205470,7,1770,5,-129,-6.79,16238986,97669384,129375009,16238986,-6.79,16.63,12.55,12.55,29181856230,12.74,12.74,29181856230
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14018697,16819824,1497000000,14018697,2.00,83.35,0.94,0.94,1429887704,0.94,0.94,1429887704
KODEX 코스닥150레버리지,233740,9,6620,5,-80,-1.19,12351572,22445758,275800000,12351572,-1.19,55.03,4.48,4.48,82257909563,4.51,4.51,82257909563
KODEX 2차전지산업레버리지,462330,10,633,5,-33,-4.95,11777112,30568880,242900000,11777112,-4.95,38.53,4.85,4.85,7540447831,4.90,4.90,7540447831
KODEX 코스닥150선물인버스,251340,11,4040,2,30,0.75,11389715,30234076,64400000,11389715,0.75,37.67,17.69,17.69,45830014944,17.62,17.62,45830014944
휴림로봇,090710,12,2065,2,80,4.03,10904729,2086220,110237793,10904729,4.03,522.70,9.89,9.89,23233336967,10.21,10.21,23233336967
케이씨티,089150,13,2945,2,315,11.98,10691586,15894164,17150000,10691586,11.98,67.27,62.34,62.34,32434046930,64.22,64.22,32434046930
그린생명과학,114450,14,2975,2,110,3.84,9899900,7225163,20000000,9899900,3.84,137.02,49.50,49.50,31107987811,52.28,52.28,31107987811
랩지노믹스,084650,15,2885,5,-235,-7.53,9857692,83740136,74239990,9857692,-7.53,11.77,13.28,13.28,28632117394,13.37,13.37,28632117394
인투셀,287840,16,31800,2,14800,87.06,9811283,0,14829094,9811283,87.06,0.00,66.16,66.16,333557484025,70.73,70.73,333557484025
셀리드,299660,17,6400,5,-360,-5.33,9502982,12642255,21102977,9502982,-5.33,75.17,45.03,45.03,62849610605,46.53,46.53,62849610605
사조동아원,008040,18,1218,2,18,1.50,9170925,31672508,141144600,9170925,1.50,28.96,6.50,6.50,11024696556,6.41,6.41,11024696556
웅진,016880,19,2080,2,253,13.85,8908326,891148,79927080,8908326,13.85,999.65,11.15,11.15,18234718544,10.97,10.97,18234718544
씨씨에스,066790,20,1752,2,3,0.17,8708663,10515242,65152039,8708663,0.17,82.82,13.37,13.37,15467547679,13.55,13.55,15467547679
형지엘리트,093240,21,2160,2,160,8.00,8496695,861005,38390259,8496695,8.00,986.83,22.13,22.13,19511961919,23.53,23.53,19511961919
피코그램,376180,22,3100,2,405,15.03,7997566,7940304,18491378,7997566,15.03,100.72,43.25,43.25,24195205361,42.21,42.21,24195205361
프롬바이오,377220,23,3070,5,-215,-6.54,7381144,59568104,28310000,7381144,-6.54,12.39,26.07,26.07,24501254901,28.19,28.19,24501254901
두산에너빌리티,034020,24,40050,2,1800,4.71,6806406,10239052,640561146,6806406,4.71,66.47,1.06,1.06,270543288875,1.05,1.05,270543288875
위더스제약,330350,25,9250,2,950,11.45,6773261,4579109,13202139,6773261,11.45,147.92,51.30,51.30,64290630455,52.65,52.65,64290630455
오리엔트바이오,002630,26,1403,2,36,2.63,6639111,2169075,118583005,6639111,2.63,306.08,5.60,5.60,9668919539,5.81,5.81,9668919539
한신기계,011700,27,3410,2,480,16.38,6552545,159470,32446151,6552545,16.38,4108.95,20.20,20.20,21829607303,19.73,19.73,21829607303
나인테크,267320,28,3070,2,150,5.14,6496118,1786082,49917231,6496118,5.14,363.71,13.01,13.01,20526448441,13.39,13.39,20526448441
KODEX 레버리지,122630,29,16130,2,50,0.31,6208239,12808964,135550000,6208239,0.31,48.47,4.58,4.58,100509007122,4.60,4.60,100509007122
KODEX 인버스,114800,30,4375,3,0,0.00,6151093,13450180,138500000,6151093,0.00,45.73,4.44,4.44,26831320721,4.43,4.43,26831320721
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2545 2 445 21.19 104520504 7797371 164677432 104520504 21.19 1340.46 63.47 63.47 254648235091 60.76 60.76 254648235091
3 메디콕스 054180 2 262 2 21 8.71 51972193 61159224 82878283 51972193 8.71 84.98 62.71 62.71 13815397888 63.62 63.62 13815397888
4 KODEX 200선물인버스2X 252670 3 2082 5 -8 -0.38 49875618 113814792 646500000 49875618 -0.38 43.82 7.71 7.71 103398875668 7.68 7.68 103398875668
5 진원생명과학 011000 4 3875 2 510 15.16 33643534 16521974 84917083 33643534 15.16 203.63 39.62 39.62 129284634164 39.29 39.29 129284634164
6 넥스트아이 137940 5 694 2 73 11.76 21729661 9650391 85368992 21729661 11.76 225.17 25.45 25.45 15161131519 25.59 25.59 15161131519
7 형지I&C 011080 6 1982 2 340 20.71 17839109 3507376 31541686 17839109 20.71 508.62 56.56 56.56 36322336225 58.10 58.10 36322336225
8 휴마시스 205470 7 1770 5 -129 -6.79 16238986 97669384 129375009 16238986 -6.79 16.63 12.55 12.55 29181856230 12.74 12.74 29181856230
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 102 2 2 2.00 14018697 16819824 1497000000 14018697 2.00 83.35 0.94 0.94 1429887704 0.94 0.94 1429887704
10 KODEX 코스닥150레버리지 233740 9 6620 5 -80 -1.19 12351572 22445758 275800000 12351572 -1.19 55.03 4.48 4.48 82257909563 4.51 4.51 82257909563
11 KODEX 2차전지산업레버리지 462330 10 633 5 -33 -4.95 11777112 30568880 242900000 11777112 -4.95 38.53 4.85 4.85 7540447831 4.90 4.90 7540447831
12 KODEX 코스닥150선물인버스 251340 11 4040 2 30 0.75 11389715 30234076 64400000 11389715 0.75 37.67 17.69 17.69 45830014944 17.62 17.62 45830014944
13 휴림로봇 090710 12 2065 2 80 4.03 10904729 2086220 110237793 10904729 4.03 522.70 9.89 9.89 23233336967 10.21 10.21 23233336967
14 케이씨티 089150 13 2945 2 315 11.98 10691586 15894164 17150000 10691586 11.98 67.27 62.34 62.34 32434046930 64.22 64.22 32434046930
15 그린생명과학 114450 14 2975 2 110 3.84 9899900 7225163 20000000 9899900 3.84 137.02 49.50 49.50 31107987811 52.28 52.28 31107987811
16 랩지노믹스 084650 15 2885 5 -235 -7.53 9857692 83740136 74239990 9857692 -7.53 11.77 13.28 13.28 28632117394 13.37 13.37 28632117394
17 인투셀 287840 16 31800 2 14800 87.06 9811283 0 14829094 9811283 87.06 0.00 66.16 66.16 333557484025 70.73 70.73 333557484025
18 셀리드 299660 17 6400 5 -360 -5.33 9502982 12642255 21102977 9502982 -5.33 75.17 45.03 45.03 62849610605 46.53 46.53 62849610605
19 사조동아원 008040 18 1218 2 18 1.50 9170925 31672508 141144600 9170925 1.50 28.96 6.50 6.50 11024696556 6.41 6.41 11024696556
20 웅진 016880 19 2080 2 253 13.85 8908326 891148 79927080 8908326 13.85 999.65 11.15 11.15 18234718544 10.97 10.97 18234718544
21 씨씨에스 066790 20 1752 2 3 0.17 8708663 10515242 65152039 8708663 0.17 82.82 13.37 13.37 15467547679 13.55 13.55 15467547679
22 형지엘리트 093240 21 2160 2 160 8.00 8496695 861005 38390259 8496695 8.00 986.83 22.13 22.13 19511961919 23.53 23.53 19511961919
23 피코그램 376180 22 3100 2 405 15.03 7997566 7940304 18491378 7997566 15.03 100.72 43.25 43.25 24195205361 42.21 42.21 24195205361
24 프롬바이오 377220 23 3070 5 -215 -6.54 7381144 59568104 28310000 7381144 -6.54 12.39 26.07 26.07 24501254901 28.19 28.19 24501254901
25 두산에너빌리티 034020 24 40050 2 1800 4.71 6806406 10239052 640561146 6806406 4.71 66.47 1.06 1.06 270543288875 1.05 1.05 270543288875
26 위더스제약 330350 25 9250 2 950 11.45 6773261 4579109 13202139 6773261 11.45 147.92 51.30 51.30 64290630455 52.65 52.65 64290630455
27 오리엔트바이오 002630 26 1403 2 36 2.63 6639111 2169075 118583005 6639111 2.63 306.08 5.60 5.60 9668919539 5.81 5.81 9668919539
28 한신기계 011700 27 3410 2 480 16.38 6552545 159470 32446151 6552545 16.38 4108.95 20.20 20.20 21829607303 19.73 19.73 21829607303
29 나인테크 267320 28 3070 2 150 5.14 6496118 1786082 49917231 6496118 5.14 363.71 13.01 13.01 20526448441 13.39 13.39 20526448441
30 KODEX 레버리지 122630 29 16130 2 50 0.31 6208239 12808964 135550000 6208239 0.31 48.47 4.58 4.58 100509007122 4.60 4.60 100509007122
31 KODEX 인버스 114800 30 4375 3 0 0.00 6151093 13450180 138500000 6151093 0.00 45.73 4.44 4.44 26831320721 4.43 4.43 26831320721

31
top30/20250523/top30-av-20250523-112000.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
우리기술,032820,1,2515,2,415,19.76,110680652,7797371,164677432,110680652,19.76,1419.46,67.21,67.21,270229148475,65.25,65.25,270229148475
메디콕스,054180,2,263,2,22,9.13,52792663,61159224,82878283,52792663,9.13,86.32,63.70,63.70,14032193605,64.38,64.38,14032193605
KODEX 200선물인버스2X,252670,3,2075,5,-15,-0.72,50737961,113814792,646500000,50737961,-0.72,44.58,7.85,7.85,105190963131,7.84,7.84,105190963131
진원생명과학,011000,4,3880,2,515,15.30,33997886,16521974,84917083,33997886,15.30,205.77,40.04,40.04,130657952135,39.66,39.66,130657952135
넥스트아이,137940,5,697,2,76,12.24,21988274,9650391,85368992,21988274,12.24,227.85,25.76,25.76,15340524416,25.78,25.78,15340524416
형지I&C,011080,6,1967,2,325,19.79,17969092,3507376,31541686,17969092,19.79,512.32,56.97,56.97,36578995916,58.96,58.96,36578995916
휴마시스,205470,7,1779,5,-120,-6.32,16451037,97669384,129375009,16451037,-6.32,16.84,12.72,12.72,29557958050,12.84,12.84,29557958050
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,103,2,3,3.00,14134563,16819824,1497000000,14134563,3.00,84.04,0.94,0.94,1441706038,0.94,0.94,1441706038
KODEX 코스닥150레버리지,233740,9,6625,5,-75,-1.12,13078034,22445758,275800000,13078034,-1.12,58.27,4.74,4.74,87059820026,4.76,4.76,87059820026
KODEX 2차전지산업레버리지,462330,10,635,5,-31,-4.65,12086115,30568880,242900000,12086115,-4.65,39.54,4.98,4.98,7735976961,5.02,5.02,7735976961
KODEX 코스닥150선물인버스,251340,11,4035,2,25,0.62,11816584,30234076,64400000,11816584,0.62,39.08,18.35,18.35,47554365835,18.30,18.30,47554365835
케이씨티,089150,12,2980,2,350,13.31,11380970,15894164,17150000,11380970,13.31,71.60,66.36,66.36,34479875817,67.47,67.47,34479875817
휴림로봇,090710,13,2060,2,75,3.78,10969188,2086220,110237793,10969188,3.78,525.79,9.95,9.95,23366364562,10.29,10.29,23366364562
인투셀,287840,14,32550,2,15550,91.47,10203205,0,14829094,10203205,91.47,0.00,68.81,68.81,346266027600,71.74,71.74,346266027600
그린생명과학,114450,15,2910,2,45,1.57,10130902,7225163,20000000,10130902,1.57,140.22,50.65,50.65,31779635807,54.60,54.60,31779635807
랩지노믹스,084650,16,2875,5,-245,-7.85,9978771,83740136,74239990,9978771,-7.85,11.92,13.44,13.44,28979743140,13.58,13.58,28979743140
셀리드,299660,17,6350,5,-410,-6.07,9563170,12642255,21102977,9563170,-6.07,75.64,45.32,45.32,63233691235,47.19,47.19,63233691235
사조동아원,008040,18,1210,2,10,0.83,9408834,31672508,141144600,9408834,0.83,29.71,6.67,6.67,11311677909,6.62,6.62,11311677909
피코그램,376180,19,3080,2,385,14.29,9091077,7940304,18491378,9091077,14.29,114.49,49.16,49.16,27657200239,48.56,48.56,27657200239
씨씨에스,066790,20,1737,5,-12,-0.69,9049757,10515242,65152039,9049757,-0.69,86.06,13.89,13.89,16059671565,14.19,14.19,16059671565
웅진,016880,21,2085,2,258,14.12,8985076,891148,79927080,8985076,14.12,1008.26,11.24,11.24,18393838919,11.04,11.04,18393838919
형지엘리트,093240,22,2150,2,150,7.50,8591055,861005,38390259,8591055,7.50,997.79,22.38,22.38,19714686575,23.89,23.89,19714686575
두산에너빌리티,034020,23,40250,2,2000,5.23,7515088,10239052,640561146,7515088,5.23,73.40,1.17,1.17,299040818675,1.16,1.16,299040818675
프롬바이오,377220,24,3085,5,-200,-6.09,7490308,59568104,28310000,7490308,-6.09,12.57,26.46,26.46,24838642977,28.44,28.44,24838642977
위더스제약,330350,25,9220,2,920,11.08,6929580,4579109,13202139,6929580,11.08,151.33,52.49,52.49,65744876585,54.01,54.01,65744876585
한신기계,011700,26,3370,2,440,15.02,6818630,159470,32446151,6818630,15.02,4275.81,21.02,21.02,22727561168,20.79,20.79,22727561168
오리엔트바이오,002630,27,1394,2,27,1.98,6811703,2169075,118583005,6811703,1.98,314.04,5.74,5.74,9910173157,6.00,6.00,9910173157
나인테크,267320,28,3062,2,142,4.86,6569622,1786082,49917231,6569622,4.86,367.82,13.16,13.16,20751159246,13.58,13.58,20751159246
KODEX 레버리지,122630,29,16165,2,85,0.53,6376542,12808964,135550000,6376542,0.53,49.78,4.70,4.70,103226054152,4.71,4.71,103226054152
KODEX 인버스,114800,30,4365,5,-10,-0.23,6278521,13450180,138500000,6278521,-0.23,46.68,4.53,4.53,27388126357,4.53,4.53,27388126357
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2515 2 415 19.76 110680652 7797371 164677432 110680652 19.76 1419.46 67.21 67.21 270229148475 65.25 65.25 270229148475
3 메디콕스 054180 2 263 2 22 9.13 52792663 61159224 82878283 52792663 9.13 86.32 63.70 63.70 14032193605 64.38 64.38 14032193605
4 KODEX 200선물인버스2X 252670 3 2075 5 -15 -0.72 50737961 113814792 646500000 50737961 -0.72 44.58 7.85 7.85 105190963131 7.84 7.84 105190963131
5 진원생명과학 011000 4 3880 2 515 15.30 33997886 16521974 84917083 33997886 15.30 205.77 40.04 40.04 130657952135 39.66 39.66 130657952135
6 넥스트아이 137940 5 697 2 76 12.24 21988274 9650391 85368992 21988274 12.24 227.85 25.76 25.76 15340524416 25.78 25.78 15340524416
7 형지I&C 011080 6 1967 2 325 19.79 17969092 3507376 31541686 17969092 19.79 512.32 56.97 56.97 36578995916 58.96 58.96 36578995916
8 휴마시스 205470 7 1779 5 -120 -6.32 16451037 97669384 129375009 16451037 -6.32 16.84 12.72 12.72 29557958050 12.84 12.84 29557958050
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 103 2 3 3.00 14134563 16819824 1497000000 14134563 3.00 84.04 0.94 0.94 1441706038 0.94 0.94 1441706038
10 KODEX 코스닥150레버리지 233740 9 6625 5 -75 -1.12 13078034 22445758 275800000 13078034 -1.12 58.27 4.74 4.74 87059820026 4.76 4.76 87059820026
11 KODEX 2차전지산업레버리지 462330 10 635 5 -31 -4.65 12086115 30568880 242900000 12086115 -4.65 39.54 4.98 4.98 7735976961 5.02 5.02 7735976961
12 KODEX 코스닥150선물인버스 251340 11 4035 2 25 0.62 11816584 30234076 64400000 11816584 0.62 39.08 18.35 18.35 47554365835 18.30 18.30 47554365835
13 케이씨티 089150 12 2980 2 350 13.31 11380970 15894164 17150000 11380970 13.31 71.60 66.36 66.36 34479875817 67.47 67.47 34479875817
14 휴림로봇 090710 13 2060 2 75 3.78 10969188 2086220 110237793 10969188 3.78 525.79 9.95 9.95 23366364562 10.29 10.29 23366364562
15 인투셀 287840 14 32550 2 15550 91.47 10203205 0 14829094 10203205 91.47 0.00 68.81 68.81 346266027600 71.74 71.74 346266027600
16 그린생명과학 114450 15 2910 2 45 1.57 10130902 7225163 20000000 10130902 1.57 140.22 50.65 50.65 31779635807 54.60 54.60 31779635807
17 랩지노믹스 084650 16 2875 5 -245 -7.85 9978771 83740136 74239990 9978771 -7.85 11.92 13.44 13.44 28979743140 13.58 13.58 28979743140
18 셀리드 299660 17 6350 5 -410 -6.07 9563170 12642255 21102977 9563170 -6.07 75.64 45.32 45.32 63233691235 47.19 47.19 63233691235
19 사조동아원 008040 18 1210 2 10 0.83 9408834 31672508 141144600 9408834 0.83 29.71 6.67 6.67 11311677909 6.62 6.62 11311677909
20 피코그램 376180 19 3080 2 385 14.29 9091077 7940304 18491378 9091077 14.29 114.49 49.16 49.16 27657200239 48.56 48.56 27657200239
21 씨씨에스 066790 20 1737 5 -12 -0.69 9049757 10515242 65152039 9049757 -0.69 86.06 13.89 13.89 16059671565 14.19 14.19 16059671565
22 웅진 016880 21 2085 2 258 14.12 8985076 891148 79927080 8985076 14.12 1008.26 11.24 11.24 18393838919 11.04 11.04 18393838919
23 형지엘리트 093240 22 2150 2 150 7.50 8591055 861005 38390259 8591055 7.50 997.79 22.38 22.38 19714686575 23.89 23.89 19714686575
24 두산에너빌리티 034020 23 40250 2 2000 5.23 7515088 10239052 640561146 7515088 5.23 73.40 1.17 1.17 299040818675 1.16 1.16 299040818675
25 프롬바이오 377220 24 3085 5 -200 -6.09 7490308 59568104 28310000 7490308 -6.09 12.57 26.46 26.46 24838642977 28.44 28.44 24838642977
26 위더스제약 330350 25 9220 2 920 11.08 6929580 4579109 13202139 6929580 11.08 151.33 52.49 52.49 65744876585 54.01 54.01 65744876585
27 한신기계 011700 26 3370 2 440 15.02 6818630 159470 32446151 6818630 15.02 4275.81 21.02 21.02 22727561168 20.79 20.79 22727561168
28 오리엔트바이오 002630 27 1394 2 27 1.98 6811703 2169075 118583005 6811703 1.98 314.04 5.74 5.74 9910173157 6.00 6.00 9910173157
29 나인테크 267320 28 3062 2 142 4.86 6569622 1786082 49917231 6569622 4.86 367.82 13.16 13.16 20751159246 13.58 13.58 20751159246
30 KODEX 레버리지 122630 29 16165 2 85 0.53 6376542 12808964 135550000 6376542 0.53 49.78 4.70 4.70 103226054152 4.71 4.71 103226054152
31 KODEX 인버스 114800 30 4365 5 -10 -0.23 6278521 13450180 138500000 6278521 -0.23 46.68 4.53 4.53 27388126357 4.53 4.53 27388126357

31
top30/20250523/top30-av-20250523-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2515,2,415,19.76,113994440,7797371,164677432,113994440,19.76,1461.96,69.22,69.22,278579526849,67.26,67.26,278579526849
메디콕스,054180,2,259,2,18,7.47,53794904,61159224,82878283,53794904,7.47,87.96,64.91,64.91,14294705452,66.59,66.59,14294705452
KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,53267795,113814792,646500000,53267795,-0.96,46.80,8.24,8.24,110435561772,8.25,8.25,110435561772
진원생명과학,011000,4,3885,2,520,15.45,34246818,16521974,84917083,34246818,15.45,207.28,40.33,40.33,131626039870,39.90,39.90,131626039870
넥스트아이,137940,5,685,2,64,10.31,22554874,9650391,85368992,22554874,10.31,233.72,26.42,26.42,15732745768,26.90,26.90,15732745768
형지I&C,011080,6,1936,2,294,17.90,18549941,3507376,31541686,18549941,17.90,528.88,58.81,58.81,37706121428,61.75,61.75,37706121428
휴마시스,205470,7,1777,5,-122,-6.42,16576224,97669384,129375009,16576224,-6.42,16.97,12.81,12.81,29780809598,12.95,12.95,29780809598
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14147346,16819824,1497000000,14147346,2.00,84.11,0.95,0.95,1443009904,0.95,0.95,1443009904
KODEX 코스닥150레버리지,233740,9,6650,5,-50,-0.75,13585793,22445758,275800000,13585793,-0.75,60.53,4.93,4.93,90429548826,4.93,4.93,90429548826
KODEX 2차전지산업레버리지,462330,10,637,5,-29,-4.35,12774361,30568880,242900000,12774361,-4.35,41.79,5.26,5.26,8174776931,5.28,5.28,8174776931
케이씨티,089150,11,2955,2,325,12.36,12077688,15894164,17150000,12077688,12.36,75.99,70.42,70.42,36587628253,72.20,72.20,36587628253
KODEX 코스닥150선물인버스,251340,12,4025,2,15,0.37,12003158,30234076,64400000,12003158,0.37,39.70,18.64,18.64,48306361285,18.64,18.64,48306361285
휴림로봇,090710,13,2060,2,75,3.78,11151202,2086220,110237793,11151202,3.78,534.52,10.12,10.12,23740253247,10.45,10.45,23740253247
인투셀,287840,14,32300,2,15300,90.00,10605963,0,14829094,10605963,90.00,0.00,71.52,71.52,359397521975,75.03,75.03,359397521975
그린생명과학,114450,15,2880,2,15,0.52,10204308,7225163,20000000,10204308,0.52,141.23,51.02,51.02,31992035237,55.54,55.54,31992035237
랩지노믹스,084650,16,2875,5,-245,-7.85,10149681,83740136,74239990,10149681,-7.85,12.12,13.67,13.67,29471575080,13.81,13.81,29471575080
셀리드,299660,17,6340,5,-420,-6.21,9631827,12642255,21102977,9631827,-6.21,76.19,45.64,45.64,63670783420,47.59,47.59,63670783420
사조동아원,008040,18,1202,2,2,0.17,9537680,31672508,141144600,9537680,0.17,30.11,6.76,6.76,11466952347,6.76,6.76,11466952347
씨씨에스,066790,19,1693,5,-56,-3.20,9427344,10515242,65152039,9427344,-3.20,89.65,14.47,14.47,16707043139,15.15,15.15,16707043139
피코그램,376180,20,3070,2,375,13.91,9314354,7940304,18491378,9314354,13.91,117.30,50.37,50.37,28347273981,49.93,49.93,28347273981
웅진,016880,21,2065,2,238,13.03,9088794,891148,79927080,9088794,13.03,1019.90,11.37,11.37,18608688339,11.27,11.27,18608688339
형지엘리트,093240,22,2130,2,130,6.50,8709132,861005,38390259,8709132,6.50,1011.51,22.69,22.69,19966118150,24.42,24.42,19966118150
두산에너빌리티,034020,23,40500,2,2250,5.88,8054823,10239052,640561146,8054823,5.88,78.67,1.26,1.26,320834218450,1.24,1.24,320834218450
프롬바이오,377220,24,3185,5,-100,-3.04,7873765,59568104,28310000,7873765,-3.04,13.22,27.81,27.81,26045360753,28.89,28.89,26045360753
위더스제약,330350,25,9780,2,1480,17.83,7526744,4579109,13202139,7526744,17.83,164.37,57.01,57.01,71481583435,55.36,55.36,71481583435
한신기계,011700,26,3415,2,485,16.55,7277770,159470,32446151,7277770,16.55,4563.72,22.43,22.43,24296870562,21.93,21.93,24296870562
오리엔트바이오,002630,27,1390,2,23,1.68,6933749,2169075,118583005,6933749,1.68,319.66,5.85,5.85,10079631880,6.12,6.12,10079631880
KODEX 레버리지,122630,28,16205,2,125,0.78,6682113,12808964,135550000,6682113,0.78,52.17,4.93,4.93,108172736914,4.92,4.92,108172736914
나인테크,267320,29,3060,2,140,4.79,6598875,1786082,49917231,6598875,4.79,369.46,13.22,13.22,20840677716,13.64,13.64,20840677716
KODEX 인버스,114800,30,4357,5,-18,-0.41,6456236,13450180,138500000,6456236,-0.41,48.00,4.66,4.66,28163205361,4.67,4.67,28163205361
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2515 2 415 19.76 113994440 7797371 164677432 113994440 19.76 1461.96 69.22 69.22 278579526849 67.26 67.26 278579526849
3 메디콕스 054180 2 259 2 18 7.47 53794904 61159224 82878283 53794904 7.47 87.96 64.91 64.91 14294705452 66.59 66.59 14294705452
4 KODEX 200선물인버스2X 252670 3 2070 5 -20 -0.96 53267795 113814792 646500000 53267795 -0.96 46.80 8.24 8.24 110435561772 8.25 8.25 110435561772
5 진원생명과학 011000 4 3885 2 520 15.45 34246818 16521974 84917083 34246818 15.45 207.28 40.33 40.33 131626039870 39.90 39.90 131626039870
6 넥스트아이 137940 5 685 2 64 10.31 22554874 9650391 85368992 22554874 10.31 233.72 26.42 26.42 15732745768 26.90 26.90 15732745768
7 형지I&C 011080 6 1936 2 294 17.90 18549941 3507376 31541686 18549941 17.90 528.88 58.81 58.81 37706121428 61.75 61.75 37706121428
8 휴마시스 205470 7 1777 5 -122 -6.42 16576224 97669384 129375009 16576224 -6.42 16.97 12.81 12.81 29780809598 12.95 12.95 29780809598
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 102 2 2 2.00 14147346 16819824 1497000000 14147346 2.00 84.11 0.95 0.95 1443009904 0.95 0.95 1443009904
10 KODEX 코스닥150레버리지 233740 9 6650 5 -50 -0.75 13585793 22445758 275800000 13585793 -0.75 60.53 4.93 4.93 90429548826 4.93 4.93 90429548826
11 KODEX 2차전지산업레버리지 462330 10 637 5 -29 -4.35 12774361 30568880 242900000 12774361 -4.35 41.79 5.26 5.26 8174776931 5.28 5.28 8174776931
12 케이씨티 089150 11 2955 2 325 12.36 12077688 15894164 17150000 12077688 12.36 75.99 70.42 70.42 36587628253 72.20 72.20 36587628253
13 KODEX 코스닥150선물인버스 251340 12 4025 2 15 0.37 12003158 30234076 64400000 12003158 0.37 39.70 18.64 18.64 48306361285 18.64 18.64 48306361285
14 휴림로봇 090710 13 2060 2 75 3.78 11151202 2086220 110237793 11151202 3.78 534.52 10.12 10.12 23740253247 10.45 10.45 23740253247
15 인투셀 287840 14 32300 2 15300 90.00 10605963 0 14829094 10605963 90.00 0.00 71.52 71.52 359397521975 75.03 75.03 359397521975
16 그린생명과학 114450 15 2880 2 15 0.52 10204308 7225163 20000000 10204308 0.52 141.23 51.02 51.02 31992035237 55.54 55.54 31992035237
17 랩지노믹스 084650 16 2875 5 -245 -7.85 10149681 83740136 74239990 10149681 -7.85 12.12 13.67 13.67 29471575080 13.81 13.81 29471575080
18 셀리드 299660 17 6340 5 -420 -6.21 9631827 12642255 21102977 9631827 -6.21 76.19 45.64 45.64 63670783420 47.59 47.59 63670783420
19 사조동아원 008040 18 1202 2 2 0.17 9537680 31672508 141144600 9537680 0.17 30.11 6.76 6.76 11466952347 6.76 6.76 11466952347
20 씨씨에스 066790 19 1693 5 -56 -3.20 9427344 10515242 65152039 9427344 -3.20 89.65 14.47 14.47 16707043139 15.15 15.15 16707043139
21 피코그램 376180 20 3070 2 375 13.91 9314354 7940304 18491378 9314354 13.91 117.30 50.37 50.37 28347273981 49.93 49.93 28347273981
22 웅진 016880 21 2065 2 238 13.03 9088794 891148 79927080 9088794 13.03 1019.90 11.37 11.37 18608688339 11.27 11.27 18608688339
23 형지엘리트 093240 22 2130 2 130 6.50 8709132 861005 38390259 8709132 6.50 1011.51 22.69 22.69 19966118150 24.42 24.42 19966118150
24 두산에너빌리티 034020 23 40500 2 2250 5.88 8054823 10239052 640561146 8054823 5.88 78.67 1.26 1.26 320834218450 1.24 1.24 320834218450
25 프롬바이오 377220 24 3185 5 -100 -3.04 7873765 59568104 28310000 7873765 -3.04 13.22 27.81 27.81 26045360753 28.89 28.89 26045360753
26 위더스제약 330350 25 9780 2 1480 17.83 7526744 4579109 13202139 7526744 17.83 164.37 57.01 57.01 71481583435 55.36 55.36 71481583435
27 한신기계 011700 26 3415 2 485 16.55 7277770 159470 32446151 7277770 16.55 4563.72 22.43 22.43 24296870562 21.93 21.93 24296870562
28 오리엔트바이오 002630 27 1390 2 23 1.68 6933749 2169075 118583005 6933749 1.68 319.66 5.85 5.85 10079631880 6.12 6.12 10079631880
29 KODEX 레버리지 122630 28 16205 2 125 0.78 6682113 12808964 135550000 6682113 0.78 52.17 4.93 4.93 108172736914 4.92 4.92 108172736914
30 나인테크 267320 29 3060 2 140 4.79 6598875 1786082 49917231 6598875 4.79 369.46 13.22 13.22 20840677716 13.64 13.64 20840677716
31 KODEX 인버스 114800 30 4357 5 -18 -0.41 6456236 13450180 138500000 6456236 -0.41 48.00 4.66 4.66 28163205361 4.67 4.67 28163205361

31
top30/20250523/top30-av-20250523-114000.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
우리기술,032820,1,2515,2,415,19.76,115533914,7797371,164677432,115533914,19.76,1481.70,70.16,70.16,282447397164,68.20,68.20,282447397164
메디콕스,054180,2,255,2,14,5.81,55343671,61159224,82878283,55343671,5.81,90.49,66.78,66.78,14692059076,69.52,69.52,14692059076
KODEX 200선물인버스2X,252670,3,2072,5,-18,-0.86,53371145,113814792,646500000,53371145,-0.86,46.89,8.26,8.26,110649602018,8.26,8.26,110649602018
진원생명과학,011000,4,3845,2,480,14.26,34699919,16521974,84917083,34699919,14.26,210.02,40.86,40.86,133368291715,40.85,40.85,133368291715
넥스트아이,137940,5,686,2,65,10.47,22761890,9650391,85368992,22761890,10.47,235.86,26.66,26.66,15874620804,27.11,27.11,15874620804
형지I&C,011080,6,1943,2,301,18.33,18737702,3507376,31541686,18737702,18.33,534.24,59.41,59.41,38072267032,62.12,62.12,38072267032
휴마시스,205470,7,1769,5,-130,-6.85,16699570,97669384,129375009,16699570,-6.85,17.10,12.91,12.91,29999416498,13.11,13.11,29999416498
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14248426,16819824,1497000000,14248426,2.00,84.71,0.95,0.95,1453320064,0.95,0.95,1453320064
KODEX 코스닥150레버리지,233740,9,6655,5,-45,-0.67,13800891,22445758,275800000,13800891,-0.67,61.49,5.00,5.00,91859357073,5.00,5.00,91859357073
KODEX 2차전지산업레버리지,462330,10,636,5,-30,-4.50,13001898,30568880,242900000,13001898,-4.50,42.53,5.35,5.35,8319492229,5.39,5.39,8319492229
KODEX 코스닥150선물인버스,251340,11,4025,2,15,0.37,12280454,30234076,64400000,12280454,0.37,40.62,19.07,19.07,49423001368,19.07,19.07,49423001368
케이씨티,089150,12,2985,2,355,13.50,12245283,15894164,17150000,12245283,13.50,77.04,71.40,71.40,37083214449,72.44,72.44,37083214449
휴림로봇,090710,13,2055,2,70,3.53,11228508,2086220,110237793,11228508,3.53,538.22,10.19,10.19,23898751367,10.55,10.55,23898751367
인투셀,287840,14,32600,2,15600,91.76,10796711,0,14829094,10796711,91.76,0.00,72.81,72.81,365596591375,75.63,75.63,365596591375
그린생명과학,114450,15,2805,5,-60,-2.09,10515638,7225163,20000000,10515638,-2.09,145.54,52.58,52.58,32872467002,58.60,58.60,32872467002
랩지노믹스,084650,16,2865,5,-255,-8.17,10251514,83740136,74239990,10251514,-8.17,12.24,13.81,13.81,29763575875,13.99,13.99,29763575875
피코그램,376180,17,3185,2,490,18.18,10051309,7940304,18491378,10051309,18.18,126.59,54.36,54.36,30680014840,52.09,52.09,30680014840
씨씨에스,066790,18,1680,5,-69,-3.95,9921027,10515242,65152039,9921027,-3.95,94.35,15.23,15.23,17536989643,16.02,16.02,17536989643
셀리드,299660,19,6330,5,-430,-6.36,9690182,12642255,21102977,9690182,-6.36,76.65,45.92,45.92,64040243310,47.94,47.94,64040243310
사조동아원,008040,20,1198,5,-2,-0.17,9659002,31672508,141144600,9659002,-0.17,30.50,6.84,6.84,11612628667,6.87,6.87,11612628667
웅진,016880,21,2065,2,238,13.03,9108215,891148,79927080,9108215,13.03,1022.08,11.40,11.40,18648723419,11.30,11.30,18648723419
형지엘리트,093240,22,2130,2,130,6.50,8755772,861005,38390259,8755772,6.50,1016.92,22.81,22.81,20065786575,24.54,24.54,20065786575
위더스제약,330350,23,9980,2,1680,20.24,8681726,4579109,13202139,8681726,20.24,189.59,65.76,65.76,83019172760,63.01,63.01,83019172760
프롬바이오,377220,24,3200,5,-85,-2.59,8623497,59568104,28310000,8623497,-2.59,14.48,30.46,30.46,28448735383,31.40,31.40,28448735383
두산에너빌리티,034020,25,40600,2,2350,6.14,8431462,10239052,640561146,8431462,6.14,82.35,1.32,1.32,336094366100,1.29,1.29,336094366100
한신기계,011700,26,3440,2,510,17.41,7499502,159470,32446151,7499502,17.41,4702.77,23.11,23.11,25057312006,22.45,22.45,25057312006
오리엔트바이오,002630,27,1393,2,26,1.90,7001920,2169075,118583005,7001920,1.90,322.81,5.90,5.90,10174408937,6.16,6.16,10174408937
KODEX 레버리지,122630,28,16200,2,120,0.75,6776242,12808964,135550000,6776242,0.75,52.90,5.00,5.00,109697202044,5.00,5.00,109697202044
나인테크,267320,29,3050,2,130,4.45,6672343,1786082,49917231,6672343,4.45,373.57,13.37,13.37,21064813346,13.84,13.84,21064813346
한화솔루션,009830,30,29050,5,-4250,-12.76,6601207,10049870,171892536,6601207,-12.76,65.68,3.84,3.84,197766967350,3.96,3.96,197766967350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2515 2 415 19.76 115533914 7797371 164677432 115533914 19.76 1481.70 70.16 70.16 282447397164 68.20 68.20 282447397164
3 메디콕스 054180 2 255 2 14 5.81 55343671 61159224 82878283 55343671 5.81 90.49 66.78 66.78 14692059076 69.52 69.52 14692059076
4 KODEX 200선물인버스2X 252670 3 2072 5 -18 -0.86 53371145 113814792 646500000 53371145 -0.86 46.89 8.26 8.26 110649602018 8.26 8.26 110649602018
5 진원생명과학 011000 4 3845 2 480 14.26 34699919 16521974 84917083 34699919 14.26 210.02 40.86 40.86 133368291715 40.85 40.85 133368291715
6 넥스트아이 137940 5 686 2 65 10.47 22761890 9650391 85368992 22761890 10.47 235.86 26.66 26.66 15874620804 27.11 27.11 15874620804
7 형지I&C 011080 6 1943 2 301 18.33 18737702 3507376 31541686 18737702 18.33 534.24 59.41 59.41 38072267032 62.12 62.12 38072267032
8 휴마시스 205470 7 1769 5 -130 -6.85 16699570 97669384 129375009 16699570 -6.85 17.10 12.91 12.91 29999416498 13.11 13.11 29999416498
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 102 2 2 2.00 14248426 16819824 1497000000 14248426 2.00 84.71 0.95 0.95 1453320064 0.95 0.95 1453320064
10 KODEX 코스닥150레버리지 233740 9 6655 5 -45 -0.67 13800891 22445758 275800000 13800891 -0.67 61.49 5.00 5.00 91859357073 5.00 5.00 91859357073
11 KODEX 2차전지산업레버리지 462330 10 636 5 -30 -4.50 13001898 30568880 242900000 13001898 -4.50 42.53 5.35 5.35 8319492229 5.39 5.39 8319492229
12 KODEX 코스닥150선물인버스 251340 11 4025 2 15 0.37 12280454 30234076 64400000 12280454 0.37 40.62 19.07 19.07 49423001368 19.07 19.07 49423001368
13 케이씨티 089150 12 2985 2 355 13.50 12245283 15894164 17150000 12245283 13.50 77.04 71.40 71.40 37083214449 72.44 72.44 37083214449
14 휴림로봇 090710 13 2055 2 70 3.53 11228508 2086220 110237793 11228508 3.53 538.22 10.19 10.19 23898751367 10.55 10.55 23898751367
15 인투셀 287840 14 32600 2 15600 91.76 10796711 0 14829094 10796711 91.76 0.00 72.81 72.81 365596591375 75.63 75.63 365596591375
16 그린생명과학 114450 15 2805 5 -60 -2.09 10515638 7225163 20000000 10515638 -2.09 145.54 52.58 52.58 32872467002 58.60 58.60 32872467002
17 랩지노믹스 084650 16 2865 5 -255 -8.17 10251514 83740136 74239990 10251514 -8.17 12.24 13.81 13.81 29763575875 13.99 13.99 29763575875
18 피코그램 376180 17 3185 2 490 18.18 10051309 7940304 18491378 10051309 18.18 126.59 54.36 54.36 30680014840 52.09 52.09 30680014840
19 씨씨에스 066790 18 1680 5 -69 -3.95 9921027 10515242 65152039 9921027 -3.95 94.35 15.23 15.23 17536989643 16.02 16.02 17536989643
20 셀리드 299660 19 6330 5 -430 -6.36 9690182 12642255 21102977 9690182 -6.36 76.65 45.92 45.92 64040243310 47.94 47.94 64040243310
21 사조동아원 008040 20 1198 5 -2 -0.17 9659002 31672508 141144600 9659002 -0.17 30.50 6.84 6.84 11612628667 6.87 6.87 11612628667
22 웅진 016880 21 2065 2 238 13.03 9108215 891148 79927080 9108215 13.03 1022.08 11.40 11.40 18648723419 11.30 11.30 18648723419
23 형지엘리트 093240 22 2130 2 130 6.50 8755772 861005 38390259 8755772 6.50 1016.92 22.81 22.81 20065786575 24.54 24.54 20065786575
24 위더스제약 330350 23 9980 2 1680 20.24 8681726 4579109 13202139 8681726 20.24 189.59 65.76 65.76 83019172760 63.01 63.01 83019172760
25 프롬바이오 377220 24 3200 5 -85 -2.59 8623497 59568104 28310000 8623497 -2.59 14.48 30.46 30.46 28448735383 31.40 31.40 28448735383
26 두산에너빌리티 034020 25 40600 2 2350 6.14 8431462 10239052 640561146 8431462 6.14 82.35 1.32 1.32 336094366100 1.29 1.29 336094366100
27 한신기계 011700 26 3440 2 510 17.41 7499502 159470 32446151 7499502 17.41 4702.77 23.11 23.11 25057312006 22.45 22.45 25057312006
28 오리엔트바이오 002630 27 1393 2 26 1.90 7001920 2169075 118583005 7001920 1.90 322.81 5.90 5.90 10174408937 6.16 6.16 10174408937
29 KODEX 레버리지 122630 28 16200 2 120 0.75 6776242 12808964 135550000 6776242 0.75 52.90 5.00 5.00 109697202044 5.00 5.00 109697202044
30 나인테크 267320 29 3050 2 130 4.45 6672343 1786082 49917231 6672343 4.45 373.57 13.37 13.37 21064813346 13.84 13.84 21064813346
31 한화솔루션 009830 30 29050 5 -4250 -12.76 6601207 10049870 171892536 6601207 -12.76 65.68 3.84 3.84 197766967350 3.96 3.96 197766967350

31
top30/20250523/top30-av-20250523-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2505,2,405,19.29,118609183,7797371,164677432,118609183,19.29,1521.14,72.03,72.03,290148827041,70.34,70.34,290148827041
메디콕스,054180,2,252,2,11,4.56,56321669,61159224,82878283,56321669,4.56,92.09,67.96,67.96,14940476543,71.54,71.54,14940476543
KODEX 200선물인버스2X,252670,3,2075,5,-15,-0.72,54136518,113814792,646500000,54136518,-0.72,47.57,8.37,8.37,112237469519,8.37,8.37,112237469519
진원생명과학,011000,4,3880,2,515,15.30,35152063,16521974,84917083,35152063,15.30,212.76,41.40,41.40,135129061269,41.01,41.01,135129061269
넥스트아이,137940,5,690,2,69,11.11,22953243,9650391,85368992,22953243,11.11,237.85,26.89,26.89,16006541865,27.17,27.17,16006541865
형지I&C,011080,6,1962,2,320,19.49,18956164,3507376,31541686,18956164,19.49,540.47,60.10,60.10,38501902980,62.22,62.22,38501902980
휴마시스,205470,7,1763,5,-136,-7.16,16897563,97669384,129375009,16897563,-7.16,17.30,13.06,13.06,30348939954,13.31,13.31,30348939954
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14262466,16819824,1497000000,14262466,2.00,84.80,0.95,0.95,1454752144,0.95,0.95,1454752144
KODEX 코스닥150레버리지,233740,9,6625,5,-75,-1.12,14030824,22445758,275800000,14030824,-1.12,62.51,5.09,5.09,93384908429,5.11,5.11,93384908429
KODEX 2차전지산업레버리지,462330,10,632,5,-34,-5.11,13299795,30568880,242900000,13299795,-5.11,43.51,5.48,5.48,8508382468,5.54,5.54,8508382468
케이씨티,089150,11,3015,2,385,14.64,12606818,15894164,17150000,12606818,14.64,79.32,73.51,73.51,38175621127,73.83,73.83,38175621127
KODEX 코스닥150선물인버스,251340,12,4035,2,25,0.62,12530465,30234076,64400000,12530465,0.62,41.44,19.46,19.46,50431360918,19.41,19.41,50431360918
휴림로봇,090710,13,2055,2,70,3.53,11281497,2086220,110237793,11281497,3.53,540.76,10.23,10.23,24007404280,10.60,10.60,24007404280
그린생명과학,114450,14,2985,2,120,4.19,11148799,7225163,20000000,11148799,4.19,154.31,55.74,55.74,34761036528,58.23,58.23,34761036528
피코그램,376180,15,3100,2,405,15.03,10945073,7940304,18491378,10945073,15.03,137.84,59.19,59.19,33507744484,58.45,58.45,33507744484
인투셀,287840,16,32350,2,15350,90.29,10895269,0,14829094,10895269,90.29,0.00,73.47,73.47,368777099600,76.87,76.87,368777099600
씨씨에스,066790,17,1642,5,-107,-6.12,10511461,10515242,65152039,10511461,-6.12,99.96,16.13,16.13,18509868356,17.30,17.30,18509868356
랩지노믹스,084650,18,2885,5,-235,-7.53,10349347,83740136,74239990,10349347,-7.53,12.36,13.94,13.94,30045155789,14.03,14.03,30045155789
셀리드,299660,19,6370,5,-390,-5.77,9758766,12642255,21102977,9758766,-5.77,77.19,46.24,46.24,64478027110,47.97,47.97,64478027110
사조동아원,008040,20,1202,2,2,0.17,9722763,31672508,141144600,9722763,0.17,30.70,6.89,6.89,11689214482,6.89,6.89,11689214482
위더스제약,330350,21,9980,2,1680,20.24,9213192,4579109,13202139,9213192,20.24,201.20,69.79,69.79,88335078975,67.04,67.04,88335078975
웅진,016880,22,2070,2,243,13.30,9136800,891148,79927080,9136800,13.30,1025.28,11.43,11.43,18707793604,11.31,11.31,18707793604
두산에너빌리티,034020,23,40800,2,2550,6.67,8979295,10239052,640561146,8979295,6.67,87.70,1.40,1.40,358342284800,1.37,1.37,358342284800
프롬바이오,377220,24,3165,5,-120,-3.65,8882404,59568104,28310000,8882404,-3.65,14.91,31.38,31.38,29270397975,32.67,32.67,29270397975
형지엘리트,093240,25,2135,2,135,6.75,8840922,861005,38390259,8840922,6.75,1026.81,23.03,23.03,20248095645,24.70,24.70,20248095645
한신기계,011700,26,3400,2,470,16.04,7876375,159470,32446151,7876375,16.04,4939.10,24.28,24.28,26349352327,23.89,23.89,26349352327
오리엔트바이오,002630,27,1392,2,25,1.83,7037647,2169075,118583005,7037647,1.83,324.45,5.93,5.93,10224133123,6.19,6.19,10224133123
KODEX 레버리지,122630,28,16150,2,70,0.44,6936263,12808964,135550000,6936263,0.44,54.15,5.12,5.12,112283407631,5.13,5.13,112283407631
한화솔루션,009830,29,28950,5,-4350,-13.06,6892415,10049870,171892536,6892415,-13.06,68.58,4.01,4.01,206193274925,4.14,4.14,206193274925
나인테크,267320,30,3030,2,110,3.77,6770800,1786082,49917231,6770800,3.77,379.09,13.56,13.56,21363641821,14.12,14.12,21363641821
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2505 2 405 19.29 118609183 7797371 164677432 118609183 19.29 1521.14 72.03 72.03 290148827041 70.34 70.34 290148827041
3 메디콕스 054180 2 252 2 11 4.56 56321669 61159224 82878283 56321669 4.56 92.09 67.96 67.96 14940476543 71.54 71.54 14940476543
4 KODEX 200선물인버스2X 252670 3 2075 5 -15 -0.72 54136518 113814792 646500000 54136518 -0.72 47.57 8.37 8.37 112237469519 8.37 8.37 112237469519
5 진원생명과학 011000 4 3880 2 515 15.30 35152063 16521974 84917083 35152063 15.30 212.76 41.40 41.40 135129061269 41.01 41.01 135129061269
6 넥스트아이 137940 5 690 2 69 11.11 22953243 9650391 85368992 22953243 11.11 237.85 26.89 26.89 16006541865 27.17 27.17 16006541865
7 형지I&C 011080 6 1962 2 320 19.49 18956164 3507376 31541686 18956164 19.49 540.47 60.10 60.10 38501902980 62.22 62.22 38501902980
8 휴마시스 205470 7 1763 5 -136 -7.16 16897563 97669384 129375009 16897563 -7.16 17.30 13.06 13.06 30348939954 13.31 13.31 30348939954
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 102 2 2 2.00 14262466 16819824 1497000000 14262466 2.00 84.80 0.95 0.95 1454752144 0.95 0.95 1454752144
10 KODEX 코스닥150레버리지 233740 9 6625 5 -75 -1.12 14030824 22445758 275800000 14030824 -1.12 62.51 5.09 5.09 93384908429 5.11 5.11 93384908429
11 KODEX 2차전지산업레버리지 462330 10 632 5 -34 -5.11 13299795 30568880 242900000 13299795 -5.11 43.51 5.48 5.48 8508382468 5.54 5.54 8508382468
12 케이씨티 089150 11 3015 2 385 14.64 12606818 15894164 17150000 12606818 14.64 79.32 73.51 73.51 38175621127 73.83 73.83 38175621127
13 KODEX 코스닥150선물인버스 251340 12 4035 2 25 0.62 12530465 30234076 64400000 12530465 0.62 41.44 19.46 19.46 50431360918 19.41 19.41 50431360918
14 휴림로봇 090710 13 2055 2 70 3.53 11281497 2086220 110237793 11281497 3.53 540.76 10.23 10.23 24007404280 10.60 10.60 24007404280
15 그린생명과학 114450 14 2985 2 120 4.19 11148799 7225163 20000000 11148799 4.19 154.31 55.74 55.74 34761036528 58.23 58.23 34761036528
16 피코그램 376180 15 3100 2 405 15.03 10945073 7940304 18491378 10945073 15.03 137.84 59.19 59.19 33507744484 58.45 58.45 33507744484
17 인투셀 287840 16 32350 2 15350 90.29 10895269 0 14829094 10895269 90.29 0.00 73.47 73.47 368777099600 76.87 76.87 368777099600
18 씨씨에스 066790 17 1642 5 -107 -6.12 10511461 10515242 65152039 10511461 -6.12 99.96 16.13 16.13 18509868356 17.30 17.30 18509868356
19 랩지노믹스 084650 18 2885 5 -235 -7.53 10349347 83740136 74239990 10349347 -7.53 12.36 13.94 13.94 30045155789 14.03 14.03 30045155789
20 셀리드 299660 19 6370 5 -390 -5.77 9758766 12642255 21102977 9758766 -5.77 77.19 46.24 46.24 64478027110 47.97 47.97 64478027110
21 사조동아원 008040 20 1202 2 2 0.17 9722763 31672508 141144600 9722763 0.17 30.70 6.89 6.89 11689214482 6.89 6.89 11689214482
22 위더스제약 330350 21 9980 2 1680 20.24 9213192 4579109 13202139 9213192 20.24 201.20 69.79 69.79 88335078975 67.04 67.04 88335078975
23 웅진 016880 22 2070 2 243 13.30 9136800 891148 79927080 9136800 13.30 1025.28 11.43 11.43 18707793604 11.31 11.31 18707793604
24 두산에너빌리티 034020 23 40800 2 2550 6.67 8979295 10239052 640561146 8979295 6.67 87.70 1.40 1.40 358342284800 1.37 1.37 358342284800
25 프롬바이오 377220 24 3165 5 -120 -3.65 8882404 59568104 28310000 8882404 -3.65 14.91 31.38 31.38 29270397975 32.67 32.67 29270397975
26 형지엘리트 093240 25 2135 2 135 6.75 8840922 861005 38390259 8840922 6.75 1026.81 23.03 23.03 20248095645 24.70 24.70 20248095645
27 한신기계 011700 26 3400 2 470 16.04 7876375 159470 32446151 7876375 16.04 4939.10 24.28 24.28 26349352327 23.89 23.89 26349352327
28 오리엔트바이오 002630 27 1392 2 25 1.83 7037647 2169075 118583005 7037647 1.83 324.45 5.93 5.93 10224133123 6.19 6.19 10224133123
29 KODEX 레버리지 122630 28 16150 2 70 0.44 6936263 12808964 135550000 6936263 0.44 54.15 5.12 5.12 112283407631 5.13 5.13 112283407631
30 한화솔루션 009830 29 28950 5 -4350 -13.06 6892415 10049870 171892536 6892415 -13.06 68.58 4.01 4.01 206193274925 4.14 4.14 206193274925
31 나인테크 267320 30 3030 2 110 3.77 6770800 1786082 49917231 6770800 3.77 379.09 13.56 13.56 21363641821 14.12 14.12 21363641821

31
top30/20250523/top30-av-20250523-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2465,2,365,17.38,122081918,7797371,164677432,122081918,17.38,1565.68,74.13,74.13,298780679878,73.60,73.60,298780679878
메디콕스,054180,2,248,2,7,2.90,58246404,61159224,82878283,58246404,2.90,95.24,70.28,70.28,15419333544,75.02,75.02,15419333544
KODEX 200선물인버스2X,252670,3,2075,5,-15,-0.72,54645337,113814792,646500000,54645337,-0.72,48.01,8.45,8.45,113293096695,8.45,8.45,113293096695
진원생명과학,011000,4,3820,2,455,13.52,35584337,16521974,84917083,35584337,13.52,215.38,41.90,41.90,136780636548,42.17,42.17,136780636548
넥스트아이,137940,5,693,2,72,11.59,23304713,9650391,85368992,23304713,11.59,241.49,27.30,27.30,16246673405,27.46,27.46,16246673405
형지I&C,011080,6,1966,2,324,19.73,19087003,3507376,31541686,19087003,19.73,544.20,60.51,60.51,38759417636,62.50,62.50,38759417636
휴마시스,205470,7,1753,5,-146,-7.69,17142755,97669384,129375009,17142755,-7.69,17.55,13.25,13.25,30780230326,13.57,13.57,30780230326
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14282345,16819824,1497000000,14282345,2.00,84.91,0.95,0.95,1456779802,0.95,0.95,1456779802
KODEX 코스닥150레버리지,233740,9,6630,5,-70,-1.04,14203821,22445758,275800000,14203821,-1.04,63.28,5.15,5.15,94532366109,5.17,5.17,94532366109
KODEX 2차전지산업레버리지,462330,10,632,5,-34,-5.11,13722921,30568880,242900000,13722921,-5.11,44.89,5.65,5.65,8775517334,5.72,5.72,8775517334
케이씨티,089150,11,3085,2,455,17.30,13623546,15894164,17150000,13623546,17.30,85.71,79.44,79.44,41316843081,78.09,78.09,41316843081
KODEX 코스닥150선물인버스,251340,12,4035,2,25,0.62,12631198,30234076,64400000,12631198,0.62,41.78,19.61,19.61,50837322410,19.56,19.56,50837322410
그린생명과학,114450,13,2890,2,25,0.87,11471554,7225163,20000000,11471554,0.87,158.77,57.36,57.36,35700105783,61.76,61.76,35700105783
휴림로봇,090710,14,2060,2,75,3.78,11339707,2086220,110237793,11339707,3.78,543.55,10.29,10.29,24127031280,10.62,10.62,24127031280
피코그램,376180,15,3080,2,385,14.29,11134953,7940304,18491378,11134953,14.29,140.23,60.22,60.22,34092827865,59.86,59.86,34092827865
인투셀,287840,16,31700,2,14700,86.47,11040700,0,14829094,11040700,86.47,0.00,74.45,74.45,373416352025,79.44,79.44,373416352025
씨씨에스,066790,17,1635,5,-114,-6.52,10646010,10515242,65152039,10646010,-6.52,101.24,16.34,16.34,18731033390,17.58,17.58,18731033390
랩지노믹스,084650,18,2850,5,-270,-8.65,10546464,83740136,74239990,10546464,-8.65,12.59,14.21,14.21,30609195350,14.47,14.47,30609195350
두산에너빌리티,034020,19,40750,2,2500,6.54,10179512,10239052,640561146,10179512,6.54,99.42,1.59,1.59,407530667725,1.56,1.56,407530667725
사조동아원,008040,20,1197,5,-3,-0.25,9828906,31672508,141144600,9828906,-0.25,31.03,6.96,6.96,11816281305,6.99,6.99,11816281305
셀리드,299660,21,6310,5,-450,-6.66,9817584,12642255,21102977,9817584,-6.66,77.66,46.52,46.52,64850761830,48.70,48.70,64850761830
위더스제약,330350,22,9640,2,1340,16.14,9588597,4579109,13202139,9588597,16.14,209.40,72.63,72.63,92016957880,72.30,72.30,92016957880
웅진,016880,23,2055,2,228,12.48,9167451,891148,79927080,9167451,12.48,1028.72,11.47,11.47,18770991164,11.43,11.43,18770991164
프롬바이오,377220,24,3100,5,-185,-5.63,9085592,59568104,28310000,9085592,-5.63,15.25,32.09,32.09,29905752360,34.08,34.08,29905752360
형지엘리트,093240,25,2130,2,130,6.50,8890260,861005,38390259,8890260,6.50,1032.54,23.16,23.16,20353508310,24.89,24.89,20353508310
한신기계,011700,26,3360,2,430,14.68,8026179,159470,32446151,8026179,14.68,5033.03,24.74,24.74,26857440788,24.64,24.64,26857440788
평화산업,090080,27,1645,2,89,5.72,7632146,7677885,54902259,7632146,5.72,99.40,13.90,13.90,12166575122,13.47,13.47,12166575122
한화솔루션,009830,28,28800,5,-4500,-13.51,7243012,10049870,171892536,7243012,-13.51,72.07,4.21,4.21,216284543450,4.37,4.37,216284543450
오리엔트바이오,002630,29,1389,2,22,1.61,7079246,2169075,118583005,7079246,1.61,326.37,5.97,5.97,10281941300,6.24,6.24,10281941300
KODEX 레버리지,122630,30,16170,2,90,0.56,7043684,12808964,135550000,7043684,0.56,54.99,5.20,5.20,114020862763,5.20,5.20,114020862763
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2465 2 365 17.38 122081918 7797371 164677432 122081918 17.38 1565.68 74.13 74.13 298780679878 73.60 73.60 298780679878
3 메디콕스 054180 2 248 2 7 2.90 58246404 61159224 82878283 58246404 2.90 95.24 70.28 70.28 15419333544 75.02 75.02 15419333544
4 KODEX 200선물인버스2X 252670 3 2075 5 -15 -0.72 54645337 113814792 646500000 54645337 -0.72 48.01 8.45 8.45 113293096695 8.45 8.45 113293096695
5 진원생명과학 011000 4 3820 2 455 13.52 35584337 16521974 84917083 35584337 13.52 215.38 41.90 41.90 136780636548 42.17 42.17 136780636548
6 넥스트아이 137940 5 693 2 72 11.59 23304713 9650391 85368992 23304713 11.59 241.49 27.30 27.30 16246673405 27.46 27.46 16246673405
7 형지I&C 011080 6 1966 2 324 19.73 19087003 3507376 31541686 19087003 19.73 544.20 60.51 60.51 38759417636 62.50 62.50 38759417636
8 휴마시스 205470 7 1753 5 -146 -7.69 17142755 97669384 129375009 17142755 -7.69 17.55 13.25 13.25 30780230326 13.57 13.57 30780230326
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 102 2 2 2.00 14282345 16819824 1497000000 14282345 2.00 84.91 0.95 0.95 1456779802 0.95 0.95 1456779802
10 KODEX 코스닥150레버리지 233740 9 6630 5 -70 -1.04 14203821 22445758 275800000 14203821 -1.04 63.28 5.15 5.15 94532366109 5.17 5.17 94532366109
11 KODEX 2차전지산업레버리지 462330 10 632 5 -34 -5.11 13722921 30568880 242900000 13722921 -5.11 44.89 5.65 5.65 8775517334 5.72 5.72 8775517334
12 케이씨티 089150 11 3085 2 455 17.30 13623546 15894164 17150000 13623546 17.30 85.71 79.44 79.44 41316843081 78.09 78.09 41316843081
13 KODEX 코스닥150선물인버스 251340 12 4035 2 25 0.62 12631198 30234076 64400000 12631198 0.62 41.78 19.61 19.61 50837322410 19.56 19.56 50837322410
14 그린생명과학 114450 13 2890 2 25 0.87 11471554 7225163 20000000 11471554 0.87 158.77 57.36 57.36 35700105783 61.76 61.76 35700105783
15 휴림로봇 090710 14 2060 2 75 3.78 11339707 2086220 110237793 11339707 3.78 543.55 10.29 10.29 24127031280 10.62 10.62 24127031280
16 피코그램 376180 15 3080 2 385 14.29 11134953 7940304 18491378 11134953 14.29 140.23 60.22 60.22 34092827865 59.86 59.86 34092827865
17 인투셀 287840 16 31700 2 14700 86.47 11040700 0 14829094 11040700 86.47 0.00 74.45 74.45 373416352025 79.44 79.44 373416352025
18 씨씨에스 066790 17 1635 5 -114 -6.52 10646010 10515242 65152039 10646010 -6.52 101.24 16.34 16.34 18731033390 17.58 17.58 18731033390
19 랩지노믹스 084650 18 2850 5 -270 -8.65 10546464 83740136 74239990 10546464 -8.65 12.59 14.21 14.21 30609195350 14.47 14.47 30609195350
20 두산에너빌리티 034020 19 40750 2 2500 6.54 10179512 10239052 640561146 10179512 6.54 99.42 1.59 1.59 407530667725 1.56 1.56 407530667725
21 사조동아원 008040 20 1197 5 -3 -0.25 9828906 31672508 141144600 9828906 -0.25 31.03 6.96 6.96 11816281305 6.99 6.99 11816281305
22 셀리드 299660 21 6310 5 -450 -6.66 9817584 12642255 21102977 9817584 -6.66 77.66 46.52 46.52 64850761830 48.70 48.70 64850761830
23 위더스제약 330350 22 9640 2 1340 16.14 9588597 4579109 13202139 9588597 16.14 209.40 72.63 72.63 92016957880 72.30 72.30 92016957880
24 웅진 016880 23 2055 2 228 12.48 9167451 891148 79927080 9167451 12.48 1028.72 11.47 11.47 18770991164 11.43 11.43 18770991164
25 프롬바이오 377220 24 3100 5 -185 -5.63 9085592 59568104 28310000 9085592 -5.63 15.25 32.09 32.09 29905752360 34.08 34.08 29905752360
26 형지엘리트 093240 25 2130 2 130 6.50 8890260 861005 38390259 8890260 6.50 1032.54 23.16 23.16 20353508310 24.89 24.89 20353508310
27 한신기계 011700 26 3360 2 430 14.68 8026179 159470 32446151 8026179 14.68 5033.03 24.74 24.74 26857440788 24.64 24.64 26857440788
28 평화산업 090080 27 1645 2 89 5.72 7632146 7677885 54902259 7632146 5.72 99.40 13.90 13.90 12166575122 13.47 13.47 12166575122
29 한화솔루션 009830 28 28800 5 -4500 -13.51 7243012 10049870 171892536 7243012 -13.51 72.07 4.21 4.21 216284543450 4.37 4.37 216284543450
30 오리엔트바이오 002630 29 1389 2 22 1.61 7079246 2169075 118583005 7079246 1.61 326.37 5.97 5.97 10281941300 6.24 6.24 10281941300
31 KODEX 레버리지 122630 30 16170 2 90 0.56 7043684 12808964 135550000 7043684 0.56 54.99 5.20 5.20 114020862763 5.20 5.20 114020862763

31
top30/20250523/top30-av-20250523-121000.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
우리기술,032820,1,2490,2,390,18.57,124325278,7797371,164677432,124325278,18.57,1594.45,75.50,75.50,304333738919,74.22,74.22,304333738919
메디콕스,054180,2,247,2,6,2.49,59394596,61159224,82878283,59394596,2.49,97.11,71.66,71.66,15703990412,76.71,76.71,15703990412
KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,54872568,113814792,646500000,54872568,-0.96,48.21,8.49,8.49,113763738486,8.50,8.50,113763738486
진원생명과학,011000,4,3825,2,460,13.67,35775344,16521974,84917083,35775344,13.67,216.53,42.13,42.13,137509953282,42.34,42.34,137509953282
넥스트아이,137940,5,683,2,62,9.98,23615060,9650391,85368992,23615060,9.98,244.71,27.66,27.66,16459465574,28.23,28.23,16459465574
형지I&C,011080,6,2000,2,358,21.80,19474072,3507376,31541686,19474072,21.80,555.23,61.74,61.74,39528702158,62.66,62.66,39528702158
휴마시스,205470,7,1745,5,-154,-8.11,17407792,97669384,129375009,17407792,-8.11,17.82,13.46,13.46,31244177714,13.84,13.84,31244177714
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14547192,16819824,1497000000,14547192,2.00,86.49,0.97,0.97,1483799196,0.97,0.97,1483799196
케이씨티,089150,9,3100,2,470,17.87,14462697,15894164,17150000,14462697,17.87,90.99,84.33,84.33,43942023955,82.65,82.65,43942023955
KODEX 코스닥150레버리지,233740,10,6640,5,-60,-0.90,14401667,22445758,275800000,14401667,-0.90,64.16,5.22,5.22,95846648699,5.23,5.23,95846648699
KODEX 2차전지산업레버리지,462330,11,634,5,-32,-4.80,14008573,30568880,242900000,14008573,-4.80,45.83,5.77,5.77,8956516978,5.82,5.82,8956516978
KODEX 코스닥150선물인버스,251340,12,4025,2,15,0.37,12706155,30234076,64400000,12706155,0.37,42.03,19.73,19.73,51139213277,19.73,19.73,51139213277
그린생명과학,114450,13,2925,2,60,2.09,11590098,7225163,20000000,11590098,2.09,160.41,57.95,57.95,36043305120,61.61,61.61,36043305120
휴림로봇,090710,14,2060,2,75,3.78,11373768,2086220,110237793,11373768,3.78,545.19,10.32,10.32,24196987150,10.66,10.66,24196987150
피코그램,376180,15,3060,2,365,13.54,11215159,7940304,18491378,11215159,13.54,141.24,60.65,60.65,34339756238,60.69,60.69,34339756238
인투셀,287840,16,31850,2,14850,87.35,11126510,0,14829094,11126510,87.35,0.00,75.03,75.03,376151028400,79.64,79.64,376151028400
씨씨에스,066790,17,1650,5,-99,-5.66,10737031,10515242,65152039,10737031,-5.66,102.11,16.48,16.48,18879769492,17.56,17.56,18879769492
랩지노믹스,084650,18,2845,5,-275,-8.81,10673886,83740136,74239990,10673886,-8.81,12.75,14.38,14.38,30971935045,14.66,14.66,30971935045
두산에너빌리티,034020,19,40800,2,2550,6.67,10607067,10239052,640561146,10607067,6.67,103.59,1.66,1.66,424989996900,1.63,1.63,424989996900
셀리드,299660,20,6240,5,-520,-7.69,9971678,12642255,21102977,9971678,-7.69,78.88,47.25,47.25,65812951600,49.98,49.98,65812951600
사조동아원,008040,21,1188,5,-12,-1.00,9927913,31672508,141144600,9927913,-1.00,31.35,7.03,7.03,11934155650,7.12,7.12,11934155650
위더스제약,330350,22,9490,2,1190,14.34,9820344,4579109,13202139,9820344,14.34,214.46,74.38,74.38,94238659100,75.22,75.22,94238659100
평화산업,090080,23,1690,2,134,8.61,9509494,7677885,54902259,9509494,8.61,123.86,17.32,17.32,15327479129,16.52,16.52,15327479129
웅진,016880,24,2045,2,218,11.93,9215454,891148,79927080,9215454,11.93,1034.11,11.53,11.53,18869367154,11.54,11.54,18869367154
프롬바이오,377220,25,3125,5,-160,-4.87,9146922,59568104,28310000,9146922,-4.87,15.36,32.31,32.31,30096732485,34.02,34.02,30096732485
형지엘리트,093240,26,2175,2,175,8.75,8975595,861005,38390259,8975595,8.75,1042.46,23.38,23.38,20537451295,24.60,24.60,20537451295
한신기계,011700,27,3420,2,490,16.72,8103371,159470,32446151,8103371,16.72,5081.44,24.97,24.97,27118196953,24.44,24.44,27118196953
한화솔루션,009830,28,29000,5,-4300,-12.91,7470769,10049870,171892536,7470769,-12.91,74.34,4.35,4.35,222901003825,4.47,4.47,222901003825
KODEX 레버리지,122630,29,16200,2,120,0.75,7182382,12808964,135550000,7182382,0.75,56.07,5.30,5.30,116266713888,5.29,5.29,116266713888
오리엔트바이오,002630,30,1398,2,31,2.27,7138005,2169075,118583005,7138005,2.27,329.08,6.02,6.02,10363762619,6.25,6.25,10363762619
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2490 2 390 18.57 124325278 7797371 164677432 124325278 18.57 1594.45 75.50 75.50 304333738919 74.22 74.22 304333738919
3 메디콕스 054180 2 247 2 6 2.49 59394596 61159224 82878283 59394596 2.49 97.11 71.66 71.66 15703990412 76.71 76.71 15703990412
4 KODEX 200선물인버스2X 252670 3 2070 5 -20 -0.96 54872568 113814792 646500000 54872568 -0.96 48.21 8.49 8.49 113763738486 8.50 8.50 113763738486
5 진원생명과학 011000 4 3825 2 460 13.67 35775344 16521974 84917083 35775344 13.67 216.53 42.13 42.13 137509953282 42.34 42.34 137509953282
6 넥스트아이 137940 5 683 2 62 9.98 23615060 9650391 85368992 23615060 9.98 244.71 27.66 27.66 16459465574 28.23 28.23 16459465574
7 형지I&C 011080 6 2000 2 358 21.80 19474072 3507376 31541686 19474072 21.80 555.23 61.74 61.74 39528702158 62.66 62.66 39528702158
8 휴마시스 205470 7 1745 5 -154 -8.11 17407792 97669384 129375009 17407792 -8.11 17.82 13.46 13.46 31244177714 13.84 13.84 31244177714
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 102 2 2 2.00 14547192 16819824 1497000000 14547192 2.00 86.49 0.97 0.97 1483799196 0.97 0.97 1483799196
10 케이씨티 089150 9 3100 2 470 17.87 14462697 15894164 17150000 14462697 17.87 90.99 84.33 84.33 43942023955 82.65 82.65 43942023955
11 KODEX 코스닥150레버리지 233740 10 6640 5 -60 -0.90 14401667 22445758 275800000 14401667 -0.90 64.16 5.22 5.22 95846648699 5.23 5.23 95846648699
12 KODEX 2차전지산업레버리지 462330 11 634 5 -32 -4.80 14008573 30568880 242900000 14008573 -4.80 45.83 5.77 5.77 8956516978 5.82 5.82 8956516978
13 KODEX 코스닥150선물인버스 251340 12 4025 2 15 0.37 12706155 30234076 64400000 12706155 0.37 42.03 19.73 19.73 51139213277 19.73 19.73 51139213277
14 그린생명과학 114450 13 2925 2 60 2.09 11590098 7225163 20000000 11590098 2.09 160.41 57.95 57.95 36043305120 61.61 61.61 36043305120
15 휴림로봇 090710 14 2060 2 75 3.78 11373768 2086220 110237793 11373768 3.78 545.19 10.32 10.32 24196987150 10.66 10.66 24196987150
16 피코그램 376180 15 3060 2 365 13.54 11215159 7940304 18491378 11215159 13.54 141.24 60.65 60.65 34339756238 60.69 60.69 34339756238
17 인투셀 287840 16 31850 2 14850 87.35 11126510 0 14829094 11126510 87.35 0.00 75.03 75.03 376151028400 79.64 79.64 376151028400
18 씨씨에스 066790 17 1650 5 -99 -5.66 10737031 10515242 65152039 10737031 -5.66 102.11 16.48 16.48 18879769492 17.56 17.56 18879769492
19 랩지노믹스 084650 18 2845 5 -275 -8.81 10673886 83740136 74239990 10673886 -8.81 12.75 14.38 14.38 30971935045 14.66 14.66 30971935045
20 두산에너빌리티 034020 19 40800 2 2550 6.67 10607067 10239052 640561146 10607067 6.67 103.59 1.66 1.66 424989996900 1.63 1.63 424989996900
21 셀리드 299660 20 6240 5 -520 -7.69 9971678 12642255 21102977 9971678 -7.69 78.88 47.25 47.25 65812951600 49.98 49.98 65812951600
22 사조동아원 008040 21 1188 5 -12 -1.00 9927913 31672508 141144600 9927913 -1.00 31.35 7.03 7.03 11934155650 7.12 7.12 11934155650
23 위더스제약 330350 22 9490 2 1190 14.34 9820344 4579109 13202139 9820344 14.34 214.46 74.38 74.38 94238659100 75.22 75.22 94238659100
24 평화산업 090080 23 1690 2 134 8.61 9509494 7677885 54902259 9509494 8.61 123.86 17.32 17.32 15327479129 16.52 16.52 15327479129
25 웅진 016880 24 2045 2 218 11.93 9215454 891148 79927080 9215454 11.93 1034.11 11.53 11.53 18869367154 11.54 11.54 18869367154
26 프롬바이오 377220 25 3125 5 -160 -4.87 9146922 59568104 28310000 9146922 -4.87 15.36 32.31 32.31 30096732485 34.02 34.02 30096732485
27 형지엘리트 093240 26 2175 2 175 8.75 8975595 861005 38390259 8975595 8.75 1042.46 23.38 23.38 20537451295 24.60 24.60 20537451295
28 한신기계 011700 27 3420 2 490 16.72 8103371 159470 32446151 8103371 16.72 5081.44 24.97 24.97 27118196953 24.44 24.44 27118196953
29 한화솔루션 009830 28 29000 5 -4300 -12.91 7470769 10049870 171892536 7470769 -12.91 74.34 4.35 4.35 222901003825 4.47 4.47 222901003825
30 KODEX 레버리지 122630 29 16200 2 120 0.75 7182382 12808964 135550000 7182382 0.75 56.07 5.30 5.30 116266713888 5.29 5.29 116266713888
31 오리엔트바이오 002630 30 1398 2 31 2.27 7138005 2169075 118583005 7138005 2.27 329.08 6.02 6.02 10363762619 6.25 6.25 10363762619

31
top30/20250523/top30-av-20250523-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2470,2,370,17.62,125482636,7797371,164677432,125482636,17.62,1609.29,76.20,76.20,307196250113,75.52,75.52,307196250113
메디콕스,054180,2,248,2,7,2.90,60161687,61159224,82878283,60161687,2.90,98.37,72.59,72.59,15894550833,77.33,77.33,15894550833
KODEX 200선물인버스2X,252670,3,2067,5,-23,-1.10,58138605,113814792,646500000,58138605,-1.10,51.08,8.99,8.99,120524407922,9.02,9.02,120524407922
진원생명과학,011000,4,3720,2,355,10.55,36311776,16521974,84917083,36311776,10.55,219.78,42.76,42.76,139535990303,44.17,44.17,139535990303
넥스트아이,137940,5,676,2,55,8.86,23825825,9650391,85368992,23825825,8.86,246.89,27.91,27.91,16602675693,28.77,28.77,16602675693
형지I&C,011080,6,1982,2,340,20.71,19734976,3507376,31541686,19734976,20.71,562.67,62.57,62.57,40048006424,64.06,64.06,40048006424
휴마시스,205470,7,1739,5,-160,-8.43,17700956,97669384,129375009,17700956,-8.43,18.12,13.68,13.68,31755741489,14.11,14.11,31755741489
케이씨티,089150,8,3070,2,440,16.73,14808760,15894164,17150000,14808760,16.73,93.17,86.35,86.35,45004754695,85.48,85.48,45004754695
KODEX 코스닥150레버리지,233740,9,6665,5,-35,-0.52,14807201,22445758,275800000,14807201,-0.52,65.97,5.37,5.37,98545621386,5.36,5.36,98545621386
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,103,2,3,3.00,14567192,16819824,1497000000,14567192,3.00,86.61,0.97,0.97,1485859196,0.96,0.96,1485859196
KODEX 2차전지산업레버리지,462330,11,635,5,-31,-4.65,14170931,30568880,242900000,14170931,-4.65,46.36,5.83,5.83,9059395244,5.87,5.87,9059395244
KODEX 코스닥150선물인버스,251340,12,4025,2,15,0.37,12828874,30234076,64400000,12828874,0.37,42.43,19.92,19.92,51633109298,19.92,19.92,51633109298
평화산업,090080,13,1693,2,137,8.80,12367239,7677885,54902259,12367239,8.80,161.08,22.53,22.53,20212420325,21.75,21.75,20212420325
그린생명과학,114450,14,2845,5,-20,-0.70,11765181,7225163,20000000,11765181,-0.70,162.84,58.83,58.83,36546381706,64.23,64.23,36546381706
휴림로봇,090710,15,2065,2,80,4.03,11400968,2086220,110237793,11400968,4.03,546.49,10.34,10.34,24253041379,10.65,10.65,24253041379
피코그램,376180,16,3060,2,365,13.54,11287960,7940304,18491378,11287960,13.54,142.16,61.04,61.04,34562313098,61.08,61.08,34562313098
인투셀,287840,17,31800,2,14800,87.06,11244289,0,14829094,11244289,87.06,0.00,75.83,75.83,379880854750,80.56,80.56,379880854750
랩지노믹스,084650,18,2850,5,-270,-8.65,10874932,83740136,74239990,10874932,-8.65,12.99,14.65,14.65,31542937530,14.91,14.91,31542937530
씨씨에스,066790,19,1648,5,-101,-5.77,10845118,10515242,65152039,10845118,-5.77,103.14,16.65,16.65,19057424647,17.75,17.75,19057424647
두산에너빌리티,034020,20,41100,2,2850,7.45,10797797,10239052,640561146,10797797,7.45,105.46,1.69,1.69,432798312150,1.64,1.64,432798312150
위더스제약,330350,21,9590,2,1290,15.54,10069149,4579109,13202139,10069149,15.54,219.89,76.27,76.27,96633238915,76.32,76.32,96633238915
셀리드,299660,22,6180,5,-580,-8.58,10049848,12642255,21102977,10049848,-8.58,79.49,47.62,47.62,66296783130,50.83,50.83,66296783130
사조동아원,008040,23,1196,5,-4,-0.33,9957524,31672508,141144600,9957524,-0.33,31.44,7.05,7.05,11969503222,7.09,7.09,11969503222
웅진,016880,24,2045,2,218,11.93,9241149,891148,79927080,9241149,11.93,1036.99,11.56,11.56,18922109679,11.58,11.58,18922109679
프롬바이오,377220,25,3090,5,-195,-5.94,9237332,59568104,28310000,9237332,-5.94,15.51,32.63,32.63,30378284850,34.73,34.73,30378284850
형지엘리트,093240,26,2155,2,155,7.75,9038455,861005,38390259,9038455,7.75,1049.76,23.54,23.54,20673121290,24.99,24.99,20673121290
한신기계,011700,27,3405,2,475,16.21,8237899,159470,32446151,8237899,16.21,5165.80,25.39,25.39,27578575022,24.96,24.96,27578575022
한화솔루션,009830,28,29100,5,-4200,-12.61,7598997,10049870,171892536,7598997,-12.61,75.61,4.42,4.42,226622561150,4.53,4.53,226622561150
KODEX 레버리지,122630,29,16220,2,140,0.87,7387675,12808964,135550000,7387675,0.87,57.68,5.45,5.45,119594411028,5.44,5.44,119594411028
오리엔트바이오,002630,30,1397,2,30,2.19,7182989,2169075,118583005,7182989,2.19,331.15,6.06,6.06,10426680556,6.29,6.29,10426680556
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2470 2 370 17.62 125482636 7797371 164677432 125482636 17.62 1609.29 76.20 76.20 307196250113 75.52 75.52 307196250113
3 메디콕스 054180 2 248 2 7 2.90 60161687 61159224 82878283 60161687 2.90 98.37 72.59 72.59 15894550833 77.33 77.33 15894550833
4 KODEX 200선물인버스2X 252670 3 2067 5 -23 -1.10 58138605 113814792 646500000 58138605 -1.10 51.08 8.99 8.99 120524407922 9.02 9.02 120524407922
5 진원생명과학 011000 4 3720 2 355 10.55 36311776 16521974 84917083 36311776 10.55 219.78 42.76 42.76 139535990303 44.17 44.17 139535990303
6 넥스트아이 137940 5 676 2 55 8.86 23825825 9650391 85368992 23825825 8.86 246.89 27.91 27.91 16602675693 28.77 28.77 16602675693
7 형지I&C 011080 6 1982 2 340 20.71 19734976 3507376 31541686 19734976 20.71 562.67 62.57 62.57 40048006424 64.06 64.06 40048006424
8 휴마시스 205470 7 1739 5 -160 -8.43 17700956 97669384 129375009 17700956 -8.43 18.12 13.68 13.68 31755741489 14.11 14.11 31755741489
9 케이씨티 089150 8 3070 2 440 16.73 14808760 15894164 17150000 14808760 16.73 93.17 86.35 86.35 45004754695 85.48 85.48 45004754695
10 KODEX 코스닥150레버리지 233740 9 6665 5 -35 -0.52 14807201 22445758 275800000 14807201 -0.52 65.97 5.37 5.37 98545621386 5.36 5.36 98545621386
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 103 2 3 3.00 14567192 16819824 1497000000 14567192 3.00 86.61 0.97 0.97 1485859196 0.96 0.96 1485859196
12 KODEX 2차전지산업레버리지 462330 11 635 5 -31 -4.65 14170931 30568880 242900000 14170931 -4.65 46.36 5.83 5.83 9059395244 5.87 5.87 9059395244
13 KODEX 코스닥150선물인버스 251340 12 4025 2 15 0.37 12828874 30234076 64400000 12828874 0.37 42.43 19.92 19.92 51633109298 19.92 19.92 51633109298
14 평화산업 090080 13 1693 2 137 8.80 12367239 7677885 54902259 12367239 8.80 161.08 22.53 22.53 20212420325 21.75 21.75 20212420325
15 그린생명과학 114450 14 2845 5 -20 -0.70 11765181 7225163 20000000 11765181 -0.70 162.84 58.83 58.83 36546381706 64.23 64.23 36546381706
16 휴림로봇 090710 15 2065 2 80 4.03 11400968 2086220 110237793 11400968 4.03 546.49 10.34 10.34 24253041379 10.65 10.65 24253041379
17 피코그램 376180 16 3060 2 365 13.54 11287960 7940304 18491378 11287960 13.54 142.16 61.04 61.04 34562313098 61.08 61.08 34562313098
18 인투셀 287840 17 31800 2 14800 87.06 11244289 0 14829094 11244289 87.06 0.00 75.83 75.83 379880854750 80.56 80.56 379880854750
19 랩지노믹스 084650 18 2850 5 -270 -8.65 10874932 83740136 74239990 10874932 -8.65 12.99 14.65 14.65 31542937530 14.91 14.91 31542937530
20 씨씨에스 066790 19 1648 5 -101 -5.77 10845118 10515242 65152039 10845118 -5.77 103.14 16.65 16.65 19057424647 17.75 17.75 19057424647
21 두산에너빌리티 034020 20 41100 2 2850 7.45 10797797 10239052 640561146 10797797 7.45 105.46 1.69 1.69 432798312150 1.64 1.64 432798312150
22 위더스제약 330350 21 9590 2 1290 15.54 10069149 4579109 13202139 10069149 15.54 219.89 76.27 76.27 96633238915 76.32 76.32 96633238915
23 셀리드 299660 22 6180 5 -580 -8.58 10049848 12642255 21102977 10049848 -8.58 79.49 47.62 47.62 66296783130 50.83 50.83 66296783130
24 사조동아원 008040 23 1196 5 -4 -0.33 9957524 31672508 141144600 9957524 -0.33 31.44 7.05 7.05 11969503222 7.09 7.09 11969503222
25 웅진 016880 24 2045 2 218 11.93 9241149 891148 79927080 9241149 11.93 1036.99 11.56 11.56 18922109679 11.58 11.58 18922109679
26 프롬바이오 377220 25 3090 5 -195 -5.94 9237332 59568104 28310000 9237332 -5.94 15.51 32.63 32.63 30378284850 34.73 34.73 30378284850
27 형지엘리트 093240 26 2155 2 155 7.75 9038455 861005 38390259 9038455 7.75 1049.76 23.54 23.54 20673121290 24.99 24.99 20673121290
28 한신기계 011700 27 3405 2 475 16.21 8237899 159470 32446151 8237899 16.21 5165.80 25.39 25.39 27578575022 24.96 24.96 27578575022
29 한화솔루션 009830 28 29100 5 -4200 -12.61 7598997 10049870 171892536 7598997 -12.61 75.61 4.42 4.42 226622561150 4.53 4.53 226622561150
30 KODEX 레버리지 122630 29 16220 2 140 0.87 7387675 12808964 135550000 7387675 0.87 57.68 5.45 5.45 119594411028 5.44 5.44 119594411028
31 오리엔트바이오 002630 30 1397 2 30 2.19 7182989 2169075 118583005 7182989 2.19 331.15 6.06 6.06 10426680556 6.29 6.29 10426680556

31
top30/20250523/top30-av-20250523-123000.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
우리기술,032820,1,2465,2,365,17.38,126672099,7797371,164677432,126672099,17.38,1624.55,76.92,76.92,310134657640,76.40,76.40,310134657640
KODEX 200선물인버스2X,252670,2,2070,5,-20,-0.96,61792340,113814792,646500000,61792340,-0.96,54.29,9.56,9.56,128069768772,9.57,9.57,128069768772
메디콕스,054180,3,248,2,7,2.90,60815545,61159224,82878283,60815545,2.90,99.44,73.38,73.38,16056285464,78.12,78.12,16056285464
진원생명과학,011000,4,3747,2,382,11.35,36660331,16521974,84917083,36660331,11.35,221.89,43.17,43.17,140839173391,44.26,44.26,140839173391
넥스트아이,137940,5,684,2,63,10.14,23979337,9650391,85368992,23979337,10.14,248.48,28.09,28.09,16706996272,28.61,28.61,16706996272
형지I&C,011080,6,1983,2,341,20.77,20046975,3507376,31541686,20046975,20.77,571.57,63.56,63.56,40667428283,65.02,65.02,40667428283
휴마시스,205470,7,1736,5,-163,-8.58,18086011,97669384,129375009,18086011,-8.58,18.52,13.98,13.98,32423681888,14.44,14.44,32423681888
평화산업,090080,8,1742,2,186,11.95,15305022,7677885,54902259,15305022,11.95,199.34,27.88,27.88,25307096056,26.46,26.46,25307096056
케이씨티,089150,9,3000,2,370,14.07,15206780,15894164,17150000,15206780,14.07,95.68,88.67,88.67,46211603335,89.82,89.82,46211603335
KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,15060819,22445758,275800000,15060819,-0.52,67.10,5.46,5.46,100236830635,5.45,5.45,100236830635
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,14745248,16819824,1497000000,14745248,2.00,87.67,0.98,0.98,1504020908,0.98,0.98,1504020908
KODEX 2차전지산업레버리지,462330,12,633,5,-33,-4.95,14297129,30568880,242900000,14297129,-4.95,46.77,5.89,5.89,9139403820,5.94,5.94,9139403820
KODEX 코스닥150선물인버스,251340,13,4020,2,10,0.25,13216595,30234076,64400000,13216595,0.25,43.71,20.52,20.52,53191768331,20.55,20.55,53191768331
그린생명과학,114450,14,2860,5,-5,-0.17,11835751,7225163,20000000,11835751,-0.17,163.81,59.18,59.18,36746847858,64.24,64.24,36746847858
휴림로봇,090710,15,2065,2,80,4.03,11425653,2086220,110237793,11425653,4.03,547.67,10.36,10.36,24304021566,10.68,10.68,24304021566
피코그램,376180,16,3025,2,330,12.24,11395890,7940304,18491378,11395890,12.24,143.52,61.63,61.63,34891128249,62.38,62.38,34891128249
두산에너빌리티,034020,17,41350,2,3100,8.10,11309520,10239052,640561146,11309520,8.10,110.45,1.77,1.77,453900561750,1.71,1.71,453900561750
인투셀,287840,18,31850,2,14850,87.35,11299140,0,14829094,11299140,87.35,0.00,76.20,76.20,381618759625,80.80,80.80,381618759625
랩지노믹스,084650,19,2830,5,-290,-9.29,11004502,83740136,74239990,11004502,-9.29,13.14,14.82,14.82,31909844845,15.19,15.19,31909844845
씨씨에스,066790,20,1632,5,-117,-6.69,10984349,10515242,65152039,10984349,-6.69,104.46,16.86,16.86,19284748158,18.14,18.14,19284748158
위더스제약,330350,21,9350,2,1050,12.65,10230503,4579109,13202139,10230503,12.65,223.42,77.49,77.49,98155640440,79.52,79.52,98155640440
셀리드,299660,22,6130,5,-630,-9.32,10146260,12642255,21102977,10146260,-9.32,80.26,48.08,48.08,66890221860,51.71,51.71,66890221860
사조동아원,008040,23,1197,5,-3,-0.25,10006485,31672508,141144600,10006485,-0.25,31.59,7.09,7.09,12028228067,7.12,7.12,12028228067
한신기계,011700,24,3520,2,590,20.14,9683762,159470,32446151,9683762,20.14,6072.47,29.85,29.85,32691381863,28.62,28.62,32691381863
프롬바이오,377220,25,3095,5,-190,-5.78,9359742,59568104,28310000,9359742,-5.78,15.71,33.06,33.06,30756584410,35.10,35.10,30756584410
웅진,016880,26,2060,2,233,12.75,9359070,891148,79927080,9359070,12.75,1050.23,11.71,11.71,19162759688,11.64,11.64,19162759688
형지엘리트,093240,27,2140,2,140,7.00,9099162,861005,38390259,9099162,7.00,1056.81,23.70,23.70,20803557165,25.32,25.32,20803557165
한화솔루션,009830,28,29050,5,-4250,-12.76,7757841,10049870,171892536,7757841,-12.76,77.19,4.51,4.51,231247840925,4.63,4.63,231247840925
KODEX 레버리지,122630,29,16220,2,140,0.87,7705440,12808964,135550000,7705440,0.87,60.16,5.68,5.68,124753491123,5.67,5.67,124753491123
대영포장,014160,30,1463,2,91,6.63,7582924,9050712,108394549,7582924,6.63,83.78,7.00,7.00,10762581011,6.79,6.79,10762581011
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2465 2 365 17.38 126672099 7797371 164677432 126672099 17.38 1624.55 76.92 76.92 310134657640 76.40 76.40 310134657640
3 KODEX 200선물인버스2X 252670 2 2070 5 -20 -0.96 61792340 113814792 646500000 61792340 -0.96 54.29 9.56 9.56 128069768772 9.57 9.57 128069768772
4 메디콕스 054180 3 248 2 7 2.90 60815545 61159224 82878283 60815545 2.90 99.44 73.38 73.38 16056285464 78.12 78.12 16056285464
5 진원생명과학 011000 4 3747 2 382 11.35 36660331 16521974 84917083 36660331 11.35 221.89 43.17 43.17 140839173391 44.26 44.26 140839173391
6 넥스트아이 137940 5 684 2 63 10.14 23979337 9650391 85368992 23979337 10.14 248.48 28.09 28.09 16706996272 28.61 28.61 16706996272
7 형지I&C 011080 6 1983 2 341 20.77 20046975 3507376 31541686 20046975 20.77 571.57 63.56 63.56 40667428283 65.02 65.02 40667428283
8 휴마시스 205470 7 1736 5 -163 -8.58 18086011 97669384 129375009 18086011 -8.58 18.52 13.98 13.98 32423681888 14.44 14.44 32423681888
9 평화산업 090080 8 1742 2 186 11.95 15305022 7677885 54902259 15305022 11.95 199.34 27.88 27.88 25307096056 26.46 26.46 25307096056
10 케이씨티 089150 9 3000 2 370 14.07 15206780 15894164 17150000 15206780 14.07 95.68 88.67 88.67 46211603335 89.82 89.82 46211603335
11 KODEX 코스닥150레버리지 233740 10 6665 5 -35 -0.52 15060819 22445758 275800000 15060819 -0.52 67.10 5.46 5.46 100236830635 5.45 5.45 100236830635
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 102 2 2 2.00 14745248 16819824 1497000000 14745248 2.00 87.67 0.98 0.98 1504020908 0.98 0.98 1504020908
13 KODEX 2차전지산업레버리지 462330 12 633 5 -33 -4.95 14297129 30568880 242900000 14297129 -4.95 46.77 5.89 5.89 9139403820 5.94 5.94 9139403820
14 KODEX 코스닥150선물인버스 251340 13 4020 2 10 0.25 13216595 30234076 64400000 13216595 0.25 43.71 20.52 20.52 53191768331 20.55 20.55 53191768331
15 그린생명과학 114450 14 2860 5 -5 -0.17 11835751 7225163 20000000 11835751 -0.17 163.81 59.18 59.18 36746847858 64.24 64.24 36746847858
16 휴림로봇 090710 15 2065 2 80 4.03 11425653 2086220 110237793 11425653 4.03 547.67 10.36 10.36 24304021566 10.68 10.68 24304021566
17 피코그램 376180 16 3025 2 330 12.24 11395890 7940304 18491378 11395890 12.24 143.52 61.63 61.63 34891128249 62.38 62.38 34891128249
18 두산에너빌리티 034020 17 41350 2 3100 8.10 11309520 10239052 640561146 11309520 8.10 110.45 1.77 1.77 453900561750 1.71 1.71 453900561750
19 인투셀 287840 18 31850 2 14850 87.35 11299140 0 14829094 11299140 87.35 0.00 76.20 76.20 381618759625 80.80 80.80 381618759625
20 랩지노믹스 084650 19 2830 5 -290 -9.29 11004502 83740136 74239990 11004502 -9.29 13.14 14.82 14.82 31909844845 15.19 15.19 31909844845
21 씨씨에스 066790 20 1632 5 -117 -6.69 10984349 10515242 65152039 10984349 -6.69 104.46 16.86 16.86 19284748158 18.14 18.14 19284748158
22 위더스제약 330350 21 9350 2 1050 12.65 10230503 4579109 13202139 10230503 12.65 223.42 77.49 77.49 98155640440 79.52 79.52 98155640440
23 셀리드 299660 22 6130 5 -630 -9.32 10146260 12642255 21102977 10146260 -9.32 80.26 48.08 48.08 66890221860 51.71 51.71 66890221860
24 사조동아원 008040 23 1197 5 -3 -0.25 10006485 31672508 141144600 10006485 -0.25 31.59 7.09 7.09 12028228067 7.12 7.12 12028228067
25 한신기계 011700 24 3520 2 590 20.14 9683762 159470 32446151 9683762 20.14 6072.47 29.85 29.85 32691381863 28.62 28.62 32691381863
26 프롬바이오 377220 25 3095 5 -190 -5.78 9359742 59568104 28310000 9359742 -5.78 15.71 33.06 33.06 30756584410 35.10 35.10 30756584410
27 웅진 016880 26 2060 2 233 12.75 9359070 891148 79927080 9359070 12.75 1050.23 11.71 11.71 19162759688 11.64 11.64 19162759688
28 형지엘리트 093240 27 2140 2 140 7.00 9099162 861005 38390259 9099162 7.00 1056.81 23.70 23.70 20803557165 25.32 25.32 20803557165
29 한화솔루션 009830 28 29050 5 -4250 -12.76 7757841 10049870 171892536 7757841 -12.76 77.19 4.51 4.51 231247840925 4.63 4.63 231247840925
30 KODEX 레버리지 122630 29 16220 2 140 0.87 7705440 12808964 135550000 7705440 0.87 60.16 5.68 5.68 124753491123 5.67 5.67 124753491123
31 대영포장 014160 30 1463 2 91 6.63 7582924 9050712 108394549 7582924 6.63 83.78 7.00 7.00 10762581011 6.79 6.79 10762581011

31
top30/20250523/top30-av-20250523-124000.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
우리기술,032820,1,2455,2,355,16.90,129913610,7797371,164677432,129913610,16.90,1666.12,78.89,78.89,318080562074,78.68,78.68,318080562074
KODEX 200선물인버스2X,252670,2,2070,5,-20,-0.96,62906171,113814792,646500000,62906171,-0.96,55.27,9.73,9.73,130374874387,9.74,9.74,130374874387
메디콕스,054180,3,243,2,2,0.83,61570876,61159224,82878283,61570876,0.83,100.67,74.29,74.29,16241589392,80.65,80.65,16241589392
진원생명과학,011000,4,3730,2,365,10.85,37106913,16521974,84917083,37106913,10.85,224.59,43.70,43.70,142495439021,44.99,44.99,142495439021
넥스트아이,137940,5,686,2,65,10.47,24192954,9650391,85368992,24192954,10.47,250.69,28.34,28.34,16853422682,28.78,28.78,16853422682
형지I&C,011080,6,1979,2,337,20.52,20328098,3507376,31541686,20328098,20.52,579.58,64.45,64.45,41223139287,66.04,66.04,41223139287
휴마시스,205470,7,1737,5,-162,-8.53,18572115,97669384,129375009,18572115,-8.53,19.02,14.36,14.36,33264628505,14.80,14.80,33264628505
평화산업,090080,8,1762,2,206,13.24,18282373,7677885,54902259,18282373,13.24,238.12,33.30,33.30,30541584175,31.57,31.57,30541584175
케이씨티,089150,9,3005,2,375,14.26,15325811,15894164,17150000,15325811,14.26,96.42,89.36,89.36,46568356020,90.36,90.36,46568356020
KODEX 코스닥150레버리지,233740,10,6655,5,-45,-0.67,15285770,22445758,275800000,15285770,-0.67,68.10,5.54,5.54,101736005818,5.54,5.54,101736005818
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,14850724,16819824,1497000000,14850724,2.00,88.29,0.99,0.99,1514779460,0.99,0.99,1514779460
KODEX 2차전지산업레버리지,462330,12,633,5,-33,-4.95,14388732,30568880,242900000,14388732,-4.95,47.07,5.92,5.92,9197363693,5.98,5.98,9197363693
KODEX 코스닥150선물인버스,251340,13,4025,2,15,0.37,13315970,30234076,64400000,13315970,0.37,44.04,20.68,20.68,53591284834,20.67,20.67,53591284834
그린생명과학,114450,14,2885,2,20,0.70,11895560,7225163,20000000,11895560,0.70,164.64,59.48,59.48,36919304518,63.98,63.98,36919304518
두산에너빌리티,034020,15,41150,2,2900,7.58,11638378,10239052,640561146,11638378,7.58,113.67,1.82,1.82,467409718175,1.77,1.77,467409718175
인투셀,287840,16,32150,2,15150,89.12,11476995,0,14829094,11476995,89.12,0.00,77.40,77.40,387349373125,81.25,81.25,387349373125
피코그램,376180,17,3045,2,350,12.99,11476271,7940304,18491378,11476271,12.99,144.53,62.06,62.06,35134744576,62.40,62.40,35134744576
휴림로봇,090710,18,2055,2,70,3.53,11472534,2086220,110237793,11472534,3.53,549.92,10.41,10.41,24400594018,10.77,10.77,24400594018
랩지노믹스,084650,19,2825,5,-295,-9.46,11257854,83740136,74239990,11257854,-9.46,13.44,15.16,15.16,32625059055,15.56,15.56,32625059055
씨씨에스,066790,20,1627,5,-122,-6.98,11071006,10515242,65152039,11071006,-6.98,105.29,16.99,16.99,19425922031,18.33,18.33,19425922031
위더스제약,330350,21,9550,2,1250,15.06,10349025,4579109,13202139,10349025,15.06,226.01,78.39,78.39,99279653745,78.74,78.74,99279653745
한신기계,011700,22,3580,2,650,22.18,10255585,159470,32446151,10255585,22.18,6431.04,31.61,31.61,34721461683,29.89,29.89,34721461683
셀리드,299660,23,6220,5,-540,-7.99,10202522,12642255,21102977,10202522,-7.99,80.70,48.35,48.35,67238284930,51.23,51.23,67238284930
대영포장,014160,24,1473,2,101,7.36,10116549,9050712,108394549,10116549,7.36,111.78,9.33,9.33,14502669838,9.08,9.08,14502669838
사조동아원,008040,25,1200,3,0,0.00,10028109,31672508,141144600,10028109,0.00,31.66,7.10,7.10,12054187844,7.12,7.12,12054187844
프롬바이오,377220,26,3115,5,-170,-5.18,9411494,59568104,28310000,9411494,-5.18,15.80,33.24,33.24,30916897171,35.06,35.06,30916897171
웅진,016880,27,2060,2,233,12.75,9378311,891148,79927080,9378311,12.75,1052.39,11.73,11.73,19202334183,11.66,11.66,19202334183
형지엘리트,093240,28,2140,2,140,7.00,9154190,861005,38390259,9154190,7.00,1063.20,23.85,23.85,20920923320,25.47,25.47,20920923320
한화솔루션,009830,29,29050,5,-4250,-12.76,7876396,10049870,171892536,7876396,-12.76,78.37,4.58,4.58,234697212000,4.70,4.70,234697212000
KODEX 레버리지,122630,30,16205,2,125,0.78,7790385,12808964,135550000,7790385,0.78,60.82,5.75,5.75,126130613602,5.74,5.74,126130613602
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2455 2 355 16.90 129913610 7797371 164677432 129913610 16.90 1666.12 78.89 78.89 318080562074 78.68 78.68 318080562074
3 KODEX 200선물인버스2X 252670 2 2070 5 -20 -0.96 62906171 113814792 646500000 62906171 -0.96 55.27 9.73 9.73 130374874387 9.74 9.74 130374874387
4 메디콕스 054180 3 243 2 2 0.83 61570876 61159224 82878283 61570876 0.83 100.67 74.29 74.29 16241589392 80.65 80.65 16241589392
5 진원생명과학 011000 4 3730 2 365 10.85 37106913 16521974 84917083 37106913 10.85 224.59 43.70 43.70 142495439021 44.99 44.99 142495439021
6 넥스트아이 137940 5 686 2 65 10.47 24192954 9650391 85368992 24192954 10.47 250.69 28.34 28.34 16853422682 28.78 28.78 16853422682
7 형지I&C 011080 6 1979 2 337 20.52 20328098 3507376 31541686 20328098 20.52 579.58 64.45 64.45 41223139287 66.04 66.04 41223139287
8 휴마시스 205470 7 1737 5 -162 -8.53 18572115 97669384 129375009 18572115 -8.53 19.02 14.36 14.36 33264628505 14.80 14.80 33264628505
9 평화산업 090080 8 1762 2 206 13.24 18282373 7677885 54902259 18282373 13.24 238.12 33.30 33.30 30541584175 31.57 31.57 30541584175
10 케이씨티 089150 9 3005 2 375 14.26 15325811 15894164 17150000 15325811 14.26 96.42 89.36 89.36 46568356020 90.36 90.36 46568356020
11 KODEX 코스닥150레버리지 233740 10 6655 5 -45 -0.67 15285770 22445758 275800000 15285770 -0.67 68.10 5.54 5.54 101736005818 5.54 5.54 101736005818
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 102 2 2 2.00 14850724 16819824 1497000000 14850724 2.00 88.29 0.99 0.99 1514779460 0.99 0.99 1514779460
13 KODEX 2차전지산업레버리지 462330 12 633 5 -33 -4.95 14388732 30568880 242900000 14388732 -4.95 47.07 5.92 5.92 9197363693 5.98 5.98 9197363693
14 KODEX 코스닥150선물인버스 251340 13 4025 2 15 0.37 13315970 30234076 64400000 13315970 0.37 44.04 20.68 20.68 53591284834 20.67 20.67 53591284834
15 그린생명과학 114450 14 2885 2 20 0.70 11895560 7225163 20000000 11895560 0.70 164.64 59.48 59.48 36919304518 63.98 63.98 36919304518
16 두산에너빌리티 034020 15 41150 2 2900 7.58 11638378 10239052 640561146 11638378 7.58 113.67 1.82 1.82 467409718175 1.77 1.77 467409718175
17 인투셀 287840 16 32150 2 15150 89.12 11476995 0 14829094 11476995 89.12 0.00 77.40 77.40 387349373125 81.25 81.25 387349373125
18 피코그램 376180 17 3045 2 350 12.99 11476271 7940304 18491378 11476271 12.99 144.53 62.06 62.06 35134744576 62.40 62.40 35134744576
19 휴림로봇 090710 18 2055 2 70 3.53 11472534 2086220 110237793 11472534 3.53 549.92 10.41 10.41 24400594018 10.77 10.77 24400594018
20 랩지노믹스 084650 19 2825 5 -295 -9.46 11257854 83740136 74239990 11257854 -9.46 13.44 15.16 15.16 32625059055 15.56 15.56 32625059055
21 씨씨에스 066790 20 1627 5 -122 -6.98 11071006 10515242 65152039 11071006 -6.98 105.29 16.99 16.99 19425922031 18.33 18.33 19425922031
22 위더스제약 330350 21 9550 2 1250 15.06 10349025 4579109 13202139 10349025 15.06 226.01 78.39 78.39 99279653745 78.74 78.74 99279653745
23 한신기계 011700 22 3580 2 650 22.18 10255585 159470 32446151 10255585 22.18 6431.04 31.61 31.61 34721461683 29.89 29.89 34721461683
24 셀리드 299660 23 6220 5 -540 -7.99 10202522 12642255 21102977 10202522 -7.99 80.70 48.35 48.35 67238284930 51.23 51.23 67238284930
25 대영포장 014160 24 1473 2 101 7.36 10116549 9050712 108394549 10116549 7.36 111.78 9.33 9.33 14502669838 9.08 9.08 14502669838
26 사조동아원 008040 25 1200 3 0 0.00 10028109 31672508 141144600 10028109 0.00 31.66 7.10 7.10 12054187844 7.12 7.12 12054187844
27 프롬바이오 377220 26 3115 5 -170 -5.18 9411494 59568104 28310000 9411494 -5.18 15.80 33.24 33.24 30916897171 35.06 35.06 30916897171
28 웅진 016880 27 2060 2 233 12.75 9378311 891148 79927080 9378311 12.75 1052.39 11.73 11.73 19202334183 11.66 11.66 19202334183
29 형지엘리트 093240 28 2140 2 140 7.00 9154190 861005 38390259 9154190 7.00 1063.20 23.85 23.85 20920923320 25.47 25.47 20920923320
30 한화솔루션 009830 29 29050 5 -4250 -12.76 7876396 10049870 171892536 7876396 -12.76 78.37 4.58 4.58 234697212000 4.70 4.70 234697212000
31 KODEX 레버리지 122630 30 16205 2 125 0.78 7790385 12808964 135550000 7790385 0.78 60.82 5.75 5.75 126130613602 5.74 5.74 126130613602

31
top30/20250523/top30-av-20250523-125000.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
우리기술,032820,1,2435,2,335,15.95,131410284,7797371,164677432,131410284,15.95,1685.32,79.80,79.80,321732767382,80.23,80.23,321732767382
KODEX 200선물인버스2X,252670,2,2072,5,-18,-0.86,64355842,113814792,646500000,64355842,-0.86,56.54,9.95,9.95,133375795580,9.96,9.96,133375795580
메디콕스,054180,3,240,5,-1,-0.41,63406628,61159224,82878283,63406628,-0.41,103.67,76.51,76.51,16684199478,83.88,83.88,16684199478
진원생명과학,011000,4,3725,2,360,10.70,37312094,16521974,84917083,37312094,10.70,225.83,43.94,43.94,143258706660,45.29,45.29,143258706660
넥스트아이,137940,5,683,2,62,9.98,24440496,9650391,85368992,24440496,9.98,253.26,28.63,28.63,17023672944,29.20,29.20,17023672944
형지I&C,011080,6,1990,2,348,21.19,20535677,3507376,31541686,20535677,21.19,585.50,65.11,65.11,41636446152,66.33,66.33,41636446152
평화산업,090080,7,1701,2,145,9.32,20247400,7677885,54902259,20247400,9.32,263.71,36.88,36.88,33952594017,36.36,36.36,33952594017
휴마시스,205470,8,1751,5,-148,-7.79,18691627,97669384,129375009,18691627,-7.79,19.14,14.45,14.45,33473017006,14.78,14.78,33473017006
케이씨티,089150,9,3050,2,420,15.97,15589681,15894164,17150000,15589681,15.97,98.08,90.90,90.90,47370409045,90.56,90.56,47370409045
KODEX 코스닥150레버리지,233740,10,6650,5,-50,-0.75,15395052,22445758,275800000,15395052,-0.75,68.59,5.58,5.58,102462883949,5.59,5.59,102462883949
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,14915248,16819824,1497000000,14915248,2.00,88.68,1.00,1.00,1521360908,1.00,1.00,1521360908
KODEX 2차전지산업레버리지,462330,12,632,5,-34,-5.11,14468415,30568880,242900000,14468415,-5.11,47.33,5.96,5.96,9247716505,6.02,6.02,9247716505
KODEX 코스닥150선물인버스,251340,13,4025,2,15,0.37,13485543,30234076,64400000,13485543,0.37,44.60,20.94,20.94,54273817374,20.94,20.94,54273817374
그린생명과학,114450,14,2880,2,15,0.52,12028582,7225163,20000000,12028582,0.52,166.48,60.14,60.14,37303600921,64.76,64.76,37303600921
두산에너빌리티,034020,15,41150,2,2900,7.58,11890139,10239052,640561146,11890139,7.58,116.13,1.86,1.86,477750216850,1.81,1.81,477750216850
한신기계,011700,16,3630,2,700,23.89,11718131,159470,32446151,11718131,23.89,7348.17,36.12,36.12,40025342777,33.98,33.98,40025342777
인투셀,287840,17,32750,2,15750,92.65,11648353,0,14829094,11648353,92.65,0.00,78.55,78.55,392912504425,80.90,80.90,392912504425
피코그램,376180,18,3002,2,307,11.39,11571791,7940304,18491378,11571791,11.39,145.73,62.58,62.58,35422322411,63.81,63.81,35422322411
휴림로봇,090710,19,2055,2,70,3.53,11524497,2086220,110237793,11524497,3.53,552.41,10.45,10.45,24507180137,10.82,10.82,24507180137
대영포장,014160,20,1450,2,78,5.69,11351667,9050712,108394549,11351667,5.69,125.42,10.47,10.47,16309224687,10.38,10.38,16309224687
랩지노믹스,084650,21,2850,5,-270,-8.65,11331293,83740136,74239990,11331293,-8.65,13.53,15.26,15.26,32833584258,15.52,15.52,32833584258
씨씨에스,066790,22,1643,5,-106,-6.06,11196523,10515242,65152039,11196523,-6.06,106.48,17.19,17.19,19630267676,18.34,18.34,19630267676
위더스제약,330350,23,9410,2,1110,13.37,10470764,4579109,13202139,10470764,13.37,228.66,79.31,79.31,100420457675,80.83,80.83,100420457675
셀리드,299660,24,6230,5,-530,-7.84,10254460,12642255,21102977,10254460,-7.84,81.11,48.59,48.59,67561888845,51.39,51.39,67561888845
사조동아원,008040,25,1200,3,0,0.00,10062556,31672508,141144600,10062556,0.00,31.77,7.13,7.13,12095472651,7.14,7.14,12095472651
프롬바이오,377220,26,3080,5,-205,-6.24,9487999,59568104,28310000,9487999,-6.24,15.93,33.51,33.51,31153465661,35.73,35.73,31153465661
웅진,016880,27,2055,2,228,12.48,9408875,891148,79927080,9408875,12.48,1055.82,11.77,11.77,19265517853,11.73,11.73,19265517853
형지엘리트,093240,28,2155,2,155,7.75,9187365,861005,38390259,9187365,7.75,1067.05,23.93,23.93,20992167470,25.37,25.37,20992167470
한화솔루션,009830,29,29000,5,-4300,-12.91,8016490,10049870,171892536,8016490,-12.91,79.77,4.66,4.66,238757955200,4.79,4.79,238757955200
KODEX 레버리지,122630,30,16200,2,120,0.75,7834140,12808964,135550000,7834140,0.75,61.16,5.78,5.78,126839603229,5.78,5.78,126839603229
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2435 2 335 15.95 131410284 7797371 164677432 131410284 15.95 1685.32 79.80 79.80 321732767382 80.23 80.23 321732767382
3 KODEX 200선물인버스2X 252670 2 2072 5 -18 -0.86 64355842 113814792 646500000 64355842 -0.86 56.54 9.95 9.95 133375795580 9.96 9.96 133375795580
4 메디콕스 054180 3 240 5 -1 -0.41 63406628 61159224 82878283 63406628 -0.41 103.67 76.51 76.51 16684199478 83.88 83.88 16684199478
5 진원생명과학 011000 4 3725 2 360 10.70 37312094 16521974 84917083 37312094 10.70 225.83 43.94 43.94 143258706660 45.29 45.29 143258706660
6 넥스트아이 137940 5 683 2 62 9.98 24440496 9650391 85368992 24440496 9.98 253.26 28.63 28.63 17023672944 29.20 29.20 17023672944
7 형지I&C 011080 6 1990 2 348 21.19 20535677 3507376 31541686 20535677 21.19 585.50 65.11 65.11 41636446152 66.33 66.33 41636446152
8 평화산업 090080 7 1701 2 145 9.32 20247400 7677885 54902259 20247400 9.32 263.71 36.88 36.88 33952594017 36.36 36.36 33952594017
9 휴마시스 205470 8 1751 5 -148 -7.79 18691627 97669384 129375009 18691627 -7.79 19.14 14.45 14.45 33473017006 14.78 14.78 33473017006
10 케이씨티 089150 9 3050 2 420 15.97 15589681 15894164 17150000 15589681 15.97 98.08 90.90 90.90 47370409045 90.56 90.56 47370409045
11 KODEX 코스닥150레버리지 233740 10 6650 5 -50 -0.75 15395052 22445758 275800000 15395052 -0.75 68.59 5.58 5.58 102462883949 5.59 5.59 102462883949
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 102 2 2 2.00 14915248 16819824 1497000000 14915248 2.00 88.68 1.00 1.00 1521360908 1.00 1.00 1521360908
13 KODEX 2차전지산업레버리지 462330 12 632 5 -34 -5.11 14468415 30568880 242900000 14468415 -5.11 47.33 5.96 5.96 9247716505 6.02 6.02 9247716505
14 KODEX 코스닥150선물인버스 251340 13 4025 2 15 0.37 13485543 30234076 64400000 13485543 0.37 44.60 20.94 20.94 54273817374 20.94 20.94 54273817374
15 그린생명과학 114450 14 2880 2 15 0.52 12028582 7225163 20000000 12028582 0.52 166.48 60.14 60.14 37303600921 64.76 64.76 37303600921
16 두산에너빌리티 034020 15 41150 2 2900 7.58 11890139 10239052 640561146 11890139 7.58 116.13 1.86 1.86 477750216850 1.81 1.81 477750216850
17 한신기계 011700 16 3630 2 700 23.89 11718131 159470 32446151 11718131 23.89 7348.17 36.12 36.12 40025342777 33.98 33.98 40025342777
18 인투셀 287840 17 32750 2 15750 92.65 11648353 0 14829094 11648353 92.65 0.00 78.55 78.55 392912504425 80.90 80.90 392912504425
19 피코그램 376180 18 3002 2 307 11.39 11571791 7940304 18491378 11571791 11.39 145.73 62.58 62.58 35422322411 63.81 63.81 35422322411
20 휴림로봇 090710 19 2055 2 70 3.53 11524497 2086220 110237793 11524497 3.53 552.41 10.45 10.45 24507180137 10.82 10.82 24507180137
21 대영포장 014160 20 1450 2 78 5.69 11351667 9050712 108394549 11351667 5.69 125.42 10.47 10.47 16309224687 10.38 10.38 16309224687
22 랩지노믹스 084650 21 2850 5 -270 -8.65 11331293 83740136 74239990 11331293 -8.65 13.53 15.26 15.26 32833584258 15.52 15.52 32833584258
23 씨씨에스 066790 22 1643 5 -106 -6.06 11196523 10515242 65152039 11196523 -6.06 106.48 17.19 17.19 19630267676 18.34 18.34 19630267676
24 위더스제약 330350 23 9410 2 1110 13.37 10470764 4579109 13202139 10470764 13.37 228.66 79.31 79.31 100420457675 80.83 80.83 100420457675
25 셀리드 299660 24 6230 5 -530 -7.84 10254460 12642255 21102977 10254460 -7.84 81.11 48.59 48.59 67561888845 51.39 51.39 67561888845
26 사조동아원 008040 25 1200 3 0 0.00 10062556 31672508 141144600 10062556 0.00 31.77 7.13 7.13 12095472651 7.14 7.14 12095472651
27 프롬바이오 377220 26 3080 5 -205 -6.24 9487999 59568104 28310000 9487999 -6.24 15.93 33.51 33.51 31153465661 35.73 35.73 31153465661
28 웅진 016880 27 2055 2 228 12.48 9408875 891148 79927080 9408875 12.48 1055.82 11.77 11.77 19265517853 11.73 11.73 19265517853
29 형지엘리트 093240 28 2155 2 155 7.75 9187365 861005 38390259 9187365 7.75 1067.05 23.93 23.93 20992167470 25.37 25.37 20992167470
30 한화솔루션 009830 29 29000 5 -4300 -12.91 8016490 10049870 171892536 8016490 -12.91 79.77 4.66 4.66 238757955200 4.79 4.79 238757955200
31 KODEX 레버리지 122630 30 16200 2 120 0.75 7834140 12808964 135550000 7834140 0.75 61.16 5.78 5.78 126839603229 5.78 5.78 126839603229

31
top30/20250523/top30-av-20250523-130000.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
우리기술,032820,1,2430,2,330,15.71,132581148,7797371,164677432,132581148,15.71,1700.33,80.51,80.51,324592530329,81.11,81.11,324592530329
메디콕스,054180,2,240,5,-1,-0.41,64848503,61159224,82878283,64848503,-0.41,106.03,78.25,78.25,17029337248,85.61,85.61,17029337248
KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,64779470,113814792,646500000,64779470,-0.96,56.92,10.02,10.02,134253471734,10.03,10.03,134253471734
진원생명과학,011000,4,3655,2,290,8.62,37679422,16521974,84917083,37679422,8.62,228.06,44.37,44.37,144607936097,46.59,46.59,144607936097
넥스트아이,137940,5,675,2,54,8.70,24661839,9650391,85368992,24661839,8.70,255.55,28.89,28.89,17174027911,29.80,29.80,17174027911
평화산업,090080,6,1719,2,163,10.48,21431422,7677885,54902259,21431422,10.48,279.13,39.04,39.04,35975125686,38.12,38.12,35975125686
형지I&C,011080,7,1978,2,336,20.46,20622178,3507376,31541686,20622178,20.46,587.97,65.38,65.38,41807856910,67.01,67.01,41807856910
휴마시스,205470,8,1735,5,-164,-8.64,18809370,97669384,129375009,18809370,-8.64,19.26,14.54,14.54,33678159885,15.00,15.00,33678159885
케이씨티,089150,9,3075,2,445,16.92,15984485,15894164,17150000,15984485,16.92,100.57,93.20,93.20,48594302209,92.15,92.15,48594302209
KODEX 코스닥150레버리지,233740,10,6640,5,-60,-0.90,15563218,22445758,275800000,15563218,-0.90,69.34,5.64,5.64,103580123717,5.66,5.66,103580123717
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,15064991,16819824,1497000000,15064991,2.00,89.57,1.01,1.01,1536634696,1.01,1.01,1536634696
KODEX 2차전지산업레버리지,462330,12,632,5,-34,-5.11,14668110,30568880,242900000,14668110,-5.11,47.98,6.04,6.04,9373873893,6.11,6.11,9373873893
KODEX 코스닥150선물인버스,251340,13,4030,2,20,0.50,13744764,30234076,64400000,13744764,0.50,45.46,21.34,21.34,55318284835,21.31,21.31,55318284835
한신기계,011700,14,3580,2,650,22.18,12407522,159470,32446151,12407522,22.18,7780.47,38.24,38.24,42511740619,36.60,36.60,42511740619
그린생명과학,114450,15,2825,5,-40,-1.40,12132193,7225163,20000000,12132193,-1.40,167.92,60.66,60.66,37598657546,66.55,66.55,37598657546
두산에너빌리티,034020,16,41050,2,2800,7.32,12091463,10239052,640561146,12091463,7.32,118.09,1.89,1.89,486026008000,1.85,1.85,486026008000
대영포장,014160,17,1459,2,87,6.34,12010314,9050712,108394549,12010314,6.34,132.70,11.08,11.08,17267638106,10.92,10.92,17267638106
인투셀,287840,18,32150,2,15150,89.12,11760819,0,14829094,11760819,89.12,0.00,79.31,79.31,396546298350,83.18,83.18,396546298350
피코그램,376180,19,2990,2,295,10.95,11640299,7940304,18491378,11640299,10.95,146.60,62.95,62.95,35627952662,64.44,64.44,35627952662
휴림로봇,090710,20,2055,2,70,3.53,11550743,2086220,110237793,11550743,3.53,553.67,10.48,10.48,24560957192,10.84,10.84,24560957192
랩지노믹스,084650,21,2845,5,-275,-8.81,11453197,83740136,74239990,11453197,-8.81,13.68,15.43,15.43,33181243175,15.71,15.71,33181243175
씨씨에스,066790,22,1630,5,-119,-6.80,11236744,10515242,65152039,11236744,-6.80,106.86,17.25,17.25,19695990914,18.55,18.55,19695990914
위더스제약,330350,23,9420,2,1120,13.49,10573249,4579109,13202139,10573249,13.49,230.90,80.09,80.09,101383290285,81.52,81.52,101383290285
셀리드,299660,24,6160,5,-600,-8.88,10298295,12642255,21102977,10298295,-8.88,81.46,48.80,48.80,67834171075,52.18,52.18,67834171075
사조동아원,008040,25,1203,2,3,0.25,10090113,31672508,141144600,10090113,0.25,31.86,7.15,7.15,12128577889,7.14,7.14,12128577889
프롬바이오,377220,26,3075,5,-210,-6.39,9617655,59568104,28310000,9617655,-6.39,16.15,33.97,33.97,31551838283,36.24,36.24,31551838283
웅진,016880,27,2050,2,223,12.21,9468633,891148,79927080,9468633,12.21,1062.52,11.85,11.85,19387834688,11.83,11.83,19387834688
형지엘리트,093240,28,2145,2,145,7.25,9219864,861005,38390259,9219864,7.25,1070.83,24.02,24.02,21061858667,25.58,25.58,21061858667
한화솔루션,009830,29,29100,5,-4200,-12.61,8230884,10049870,171892536,8230884,-12.61,81.90,4.79,4.79,245009372050,4.90,4.90,245009372050
KODEX 레버리지,122630,30,16185,2,105,0.65,7925182,12808964,135550000,7925182,0.65,61.87,5.85,5.85,128314178324,5.85,5.85,128314178324
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2430 2 330 15.71 132581148 7797371 164677432 132581148 15.71 1700.33 80.51 80.51 324592530329 81.11 81.11 324592530329
3 메디콕스 054180 2 240 5 -1 -0.41 64848503 61159224 82878283 64848503 -0.41 106.03 78.25 78.25 17029337248 85.61 85.61 17029337248
4 KODEX 200선물인버스2X 252670 3 2070 5 -20 -0.96 64779470 113814792 646500000 64779470 -0.96 56.92 10.02 10.02 134253471734 10.03 10.03 134253471734
5 진원생명과학 011000 4 3655 2 290 8.62 37679422 16521974 84917083 37679422 8.62 228.06 44.37 44.37 144607936097 46.59 46.59 144607936097
6 넥스트아이 137940 5 675 2 54 8.70 24661839 9650391 85368992 24661839 8.70 255.55 28.89 28.89 17174027911 29.80 29.80 17174027911
7 평화산업 090080 6 1719 2 163 10.48 21431422 7677885 54902259 21431422 10.48 279.13 39.04 39.04 35975125686 38.12 38.12 35975125686
8 형지I&C 011080 7 1978 2 336 20.46 20622178 3507376 31541686 20622178 20.46 587.97 65.38 65.38 41807856910 67.01 67.01 41807856910
9 휴마시스 205470 8 1735 5 -164 -8.64 18809370 97669384 129375009 18809370 -8.64 19.26 14.54 14.54 33678159885 15.00 15.00 33678159885
10 케이씨티 089150 9 3075 2 445 16.92 15984485 15894164 17150000 15984485 16.92 100.57 93.20 93.20 48594302209 92.15 92.15 48594302209
11 KODEX 코스닥150레버리지 233740 10 6640 5 -60 -0.90 15563218 22445758 275800000 15563218 -0.90 69.34 5.64 5.64 103580123717 5.66 5.66 103580123717
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 102 2 2 2.00 15064991 16819824 1497000000 15064991 2.00 89.57 1.01 1.01 1536634696 1.01 1.01 1536634696
13 KODEX 2차전지산업레버리지 462330 12 632 5 -34 -5.11 14668110 30568880 242900000 14668110 -5.11 47.98 6.04 6.04 9373873893 6.11 6.11 9373873893
14 KODEX 코스닥150선물인버스 251340 13 4030 2 20 0.50 13744764 30234076 64400000 13744764 0.50 45.46 21.34 21.34 55318284835 21.31 21.31 55318284835
15 한신기계 011700 14 3580 2 650 22.18 12407522 159470 32446151 12407522 22.18 7780.47 38.24 38.24 42511740619 36.60 36.60 42511740619
16 그린생명과학 114450 15 2825 5 -40 -1.40 12132193 7225163 20000000 12132193 -1.40 167.92 60.66 60.66 37598657546 66.55 66.55 37598657546
17 두산에너빌리티 034020 16 41050 2 2800 7.32 12091463 10239052 640561146 12091463 7.32 118.09 1.89 1.89 486026008000 1.85 1.85 486026008000
18 대영포장 014160 17 1459 2 87 6.34 12010314 9050712 108394549 12010314 6.34 132.70 11.08 11.08 17267638106 10.92 10.92 17267638106
19 인투셀 287840 18 32150 2 15150 89.12 11760819 0 14829094 11760819 89.12 0.00 79.31 79.31 396546298350 83.18 83.18 396546298350
20 피코그램 376180 19 2990 2 295 10.95 11640299 7940304 18491378 11640299 10.95 146.60 62.95 62.95 35627952662 64.44 64.44 35627952662
21 휴림로봇 090710 20 2055 2 70 3.53 11550743 2086220 110237793 11550743 3.53 553.67 10.48 10.48 24560957192 10.84 10.84 24560957192
22 랩지노믹스 084650 21 2845 5 -275 -8.81 11453197 83740136 74239990 11453197 -8.81 13.68 15.43 15.43 33181243175 15.71 15.71 33181243175
23 씨씨에스 066790 22 1630 5 -119 -6.80 11236744 10515242 65152039 11236744 -6.80 106.86 17.25 17.25 19695990914 18.55 18.55 19695990914
24 위더스제약 330350 23 9420 2 1120 13.49 10573249 4579109 13202139 10573249 13.49 230.90 80.09 80.09 101383290285 81.52 81.52 101383290285
25 셀리드 299660 24 6160 5 -600 -8.88 10298295 12642255 21102977 10298295 -8.88 81.46 48.80 48.80 67834171075 52.18 52.18 67834171075
26 사조동아원 008040 25 1203 2 3 0.25 10090113 31672508 141144600 10090113 0.25 31.86 7.15 7.15 12128577889 7.14 7.14 12128577889
27 프롬바이오 377220 26 3075 5 -210 -6.39 9617655 59568104 28310000 9617655 -6.39 16.15 33.97 33.97 31551838283 36.24 36.24 31551838283
28 웅진 016880 27 2050 2 223 12.21 9468633 891148 79927080 9468633 12.21 1062.52 11.85 11.85 19387834688 11.83 11.83 19387834688
29 형지엘리트 093240 28 2145 2 145 7.25 9219864 861005 38390259 9219864 7.25 1070.83 24.02 24.02 21061858667 25.58 25.58 21061858667
30 한화솔루션 009830 29 29100 5 -4200 -12.61 8230884 10049870 171892536 8230884 -12.61 81.90 4.79 4.79 245009372050 4.90 4.90 245009372050
31 KODEX 레버리지 122630 30 16185 2 105 0.65 7925182 12808964 135550000 7925182 0.65 61.87 5.85 5.85 128314178324 5.85 5.85 128314178324

31
top30/20250523/top30-av-20250523-131000.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
우리기술,032820,1,2430,2,330,15.71,133731106,7797371,164677432,133731106,15.71,1715.08,81.21,81.21,327388336387,81.81,81.81,327388336387
메디콕스,054180,2,240,5,-1,-0.41,65700602,61159224,82878283,65700602,-0.41,107.43,79.27,79.27,17233751834,86.64,86.64,17233751834
KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,64847562,113814792,646500000,64847562,-0.96,56.98,10.03,10.03,134394468261,10.04,10.04,134394468261
진원생명과학,011000,4,3680,2,315,9.36,38118219,16521974,84917083,38118219,9.36,230.71,44.89,44.89,146216664727,46.79,46.79,146216664727
넥스트아이,137940,5,674,2,53,8.53,25015573,9650391,85368992,25015573,8.53,259.22,29.30,29.30,17411754725,30.26,30.26,17411754725
평화산업,090080,6,1687,2,131,8.42,22127343,7677885,54902259,22127343,8.42,288.20,40.30,40.30,37159113394,40.12,40.12,37159113394
형지I&C,011080,7,1985,2,343,20.89,20869482,3507376,31541686,20869482,20.89,595.02,66.16,66.16,42299659681,67.56,67.56,42299659681
휴마시스,205470,8,1736,5,-163,-8.58,18908773,97669384,129375009,18908773,-8.58,19.36,14.62,14.62,33850671489,15.07,15.07,33850671489
케이씨티,089150,9,3045,2,415,15.78,16188394,15894164,17150000,16188394,15.78,101.85,94.39,94.39,49214042474,94.24,94.24,49214042474
KODEX 코스닥150레버리지,233740,10,6650,5,-50,-0.75,15900431,22445758,275800000,15900431,-0.75,70.84,5.77,5.77,105820027919,5.77,5.77,105820027919
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,15117739,16819824,1497000000,15117739,2.00,89.88,1.01,1.01,1542014992,1.01,1.01,1542014992
KODEX 2차전지산업레버리지,462330,12,633,5,-33,-4.95,14756394,30568880,242900000,14756394,-4.95,48.27,6.08,6.08,9429655823,6.13,6.13,9429655823
KODEX 코스닥150선물인버스,251340,13,4030,2,20,0.50,14074392,30234076,64400000,14074392,0.50,46.55,21.85,21.85,56645848549,21.83,21.83,56645848549
한신기계,011700,14,3555,2,625,21.33,12850825,159470,32446151,12850825,21.33,8058.46,39.61,39.61,44085871184,38.22,38.22,44085871184
대영포장,014160,15,1438,2,66,4.81,12398759,9050712,108394549,12398759,4.81,136.99,11.44,11.44,17830361039,11.44,11.44,17830361039
두산에너빌리티,034020,16,41100,2,2850,7.45,12349394,10239052,640561146,12349394,7.45,120.61,1.93,1.93,496597988600,1.89,1.89,496597988600
그린생명과학,114450,17,2860,5,-5,-0.17,12267265,7225163,20000000,12267265,-0.17,169.79,61.34,61.34,37979227236,66.40,66.40,37979227236
인투셀,287840,18,31750,2,14750,86.76,11869708,0,14829094,11869708,86.76,0.00,80.04,80.04,400041220500,84.97,84.97,400041220500
피코그램,376180,19,2960,2,265,9.83,11705107,7940304,18491378,11705107,9.83,147.41,63.30,63.30,35821063182,65.45,65.45,35821063182
휴림로봇,090710,20,2055,2,70,3.53,11574456,2086220,110237793,11574456,3.53,554.81,10.50,10.50,24609613907,10.86,10.86,24609613907
랩지노믹스,084650,21,2855,5,-265,-8.49,11499614,83740136,74239990,11499614,-8.49,13.73,15.49,15.49,33313363925,15.72,15.72,33313363925
씨씨에스,066790,22,1606,5,-143,-8.18,11484567,10515242,65152039,11484567,-8.18,109.22,17.63,17.63,20097062809,19.21,19.21,20097062809
위더스제약,330350,23,9660,2,1360,16.39,10819802,4579109,13202139,10819802,16.39,236.29,81.95,81.95,103758450170,81.36,81.36,103758450170
셀리드,299660,24,6150,5,-610,-9.02,10350416,12642255,21102977,10350416,-9.02,81.87,49.05,49.05,68155127125,52.51,52.51,68155127125
사조동아원,008040,25,1195,5,-5,-0.42,10135144,31672508,141144600,10135144,-0.42,32.00,7.18,7.18,12182524051,7.22,7.22,12182524051
프롬바이오,377220,26,3095,5,-190,-5.78,9733982,59568104,28310000,9733982,-5.78,16.34,34.38,34.38,31910682213,36.42,36.42,31910682213
웅진,016880,27,2060,2,233,12.75,9519928,891148,79927080,9519928,12.75,1068.28,11.91,11.91,19492756378,11.84,11.84,19492756378
형지엘리트,093240,28,2145,2,145,7.25,9259197,861005,38390259,9259197,7.25,1075.39,24.12,24.12,21146219377,25.68,25.68,21146219377
한화솔루션,009830,29,29150,5,-4150,-12.46,8358026,10049870,171892536,8358026,-12.46,83.17,4.86,4.86,248710214400,4.96,4.96,248710214400
KODEX 레버리지,122630,30,16200,2,120,0.75,8012593,12808964,135550000,8012593,0.75,62.55,5.91,5.91,129729033534,5.91,5.91,129729033534
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2430 2 330 15.71 133731106 7797371 164677432 133731106 15.71 1715.08 81.21 81.21 327388336387 81.81 81.81 327388336387
3 메디콕스 054180 2 240 5 -1 -0.41 65700602 61159224 82878283 65700602 -0.41 107.43 79.27 79.27 17233751834 86.64 86.64 17233751834
4 KODEX 200선물인버스2X 252670 3 2070 5 -20 -0.96 64847562 113814792 646500000 64847562 -0.96 56.98 10.03 10.03 134394468261 10.04 10.04 134394468261
5 진원생명과학 011000 4 3680 2 315 9.36 38118219 16521974 84917083 38118219 9.36 230.71 44.89 44.89 146216664727 46.79 46.79 146216664727
6 넥스트아이 137940 5 674 2 53 8.53 25015573 9650391 85368992 25015573 8.53 259.22 29.30 29.30 17411754725 30.26 30.26 17411754725
7 평화산업 090080 6 1687 2 131 8.42 22127343 7677885 54902259 22127343 8.42 288.20 40.30 40.30 37159113394 40.12 40.12 37159113394
8 형지I&C 011080 7 1985 2 343 20.89 20869482 3507376 31541686 20869482 20.89 595.02 66.16 66.16 42299659681 67.56 67.56 42299659681
9 휴마시스 205470 8 1736 5 -163 -8.58 18908773 97669384 129375009 18908773 -8.58 19.36 14.62 14.62 33850671489 15.07 15.07 33850671489
10 케이씨티 089150 9 3045 2 415 15.78 16188394 15894164 17150000 16188394 15.78 101.85 94.39 94.39 49214042474 94.24 94.24 49214042474
11 KODEX 코스닥150레버리지 233740 10 6650 5 -50 -0.75 15900431 22445758 275800000 15900431 -0.75 70.84 5.77 5.77 105820027919 5.77 5.77 105820027919
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 102 2 2 2.00 15117739 16819824 1497000000 15117739 2.00 89.88 1.01 1.01 1542014992 1.01 1.01 1542014992
13 KODEX 2차전지산업레버리지 462330 12 633 5 -33 -4.95 14756394 30568880 242900000 14756394 -4.95 48.27 6.08 6.08 9429655823 6.13 6.13 9429655823
14 KODEX 코스닥150선물인버스 251340 13 4030 2 20 0.50 14074392 30234076 64400000 14074392 0.50 46.55 21.85 21.85 56645848549 21.83 21.83 56645848549
15 한신기계 011700 14 3555 2 625 21.33 12850825 159470 32446151 12850825 21.33 8058.46 39.61 39.61 44085871184 38.22 38.22 44085871184
16 대영포장 014160 15 1438 2 66 4.81 12398759 9050712 108394549 12398759 4.81 136.99 11.44 11.44 17830361039 11.44 11.44 17830361039
17 두산에너빌리티 034020 16 41100 2 2850 7.45 12349394 10239052 640561146 12349394 7.45 120.61 1.93 1.93 496597988600 1.89 1.89 496597988600
18 그린생명과학 114450 17 2860 5 -5 -0.17 12267265 7225163 20000000 12267265 -0.17 169.79 61.34 61.34 37979227236 66.40 66.40 37979227236
19 인투셀 287840 18 31750 2 14750 86.76 11869708 0 14829094 11869708 86.76 0.00 80.04 80.04 400041220500 84.97 84.97 400041220500
20 피코그램 376180 19 2960 2 265 9.83 11705107 7940304 18491378 11705107 9.83 147.41 63.30 63.30 35821063182 65.45 65.45 35821063182
21 휴림로봇 090710 20 2055 2 70 3.53 11574456 2086220 110237793 11574456 3.53 554.81 10.50 10.50 24609613907 10.86 10.86 24609613907
22 랩지노믹스 084650 21 2855 5 -265 -8.49 11499614 83740136 74239990 11499614 -8.49 13.73 15.49 15.49 33313363925 15.72 15.72 33313363925
23 씨씨에스 066790 22 1606 5 -143 -8.18 11484567 10515242 65152039 11484567 -8.18 109.22 17.63 17.63 20097062809 19.21 19.21 20097062809
24 위더스제약 330350 23 9660 2 1360 16.39 10819802 4579109 13202139 10819802 16.39 236.29 81.95 81.95 103758450170 81.36 81.36 103758450170
25 셀리드 299660 24 6150 5 -610 -9.02 10350416 12642255 21102977 10350416 -9.02 81.87 49.05 49.05 68155127125 52.51 52.51 68155127125
26 사조동아원 008040 25 1195 5 -5 -0.42 10135144 31672508 141144600 10135144 -0.42 32.00 7.18 7.18 12182524051 7.22 7.22 12182524051
27 프롬바이오 377220 26 3095 5 -190 -5.78 9733982 59568104 28310000 9733982 -5.78 16.34 34.38 34.38 31910682213 36.42 36.42 31910682213
28 웅진 016880 27 2060 2 233 12.75 9519928 891148 79927080 9519928 12.75 1068.28 11.91 11.91 19492756378 11.84 11.84 19492756378
29 형지엘리트 093240 28 2145 2 145 7.25 9259197 861005 38390259 9259197 7.25 1075.39 24.12 24.12 21146219377 25.68 25.68 21146219377
30 한화솔루션 009830 29 29150 5 -4150 -12.46 8358026 10049870 171892536 8358026 -12.46 83.17 4.86 4.86 248710214400 4.96 4.96 248710214400
31 KODEX 레버리지 122630 30 16200 2 120 0.75 8012593 12808964 135550000 8012593 0.75 62.55 5.91 5.91 129729033534 5.91 5.91 129729033534

31
top30/20250523/top30-av-20250523-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2440,2,340,16.19,134772380,7797371,164677432,134772380,16.19,1728.43,81.84,81.84,329926097417,82.11,82.11,329926097417
메디콕스,054180,2,239,5,-2,-0.83,66314293,61159224,82878283,66314293,-0.83,108.43,80.01,80.01,17379772021,87.74,87.74,17379772021
KODEX 200선물인버스2X,252670,3,2072,5,-18,-0.86,66124257,113814792,646500000,66124257,-0.86,58.10,10.23,10.23,137037322565,10.23,10.23,137037322565
진원생명과학,011000,4,3645,2,280,8.32,38411738,16521974,84917083,38411738,8.32,232.49,45.23,45.23,147286586086,47.59,47.59,147286586086
넥스트아이,137940,5,671,2,50,8.05,25267988,9650391,85368992,25267988,8.05,261.83,29.60,29.60,17581554532,30.69,30.69,17581554532
평화산업,090080,6,1697,2,141,9.06,22675073,7677885,54902259,22675073,9.06,295.33,41.30,41.30,38088360894,40.88,40.88,38088360894
형지I&C,011080,7,1949,2,307,18.70,21184858,3507376,31541686,21184858,18.70,604.01,67.16,67.16,42919375563,69.82,69.82,42919375563
휴마시스,205470,8,1734,5,-165,-8.69,19072791,97669384,129375009,19072791,-8.69,19.53,14.74,14.74,34134377417,15.22,15.22,34134377417
케이씨티,089150,9,3010,2,380,14.45,16274907,15894164,17150000,16274907,14.45,102.40,94.90,94.90,49476300646,95.84,95.84,49476300646
KODEX 코스닥150레버리지,233740,10,6635,5,-65,-0.97,16115744,22445758,275800000,16115744,-0.97,71.80,5.84,5.84,107250572879,5.86,5.86,107250572879
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,15118039,16819824,1497000000,15118039,2.00,89.88,1.01,1.01,1542045592,1.01,1.01,1542045592
KODEX 2차전지산업레버리지,462330,12,632,5,-34,-5.11,15067933,30568880,242900000,15067933,-5.11,49.29,6.20,6.20,9626391381,6.27,6.27,9626391381
KODEX 코스닥150선물인버스,251340,13,4030,2,20,0.50,14203551,30234076,64400000,14203551,0.50,46.98,22.06,22.06,57166196127,22.03,22.03,57166196127
한신기계,011700,14,3540,2,610,20.82,13161983,159470,32446151,13161983,20.82,8253.58,40.57,40.57,45189141542,39.34,39.34,45189141542
대영포장,014160,15,1442,2,70,5.10,12709567,9050712,108394549,12709567,5.10,140.43,11.73,11.73,18279210763,11.69,11.69,18279210763
그린생명과학,114450,16,2715,5,-150,-5.24,12589087,7225163,20000000,12589087,-5.24,174.24,62.95,62.95,38869634113,71.58,71.58,38869634113
두산에너빌리티,034020,17,41050,2,2800,7.32,12576283,10239052,640561146,12576283,7.32,122.83,1.96,1.96,505916719550,1.92,1.92,505916719550
인투셀,287840,18,31650,2,14650,86.18,11961113,0,14829094,11961113,86.18,0.00,80.66,80.66,402948874800,85.85,85.85,402948874800
피코그램,376180,19,3015,2,320,11.87,11833792,7940304,18491378,11833792,11.87,149.03,64.00,64.00,36204409844,64.94,64.94,36204409844
씨씨에스,066790,20,1630,5,-119,-6.80,11661570,10515242,65152039,11661570,-6.80,110.90,17.90,17.90,20382534096,19.19,19.19,20382534096
휴림로봇,090710,21,2055,2,70,3.53,11620815,2086220,110237793,11620815,3.53,557.03,10.54,10.54,24705013182,10.91,10.91,24705013182
랩지노믹스,084650,22,2855,5,-265,-8.49,11550377,83740136,74239990,11550377,-8.49,13.79,15.56,15.56,33458160168,15.79,15.79,33458160168
위더스제약,330350,23,9320,2,1020,12.29,10963682,4579109,13202139,10963682,12.29,239.43,83.04,83.04,105113624945,85.43,85.43,105113624945
셀리드,299660,24,6160,5,-600,-8.88,10414363,12642255,21102977,10414363,-8.88,82.38,49.35,49.35,68548046805,52.73,52.73,68548046805
사조동아원,008040,25,1198,5,-2,-0.17,10176476,31672508,141144600,10176476,-0.17,32.13,7.21,7.21,12232019356,7.23,7.23,12232019356
프롬바이오,377220,26,3065,5,-220,-6.70,9785824,59568104,28310000,9785824,-6.70,16.43,34.57,34.57,32070061540,36.96,36.96,32070061540
웅진,016880,27,2060,2,233,12.75,9538603,891148,79927080,9538603,12.75,1070.37,11.93,11.93,19531155373,11.86,11.86,19531155373
형지엘리트,093240,28,2130,2,130,6.50,9347902,861005,38390259,9347902,6.50,1085.70,24.35,24.35,21335960297,26.09,26.09,21335960297
한화솔루션,009830,29,29200,5,-4100,-12.31,8485881,10049870,171892536,8485881,-12.31,84.44,4.94,4.94,252435117025,5.03,5.03,252435117025
KODEX 레버리지,122630,30,16180,2,100,0.62,8123060,12808964,135550000,8123060,0.62,63.42,5.99,5.99,131518259026,6.00,6.00,131518259026
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2440 2 340 16.19 134772380 7797371 164677432 134772380 16.19 1728.43 81.84 81.84 329926097417 82.11 82.11 329926097417
3 메디콕스 054180 2 239 5 -2 -0.83 66314293 61159224 82878283 66314293 -0.83 108.43 80.01 80.01 17379772021 87.74 87.74 17379772021
4 KODEX 200선물인버스2X 252670 3 2072 5 -18 -0.86 66124257 113814792 646500000 66124257 -0.86 58.10 10.23 10.23 137037322565 10.23 10.23 137037322565
5 진원생명과학 011000 4 3645 2 280 8.32 38411738 16521974 84917083 38411738 8.32 232.49 45.23 45.23 147286586086 47.59 47.59 147286586086
6 넥스트아이 137940 5 671 2 50 8.05 25267988 9650391 85368992 25267988 8.05 261.83 29.60 29.60 17581554532 30.69 30.69 17581554532
7 평화산업 090080 6 1697 2 141 9.06 22675073 7677885 54902259 22675073 9.06 295.33 41.30 41.30 38088360894 40.88 40.88 38088360894
8 형지I&C 011080 7 1949 2 307 18.70 21184858 3507376 31541686 21184858 18.70 604.01 67.16 67.16 42919375563 69.82 69.82 42919375563
9 휴마시스 205470 8 1734 5 -165 -8.69 19072791 97669384 129375009 19072791 -8.69 19.53 14.74 14.74 34134377417 15.22 15.22 34134377417
10 케이씨티 089150 9 3010 2 380 14.45 16274907 15894164 17150000 16274907 14.45 102.40 94.90 94.90 49476300646 95.84 95.84 49476300646
11 KODEX 코스닥150레버리지 233740 10 6635 5 -65 -0.97 16115744 22445758 275800000 16115744 -0.97 71.80 5.84 5.84 107250572879 5.86 5.86 107250572879
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 102 2 2 2.00 15118039 16819824 1497000000 15118039 2.00 89.88 1.01 1.01 1542045592 1.01 1.01 1542045592
13 KODEX 2차전지산업레버리지 462330 12 632 5 -34 -5.11 15067933 30568880 242900000 15067933 -5.11 49.29 6.20 6.20 9626391381 6.27 6.27 9626391381
14 KODEX 코스닥150선물인버스 251340 13 4030 2 20 0.50 14203551 30234076 64400000 14203551 0.50 46.98 22.06 22.06 57166196127 22.03 22.03 57166196127
15 한신기계 011700 14 3540 2 610 20.82 13161983 159470 32446151 13161983 20.82 8253.58 40.57 40.57 45189141542 39.34 39.34 45189141542
16 대영포장 014160 15 1442 2 70 5.10 12709567 9050712 108394549 12709567 5.10 140.43 11.73 11.73 18279210763 11.69 11.69 18279210763
17 그린생명과학 114450 16 2715 5 -150 -5.24 12589087 7225163 20000000 12589087 -5.24 174.24 62.95 62.95 38869634113 71.58 71.58 38869634113
18 두산에너빌리티 034020 17 41050 2 2800 7.32 12576283 10239052 640561146 12576283 7.32 122.83 1.96 1.96 505916719550 1.92 1.92 505916719550
19 인투셀 287840 18 31650 2 14650 86.18 11961113 0 14829094 11961113 86.18 0.00 80.66 80.66 402948874800 85.85 85.85 402948874800
20 피코그램 376180 19 3015 2 320 11.87 11833792 7940304 18491378 11833792 11.87 149.03 64.00 64.00 36204409844 64.94 64.94 36204409844
21 씨씨에스 066790 20 1630 5 -119 -6.80 11661570 10515242 65152039 11661570 -6.80 110.90 17.90 17.90 20382534096 19.19 19.19 20382534096
22 휴림로봇 090710 21 2055 2 70 3.53 11620815 2086220 110237793 11620815 3.53 557.03 10.54 10.54 24705013182 10.91 10.91 24705013182
23 랩지노믹스 084650 22 2855 5 -265 -8.49 11550377 83740136 74239990 11550377 -8.49 13.79 15.56 15.56 33458160168 15.79 15.79 33458160168
24 위더스제약 330350 23 9320 2 1020 12.29 10963682 4579109 13202139 10963682 12.29 239.43 83.04 83.04 105113624945 85.43 85.43 105113624945
25 셀리드 299660 24 6160 5 -600 -8.88 10414363 12642255 21102977 10414363 -8.88 82.38 49.35 49.35 68548046805 52.73 52.73 68548046805
26 사조동아원 008040 25 1198 5 -2 -0.17 10176476 31672508 141144600 10176476 -0.17 32.13 7.21 7.21 12232019356 7.23 7.23 12232019356
27 프롬바이오 377220 26 3065 5 -220 -6.70 9785824 59568104 28310000 9785824 -6.70 16.43 34.57 34.57 32070061540 36.96 36.96 32070061540
28 웅진 016880 27 2060 2 233 12.75 9538603 891148 79927080 9538603 12.75 1070.37 11.93 11.93 19531155373 11.86 11.86 19531155373
29 형지엘리트 093240 28 2130 2 130 6.50 9347902 861005 38390259 9347902 6.50 1085.70 24.35 24.35 21335960297 26.09 26.09 21335960297
30 한화솔루션 009830 29 29200 5 -4100 -12.31 8485881 10049870 171892536 8485881 -12.31 84.44 4.94 4.94 252435117025 5.03 5.03 252435117025
31 KODEX 레버리지 122630 30 16180 2 100 0.62 8123060 12808964 135550000 8123060 0.62 63.42 5.99 5.99 131518259026 6.00 6.00 131518259026

31
top30/20250523/top30-av-20250523-133000.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
우리기술,032820,1,2435,2,335,15.95,135741087,7797371,164677432,135741087,15.95,1740.86,82.43,82.43,332277399775,82.86,82.86,332277399775
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,72539982,113814792,646500000,72539982,-0.48,63.74,11.22,11.22,150366096818,11.18,11.18,150366096818
메디콕스,054180,3,233,5,-8,-3.32,68102041,61159224,82878283,68102041,-3.32,111.35,82.17,82.17,17797008445,92.16,92.16,17797008445
진원생명과학,011000,4,3635,2,270,8.02,38772523,16521974,84917083,38772523,8.02,234.67,45.66,45.66,148594051760,48.14,48.14,148594051760
넥스트아이,137940,5,671,2,50,8.05,25482234,9650391,85368992,25482234,8.05,264.05,29.85,29.85,17725170091,30.94,30.94,17725170091
평화산업,090080,6,1685,2,129,8.29,23051003,7677885,54902259,23051003,8.29,300.23,41.99,41.99,38725195632,41.86,41.86,38725195632
형지I&C,011080,7,1963,2,321,19.55,21296955,3507376,31541686,21296955,19.55,607.20,67.52,67.52,43138566300,69.67,69.67,43138566300
휴마시스,205470,8,1734,5,-165,-8.69,19169645,97669384,129375009,19169645,-8.69,19.63,14.82,14.82,34302306203,15.29,15.29,34302306203
KODEX 코스닥150레버리지,233740,9,6640,5,-60,-0.90,16441381,22445758,275800000,16441381,-0.90,73.25,5.96,5.96,109413887854,5.97,5.97,109413887854
케이씨티,089150,10,3000,2,370,14.07,16436511,15894164,17150000,16436511,14.07,103.41,95.84,95.84,49962784555,97.11,97.11,49962784555
KODEX 2차전지산업레버리지,462330,11,631,5,-35,-5.26,15513673,30568880,242900000,15513673,-5.26,50.75,6.39,6.39,9907716942,6.46,6.46,9907716942
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,102,2,2,2.00,15119039,16819824,1497000000,15119039,2.00,89.89,1.01,1.01,1542147592,1.01,1.01,1542147592
KODEX 코스닥150선물인버스,251340,13,4025,2,15,0.37,14613843,30234076,64400000,14613843,0.37,48.34,22.69,22.69,58818225440,22.69,22.69,58818225440
한신기계,011700,14,3565,2,635,21.67,13366244,159470,32446151,13366244,21.67,8381.67,41.20,41.20,45911472233,39.69,39.69,45911472233
두산에너빌리티,034020,15,40850,2,2600,6.80,13000217,10239052,640561146,13000217,6.80,126.97,2.03,2.03,523234005275,2.00,2.00,523234005275
대영포장,014160,16,1431,2,59,4.30,12970479,9050712,108394549,12970479,4.30,143.31,11.97,11.97,18653947855,12.03,12.03,18653947855
그린생명과학,114450,17,2715,5,-150,-5.24,12718792,7225163,20000000,12718792,-5.24,176.03,63.59,63.59,39221955007,72.23,72.23,39221955007
인투셀,287840,18,31800,2,14800,87.06,12024413,0,14829094,12024413,87.06,0.00,81.09,81.09,404957450675,85.88,85.88,404957450675
피코그램,376180,19,2990,2,295,10.95,11856185,7940304,18491378,11856185,10.95,149.32,64.12,64.12,36271320969,65.60,65.60,36271320969
씨씨에스,066790,20,1605,5,-144,-8.23,11823202,10515242,65152039,11823202,-8.23,112.44,18.15,18.15,20643040033,19.74,19.74,20643040033
랩지노믹스,084650,21,2825,5,-295,-9.46,11703920,83740136,74239990,11703920,-9.46,13.98,15.76,15.76,33893573508,16.16,16.16,33893573508
휴림로봇,090710,22,2050,2,65,3.27,11654816,2086220,110237793,11654816,3.27,558.66,10.57,10.57,24774800982,10.96,10.96,24774800982
위더스제약,330350,23,9210,2,910,10.96,11054678,4579109,13202139,11054678,10.96,241.42,83.73,83.73,105958168320,87.14,87.14,105958168320
셀리드,299660,24,6150,5,-610,-9.02,10449078,12642255,21102977,10449078,-9.02,82.65,49.51,49.51,68761400825,52.98,52.98,68761400825
사조동아원,008040,25,1193,5,-7,-0.58,10287637,31672508,141144600,10287637,-0.58,32.48,7.29,7.29,12364493089,7.34,7.34,12364493089
프롬바이오,377220,26,3055,5,-230,-7.00,9872796,59568104,28310000,9872796,-7.00,16.57,34.87,34.87,32336082664,37.39,37.39,32336082664
웅진,016880,27,2050,2,223,12.21,9869355,891148,79927080,9869355,12.21,1107.49,12.35,12.35,20216622827,12.34,12.34,20216622827
형지엘리트,093240,28,2140,2,140,7.00,9408907,861005,38390259,9408907,7.00,1092.78,24.51,24.51,21465501962,26.13,26.13,21465501962
한화솔루션,009830,29,29250,5,-4050,-12.16,8712247,10049870,171892536,8712247,-12.16,86.69,5.07,5.07,259071625325,5.15,5.15,259071625325
KODEX 레버리지,122630,30,16130,2,50,0.31,8575283,12808964,135550000,8575283,0.31,66.95,6.33,6.33,138820760956,6.35,6.35,138820760956
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2435 2 335 15.95 135741087 7797371 164677432 135741087 15.95 1740.86 82.43 82.43 332277399775 82.86 82.86 332277399775
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 72539982 113814792 646500000 72539982 -0.48 63.74 11.22 11.22 150366096818 11.18 11.18 150366096818
4 메디콕스 054180 3 233 5 -8 -3.32 68102041 61159224 82878283 68102041 -3.32 111.35 82.17 82.17 17797008445 92.16 92.16 17797008445
5 진원생명과학 011000 4 3635 2 270 8.02 38772523 16521974 84917083 38772523 8.02 234.67 45.66 45.66 148594051760 48.14 48.14 148594051760
6 넥스트아이 137940 5 671 2 50 8.05 25482234 9650391 85368992 25482234 8.05 264.05 29.85 29.85 17725170091 30.94 30.94 17725170091
7 평화산업 090080 6 1685 2 129 8.29 23051003 7677885 54902259 23051003 8.29 300.23 41.99 41.99 38725195632 41.86 41.86 38725195632
8 형지I&C 011080 7 1963 2 321 19.55 21296955 3507376 31541686 21296955 19.55 607.20 67.52 67.52 43138566300 69.67 69.67 43138566300
9 휴마시스 205470 8 1734 5 -165 -8.69 19169645 97669384 129375009 19169645 -8.69 19.63 14.82 14.82 34302306203 15.29 15.29 34302306203
10 KODEX 코스닥150레버리지 233740 9 6640 5 -60 -0.90 16441381 22445758 275800000 16441381 -0.90 73.25 5.96 5.96 109413887854 5.97 5.97 109413887854
11 케이씨티 089150 10 3000 2 370 14.07 16436511 15894164 17150000 16436511 14.07 103.41 95.84 95.84 49962784555 97.11 97.11 49962784555
12 KODEX 2차전지산업레버리지 462330 11 631 5 -35 -5.26 15513673 30568880 242900000 15513673 -5.26 50.75 6.39 6.39 9907716942 6.46 6.46 9907716942
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 102 2 2 2.00 15119039 16819824 1497000000 15119039 2.00 89.89 1.01 1.01 1542147592 1.01 1.01 1542147592
14 KODEX 코스닥150선물인버스 251340 13 4025 2 15 0.37 14613843 30234076 64400000 14613843 0.37 48.34 22.69 22.69 58818225440 22.69 22.69 58818225440
15 한신기계 011700 14 3565 2 635 21.67 13366244 159470 32446151 13366244 21.67 8381.67 41.20 41.20 45911472233 39.69 39.69 45911472233
16 두산에너빌리티 034020 15 40850 2 2600 6.80 13000217 10239052 640561146 13000217 6.80 126.97 2.03 2.03 523234005275 2.00 2.00 523234005275
17 대영포장 014160 16 1431 2 59 4.30 12970479 9050712 108394549 12970479 4.30 143.31 11.97 11.97 18653947855 12.03 12.03 18653947855
18 그린생명과학 114450 17 2715 5 -150 -5.24 12718792 7225163 20000000 12718792 -5.24 176.03 63.59 63.59 39221955007 72.23 72.23 39221955007
19 인투셀 287840 18 31800 2 14800 87.06 12024413 0 14829094 12024413 87.06 0.00 81.09 81.09 404957450675 85.88 85.88 404957450675
20 피코그램 376180 19 2990 2 295 10.95 11856185 7940304 18491378 11856185 10.95 149.32 64.12 64.12 36271320969 65.60 65.60 36271320969
21 씨씨에스 066790 20 1605 5 -144 -8.23 11823202 10515242 65152039 11823202 -8.23 112.44 18.15 18.15 20643040033 19.74 19.74 20643040033
22 랩지노믹스 084650 21 2825 5 -295 -9.46 11703920 83740136 74239990 11703920 -9.46 13.98 15.76 15.76 33893573508 16.16 16.16 33893573508
23 휴림로봇 090710 22 2050 2 65 3.27 11654816 2086220 110237793 11654816 3.27 558.66 10.57 10.57 24774800982 10.96 10.96 24774800982
24 위더스제약 330350 23 9210 2 910 10.96 11054678 4579109 13202139 11054678 10.96 241.42 83.73 83.73 105958168320 87.14 87.14 105958168320
25 셀리드 299660 24 6150 5 -610 -9.02 10449078 12642255 21102977 10449078 -9.02 82.65 49.51 49.51 68761400825 52.98 52.98 68761400825
26 사조동아원 008040 25 1193 5 -7 -0.58 10287637 31672508 141144600 10287637 -0.58 32.48 7.29 7.29 12364493089 7.34 7.34 12364493089
27 프롬바이오 377220 26 3055 5 -230 -7.00 9872796 59568104 28310000 9872796 -7.00 16.57 34.87 34.87 32336082664 37.39 37.39 32336082664
28 웅진 016880 27 2050 2 223 12.21 9869355 891148 79927080 9869355 12.21 1107.49 12.35 12.35 20216622827 12.34 12.34 20216622827
29 형지엘리트 093240 28 2140 2 140 7.00 9408907 861005 38390259 9408907 7.00 1092.78 24.51 24.51 21465501962 26.13 26.13 21465501962
30 한화솔루션 009830 29 29250 5 -4050 -12.16 8712247 10049870 171892536 8712247 -12.16 86.69 5.07 5.07 259071625325 5.15 5.15 259071625325
31 KODEX 레버리지 122630 30 16130 2 50 0.31 8575283 12808964 135550000 8575283 0.31 66.95 6.33 6.33 138820760956 6.35 6.35 138820760956

31
top30/20250523/top30-av-20250523-134000.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
우리기술,032820,1,2420,2,320,15.24,136672225,7797371,164677432,136672225,15.24,1752.80,82.99,82.99,334533869757,83.94,83.94,334533869757
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,74886216,113814792,646500000,74886216,-0.48,65.80,11.58,11.58,155257087915,11.55,11.55,155257087915
메디콕스,054180,3,232,5,-9,-3.73,68405531,61159224,82878283,68405531,-3.73,111.85,82.54,82.54,17867673355,92.93,92.93,17867673355
진원생명과학,011000,4,3740,2,375,11.14,39239982,16521974,84917083,39239982,11.14,237.50,46.21,46.21,150318305860,47.33,47.33,150318305860
넥스트아이,137940,5,667,2,46,7.41,25817720,9650391,85368992,25817720,7.41,267.53,30.24,30.24,17948900916,31.52,31.52,17948900916
평화산업,090080,6,1689,2,133,8.55,23355784,7677885,54902259,23355784,8.55,304.20,42.54,42.54,39238419857,42.31,42.31,39238419857
형지I&C,011080,7,2020,2,378,23.02,21883508,3507376,31541686,21883508,23.02,623.93,69.38,69.38,44310776153,69.55,69.55,44310776153
휴마시스,205470,8,1744,5,-155,-8.16,19350238,97669384,129375009,19350238,-8.16,19.81,14.96,14.96,34615789863,15.34,15.34,34615789863
KODEX 코스닥150레버리지,233740,9,6645,5,-55,-0.82,16659108,22445758,275800000,16659108,-0.82,74.22,6.04,6.04,110859460379,6.05,6.05,110859460379
케이씨티,089150,10,2980,2,350,13.31,16576822,15894164,17150000,16576822,13.31,104.30,96.66,96.66,50380524355,98.58,98.58,50380524355
KODEX 2차전지산업레버리지,462330,11,629,5,-37,-5.56,16436594,30568880,242900000,16436594,-5.56,53.77,6.77,6.77,10488913463,6.87,6.87,10488913463
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,101,2,1,1.00,15119062,16819824,1497000000,15119062,1.00,89.89,1.01,1.01,1542149915,1.02,1.02,1542149915
KODEX 코스닥150선물인버스,251340,13,4030,2,20,0.50,14785326,30234076,64400000,14785326,0.50,48.90,22.96,22.96,59509299445,22.93,22.93,59509299445
한신기계,011700,14,3520,2,590,20.14,13625852,159470,32446151,13625852,20.14,8544.46,42.00,42.00,46825887302,41.00,41.00,46825887302
대영포장,014160,15,1423,2,51,3.72,13304331,9050712,108394549,13304331,3.72,147.00,12.27,12.27,19129583343,12.40,12.40,19129583343
두산에너빌리티,034020,16,40850,2,2600,6.80,13249564,10239052,640561146,13249564,6.80,129.40,2.07,2.07,533429213550,2.04,2.04,533429213550
그린생명과학,114450,17,2755,5,-110,-3.84,12804131,7225163,20000000,12804131,-3.84,177.22,64.02,64.02,39454593929,71.61,71.61,39454593929
씨씨에스,066790,18,1603,5,-146,-8.35,12141739,10515242,65152039,12141739,-8.35,115.47,18.64,18.64,21150606081,20.25,20.25,21150606081
인투셀,287840,19,31500,2,14500,85.29,12088489,0,14829094,12088489,85.29,0.00,81.52,81.52,406984586000,87.13,87.13,406984586000
피코그램,376180,20,2965,2,270,10.02,11891315,7940304,18491378,11891315,10.02,149.76,64.31,64.31,36376121454,66.35,66.35,36376121454
랩지노믹스,084650,21,2880,5,-240,-7.69,11858181,83740136,74239990,11858181,-7.69,14.16,15.97,15.97,34335510351,16.06,16.06,34335510351
휴림로봇,090710,22,2045,2,60,3.02,11714601,2086220,110237793,11714601,3.02,561.52,10.63,10.63,24897268779,11.04,11.04,24897268779
위더스제약,330350,23,9230,2,930,11.20,11153497,4579109,13202139,11153497,11.20,243.57,84.48,84.48,106868641580,87.70,87.70,106868641580
셀리드,299660,24,6280,5,-480,-7.10,10520630,12642255,21102977,10520630,-7.10,83.22,49.85,49.85,69207685570,52.22,52.22,69207685570
사조동아원,008040,25,1190,5,-10,-0.83,10315052,31672508,141144600,10315052,-0.83,32.57,7.31,7.31,12397154692,7.38,7.38,12397154692
프롬바이오,377220,26,3010,5,-275,-8.37,10105829,59568104,28310000,10105829,-8.37,16.97,35.70,35.70,33041877994,38.78,38.78,33041877994
웅진,016880,27,2045,2,218,11.93,9949198,891148,79927080,9949198,11.93,1116.45,12.45,12.45,20379400902,12.47,12.47,20379400902
형지엘리트,093240,28,2180,2,180,9.00,9482790,861005,38390259,9482790,9.00,1101.36,24.70,24.70,21625332619,25.84,25.84,21625332619
한화솔루션,009830,29,29550,5,-3750,-11.26,8938011,10049870,171892536,8938011,-11.26,88.94,5.20,5.20,265717707625,5.23,5.23,265717707625
KODEX 레버리지,122630,30,16100,2,20,0.12,8926612,12808964,135550000,8926612,0.12,69.69,6.59,6.59,144482081119,6.62,6.62,144482081119
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2420 2 320 15.24 136672225 7797371 164677432 136672225 15.24 1752.80 82.99 82.99 334533869757 83.94 83.94 334533869757
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 74886216 113814792 646500000 74886216 -0.48 65.80 11.58 11.58 155257087915 11.55 11.55 155257087915
4 메디콕스 054180 3 232 5 -9 -3.73 68405531 61159224 82878283 68405531 -3.73 111.85 82.54 82.54 17867673355 92.93 92.93 17867673355
5 진원생명과학 011000 4 3740 2 375 11.14 39239982 16521974 84917083 39239982 11.14 237.50 46.21 46.21 150318305860 47.33 47.33 150318305860
6 넥스트아이 137940 5 667 2 46 7.41 25817720 9650391 85368992 25817720 7.41 267.53 30.24 30.24 17948900916 31.52 31.52 17948900916
7 평화산업 090080 6 1689 2 133 8.55 23355784 7677885 54902259 23355784 8.55 304.20 42.54 42.54 39238419857 42.31 42.31 39238419857
8 형지I&C 011080 7 2020 2 378 23.02 21883508 3507376 31541686 21883508 23.02 623.93 69.38 69.38 44310776153 69.55 69.55 44310776153
9 휴마시스 205470 8 1744 5 -155 -8.16 19350238 97669384 129375009 19350238 -8.16 19.81 14.96 14.96 34615789863 15.34 15.34 34615789863
10 KODEX 코스닥150레버리지 233740 9 6645 5 -55 -0.82 16659108 22445758 275800000 16659108 -0.82 74.22 6.04 6.04 110859460379 6.05 6.05 110859460379
11 케이씨티 089150 10 2980 2 350 13.31 16576822 15894164 17150000 16576822 13.31 104.30 96.66 96.66 50380524355 98.58 98.58 50380524355
12 KODEX 2차전지산업레버리지 462330 11 629 5 -37 -5.56 16436594 30568880 242900000 16436594 -5.56 53.77 6.77 6.77 10488913463 6.87 6.87 10488913463
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 101 2 1 1.00 15119062 16819824 1497000000 15119062 1.00 89.89 1.01 1.01 1542149915 1.02 1.02 1542149915
14 KODEX 코스닥150선물인버스 251340 13 4030 2 20 0.50 14785326 30234076 64400000 14785326 0.50 48.90 22.96 22.96 59509299445 22.93 22.93 59509299445
15 한신기계 011700 14 3520 2 590 20.14 13625852 159470 32446151 13625852 20.14 8544.46 42.00 42.00 46825887302 41.00 41.00 46825887302
16 대영포장 014160 15 1423 2 51 3.72 13304331 9050712 108394549 13304331 3.72 147.00 12.27 12.27 19129583343 12.40 12.40 19129583343
17 두산에너빌리티 034020 16 40850 2 2600 6.80 13249564 10239052 640561146 13249564 6.80 129.40 2.07 2.07 533429213550 2.04 2.04 533429213550
18 그린생명과학 114450 17 2755 5 -110 -3.84 12804131 7225163 20000000 12804131 -3.84 177.22 64.02 64.02 39454593929 71.61 71.61 39454593929
19 씨씨에스 066790 18 1603 5 -146 -8.35 12141739 10515242 65152039 12141739 -8.35 115.47 18.64 18.64 21150606081 20.25 20.25 21150606081
20 인투셀 287840 19 31500 2 14500 85.29 12088489 0 14829094 12088489 85.29 0.00 81.52 81.52 406984586000 87.13 87.13 406984586000
21 피코그램 376180 20 2965 2 270 10.02 11891315 7940304 18491378 11891315 10.02 149.76 64.31 64.31 36376121454 66.35 66.35 36376121454
22 랩지노믹스 084650 21 2880 5 -240 -7.69 11858181 83740136 74239990 11858181 -7.69 14.16 15.97 15.97 34335510351 16.06 16.06 34335510351
23 휴림로봇 090710 22 2045 2 60 3.02 11714601 2086220 110237793 11714601 3.02 561.52 10.63 10.63 24897268779 11.04 11.04 24897268779
24 위더스제약 330350 23 9230 2 930 11.20 11153497 4579109 13202139 11153497 11.20 243.57 84.48 84.48 106868641580 87.70 87.70 106868641580
25 셀리드 299660 24 6280 5 -480 -7.10 10520630 12642255 21102977 10520630 -7.10 83.22 49.85 49.85 69207685570 52.22 52.22 69207685570
26 사조동아원 008040 25 1190 5 -10 -0.83 10315052 31672508 141144600 10315052 -0.83 32.57 7.31 7.31 12397154692 7.38 7.38 12397154692
27 프롬바이오 377220 26 3010 5 -275 -8.37 10105829 59568104 28310000 10105829 -8.37 16.97 35.70 35.70 33041877994 38.78 38.78 33041877994
28 웅진 016880 27 2045 2 218 11.93 9949198 891148 79927080 9949198 11.93 1116.45 12.45 12.45 20379400902 12.47 12.47 20379400902
29 형지엘리트 093240 28 2180 2 180 9.00 9482790 861005 38390259 9482790 9.00 1101.36 24.70 24.70 21625332619 25.84 25.84 21625332619
30 한화솔루션 009830 29 29550 5 -3750 -11.26 8938011 10049870 171892536 8938011 -11.26 88.94 5.20 5.20 265717707625 5.23 5.23 265717707625
31 KODEX 레버리지 122630 30 16100 2 20 0.12 8926612 12808964 135550000 8926612 0.12 69.69 6.59 6.59 144482081119 6.62 6.62 144482081119

31
top30/20250523/top30-av-20250523-135000.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
우리기술,032820,1,2415,2,315,15.00,138177787,7797371,164677432,138177787,15.00,1772.11,83.91,83.91,338166671990,85.03,85.03,338166671990
KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,76158737,113814792,646500000,76158737,-0.38,66.91,11.78,11.78,157910082574,11.73,11.73,157910082574
메디콕스,054180,3,228,5,-13,-5.39,69402651,61159224,82878283,69402651,-5.39,113.48,83.74,83.74,18095897144,95.76,95.76,18095897144
진원생명과학,011000,4,3630,2,265,7.88,39633115,16521974,84917083,39633115,7.88,239.88,46.67,46.67,151768229181,49.24,49.24,151768229181
넥스트아이,137940,5,673,2,52,8.37,25948689,9650391,85368992,25948689,8.37,268.89,30.40,30.40,18036381695,31.39,31.39,18036381695
평화산업,090080,6,1652,2,96,6.17,24113130,7677885,54902259,24113130,6.17,314.06,43.92,43.92,40492317797,44.64,44.64,40492317797
형지I&C,011080,7,2045,2,403,24.54,23284640,3507376,31541686,23284640,24.54,663.88,73.82,73.82,47183257771,73.15,73.15,47183257771
휴마시스,205470,8,1747,5,-152,-8.00,19477184,97669384,129375009,19477184,-8.00,19.94,15.05,15.05,34837473001,15.41,15.41,34837473001
KODEX 코스닥150레버리지,233740,9,6700,3,0,0.00,17828656,22445758,275800000,17828656,0.00,79.43,6.46,6.46,118661774456,6.42,6.42,118661774456
KODEX 2차전지산업레버리지,462330,10,629,5,-37,-5.56,16976305,30568880,242900000,16976305,-5.56,55.53,6.99,6.99,10828033163,7.09,7.09,10828033163
케이씨티,089150,11,2970,2,340,12.93,16683717,15894164,17150000,16683717,12.93,104.97,97.28,97.28,50697361027,99.53,99.53,50697361027
KODEX 코스닥150선물인버스,251340,12,4005,5,-5,-0.12,15854184,30234076,64400000,15854184,-0.12,52.44,24.62,24.62,63804908120,24.74,24.74,63804908120
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,15119063,16819824,1497000000,15119063,2.00,89.89,1.01,1.01,1542150017,1.01,1.01,1542150017
한신기계,011700,14,3460,2,530,18.09,13871065,159470,32446151,13871065,18.09,8698.23,42.75,42.75,47679892392,42.47,42.47,47679892392
대영포장,014160,15,1421,2,49,3.57,13659615,9050712,108394549,13659615,3.57,150.92,12.60,12.60,19632852298,12.75,12.75,19632852298
두산에너빌리티,034020,16,41000,2,2750,7.19,13395801,10239052,640561146,13395801,7.19,130.83,2.09,2.09,539402078850,2.05,2.05,539402078850
그린생명과학,114450,17,2705,5,-160,-5.58,12933397,7225163,20000000,12933397,-5.58,179.00,64.67,64.67,39807890559,73.58,73.58,39807890559
씨씨에스,066790,18,1590,5,-159,-9.09,12236106,10515242,65152039,12236106,-9.09,116.37,18.78,18.78,21300510808,20.56,20.56,21300510808
인투셀,287840,19,31450,2,14450,85.00,12224789,0,14829094,12224789,85.00,0.00,82.44,82.44,411248919625,88.18,88.18,411248919625
피코그램,376180,20,2940,2,245,9.09,12002435,7940304,18491378,12002435,9.09,151.16,64.91,64.91,36702369356,67.51,67.51,36702369356
랩지노믹스,084650,21,2875,5,-245,-7.85,11973930,83740136,74239990,11973930,-7.85,14.30,16.13,16.13,34667752566,16.24,16.24,34667752566
휴림로봇,090710,22,2045,2,60,3.02,11809354,2086220,110237793,11809354,3.02,566.06,10.71,10.71,25090775979,11.13,11.13,25090775979
위더스제약,330350,23,9260,2,960,11.57,11210171,4579109,13202139,11210171,11.57,244.81,84.91,84.91,107388772110,87.84,87.84,107388772110
셀리드,299660,24,6180,5,-580,-8.58,10543962,12642255,21102977,10543962,-8.58,83.40,49.96,49.96,69352998810,53.18,53.18,69352998810
사조동아원,008040,25,1191,5,-9,-0.75,10377591,31672508,141144600,10377591,-0.75,32.77,7.35,7.35,12471594260,7.42,7.42,12471594260
프롬바이오,377220,26,3035,5,-250,-7.61,10221214,59568104,28310000,10221214,-7.61,17.16,36.10,36.10,33390390867,38.86,38.86,33390390867
웅진,016880,27,2040,2,213,11.66,10014036,891148,79927080,10014036,11.66,1123.72,12.53,12.53,20510725112,12.58,12.58,20510725112
형지엘리트,093240,28,2195,2,195,9.75,9812224,861005,38390259,9812224,9.75,1139.62,25.56,25.56,22351305431,26.52,26.52,22351305431
한화솔루션,009830,29,29800,5,-3500,-10.51,9267988,10049870,171892536,9267988,-10.51,92.22,5.39,5.39,275491800400,5.38,5.38,275491800400
KODEX 레버리지,122630,30,16107,2,27,0.17,9104661,12808964,135550000,9104661,0.17,71.08,6.72,6.72,147349804684,6.75,6.75,147349804684
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2415 2 315 15.00 138177787 7797371 164677432 138177787 15.00 1772.11 83.91 83.91 338166671990 85.03 85.03 338166671990
3 KODEX 200선물인버스2X 252670 2 2082 5 -8 -0.38 76158737 113814792 646500000 76158737 -0.38 66.91 11.78 11.78 157910082574 11.73 11.73 157910082574
4 메디콕스 054180 3 228 5 -13 -5.39 69402651 61159224 82878283 69402651 -5.39 113.48 83.74 83.74 18095897144 95.76 95.76 18095897144
5 진원생명과학 011000 4 3630 2 265 7.88 39633115 16521974 84917083 39633115 7.88 239.88 46.67 46.67 151768229181 49.24 49.24 151768229181
6 넥스트아이 137940 5 673 2 52 8.37 25948689 9650391 85368992 25948689 8.37 268.89 30.40 30.40 18036381695 31.39 31.39 18036381695
7 평화산업 090080 6 1652 2 96 6.17 24113130 7677885 54902259 24113130 6.17 314.06 43.92 43.92 40492317797 44.64 44.64 40492317797
8 형지I&C 011080 7 2045 2 403 24.54 23284640 3507376 31541686 23284640 24.54 663.88 73.82 73.82 47183257771 73.15 73.15 47183257771
9 휴마시스 205470 8 1747 5 -152 -8.00 19477184 97669384 129375009 19477184 -8.00 19.94 15.05 15.05 34837473001 15.41 15.41 34837473001
10 KODEX 코스닥150레버리지 233740 9 6700 3 0 0.00 17828656 22445758 275800000 17828656 0.00 79.43 6.46 6.46 118661774456 6.42 6.42 118661774456
11 KODEX 2차전지산업레버리지 462330 10 629 5 -37 -5.56 16976305 30568880 242900000 16976305 -5.56 55.53 6.99 6.99 10828033163 7.09 7.09 10828033163
12 케이씨티 089150 11 2970 2 340 12.93 16683717 15894164 17150000 16683717 12.93 104.97 97.28 97.28 50697361027 99.53 99.53 50697361027
13 KODEX 코스닥150선물인버스 251340 12 4005 5 -5 -0.12 15854184 30234076 64400000 15854184 -0.12 52.44 24.62 24.62 63804908120 24.74 24.74 63804908120
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 102 2 2 2.00 15119063 16819824 1497000000 15119063 2.00 89.89 1.01 1.01 1542150017 1.01 1.01 1542150017
15 한신기계 011700 14 3460 2 530 18.09 13871065 159470 32446151 13871065 18.09 8698.23 42.75 42.75 47679892392 42.47 42.47 47679892392
16 대영포장 014160 15 1421 2 49 3.57 13659615 9050712 108394549 13659615 3.57 150.92 12.60 12.60 19632852298 12.75 12.75 19632852298
17 두산에너빌리티 034020 16 41000 2 2750 7.19 13395801 10239052 640561146 13395801 7.19 130.83 2.09 2.09 539402078850 2.05 2.05 539402078850
18 그린생명과학 114450 17 2705 5 -160 -5.58 12933397 7225163 20000000 12933397 -5.58 179.00 64.67 64.67 39807890559 73.58 73.58 39807890559
19 씨씨에스 066790 18 1590 5 -159 -9.09 12236106 10515242 65152039 12236106 -9.09 116.37 18.78 18.78 21300510808 20.56 20.56 21300510808
20 인투셀 287840 19 31450 2 14450 85.00 12224789 0 14829094 12224789 85.00 0.00 82.44 82.44 411248919625 88.18 88.18 411248919625
21 피코그램 376180 20 2940 2 245 9.09 12002435 7940304 18491378 12002435 9.09 151.16 64.91 64.91 36702369356 67.51 67.51 36702369356
22 랩지노믹스 084650 21 2875 5 -245 -7.85 11973930 83740136 74239990 11973930 -7.85 14.30 16.13 16.13 34667752566 16.24 16.24 34667752566
23 휴림로봇 090710 22 2045 2 60 3.02 11809354 2086220 110237793 11809354 3.02 566.06 10.71 10.71 25090775979 11.13 11.13 25090775979
24 위더스제약 330350 23 9260 2 960 11.57 11210171 4579109 13202139 11210171 11.57 244.81 84.91 84.91 107388772110 87.84 87.84 107388772110
25 셀리드 299660 24 6180 5 -580 -8.58 10543962 12642255 21102977 10543962 -8.58 83.40 49.96 49.96 69352998810 53.18 53.18 69352998810
26 사조동아원 008040 25 1191 5 -9 -0.75 10377591 31672508 141144600 10377591 -0.75 32.77 7.35 7.35 12471594260 7.42 7.42 12471594260
27 프롬바이오 377220 26 3035 5 -250 -7.61 10221214 59568104 28310000 10221214 -7.61 17.16 36.10 36.10 33390390867 38.86 38.86 33390390867
28 웅진 016880 27 2040 2 213 11.66 10014036 891148 79927080 10014036 11.66 1123.72 12.53 12.53 20510725112 12.58 12.58 20510725112
29 형지엘리트 093240 28 2195 2 195 9.75 9812224 861005 38390259 9812224 9.75 1139.62 25.56 25.56 22351305431 26.52 26.52 22351305431
30 한화솔루션 009830 29 29800 5 -3500 -10.51 9267988 10049870 171892536 9267988 -10.51 92.22 5.39 5.39 275491800400 5.38 5.38 275491800400
31 KODEX 레버리지 122630 30 16107 2 27 0.17 9104661 12808964 135550000 9104661 0.17 71.08 6.72 6.72 147349804684 6.75 6.75 147349804684

31
top30/20250523/top30-av-20250523-140000.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
우리기술,032820,1,2400,2,300,14.29,138654407,7797371,164677432,138654407,14.29,1778.22,84.20,84.20,339313973120,85.85,85.85,339313973120
KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,76400296,113814792,646500000,76400296,-0.38,67.13,11.82,11.82,158412897983,11.77,11.77,158412897983
메디콕스,054180,3,231,5,-10,-4.15,69740125,61159224,82878283,69740125,-4.15,114.03,84.15,84.15,18173813853,94.93,94.93,18173813853
진원생명과학,011000,4,3675,2,310,9.21,39880659,16521974,84917083,39880659,9.21,241.38,46.96,46.96,152674944714,48.92,48.92,152674944714
넥스트아이,137940,5,673,2,52,8.37,26070838,9650391,85368992,26070838,8.37,270.15,30.54,30.54,18118607196,31.54,31.54,18118607196
평화산업,090080,6,1668,2,112,7.20,24481838,7677885,54902259,24481838,7.20,318.86,44.59,44.59,41100937554,44.88,44.88,41100937554
형지I&C,011080,7,2005,2,363,22.11,23898918,3507376,31541686,23898918,22.11,681.39,75.77,75.77,48431064465,76.58,76.58,48431064465
휴마시스,205470,8,1767,5,-132,-6.95,19925004,97669384,129375009,19925004,-6.95,20.40,15.40,15.40,35627563039,15.58,15.58,35627563039
KODEX 코스닥150레버리지,233740,9,6675,5,-25,-0.37,18433961,22445758,275800000,18433961,-0.37,82.13,6.68,6.68,122707987028,6.67,6.67,122707987028
KODEX 2차전지산업레버리지,462330,10,629,5,-37,-5.56,17165243,30568880,242900000,17165243,-5.56,56.15,7.07,7.07,10946806770,7.16,7.16,10946806770
케이씨티,089150,11,2970,2,340,12.93,16724535,15894164,17150000,16724535,12.93,105.22,97.52,97.52,50818683209,99.77,99.77,50818683209
KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,16046609,30234076,64400000,16046609,0.25,53.07,24.92,24.92,64578282385,24.94,24.94,64578282385
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,15149064,16819824,1497000000,15149064,2.00,90.07,1.01,1.01,1545210118,1.01,1.01,1545210118
한신기계,011700,14,3465,2,535,18.26,14039065,159470,32446151,14039065,18.26,8803.58,43.27,43.27,48259397324,42.93,42.93,48259397324
대영포장,014160,15,1428,2,56,4.08,13922718,9050712,108394549,13922718,4.08,153.83,12.84,12.84,20006901544,12.93,12.93,20006901544
두산에너빌리티,034020,16,40950,2,2700,7.06,13483256,10239052,640561146,13483256,7.06,131.68,2.10,2.10,542980893300,2.07,2.07,542980893300
그린생명과학,114450,17,2670,5,-195,-6.81,13137704,7225163,20000000,13137704,-6.81,181.83,65.69,65.69,40352598174,75.57,75.57,40352598174
씨씨에스,066790,18,1570,5,-179,-10.23,12503224,10515242,65152039,12503224,-10.23,118.91,19.19,19.19,21722317570,21.24,21.24,21722317570
랩지노믹스,084650,19,2910,5,-210,-6.73,12346396,83740136,74239990,12346396,-6.73,14.74,16.63,16.63,35746766032,16.55,16.55,35746766032
인투셀,287840,20,31250,2,14250,83.82,12300507,0,14829094,12300507,83.82,0.00,82.95,82.95,413636488500,89.26,89.26,413636488500
피코그램,376180,21,2915,2,220,8.16,12040680,7940304,18491378,12040680,8.16,151.64,65.12,65.12,36814262788,68.30,68.30,36814262788
휴림로봇,090710,22,2040,2,55,2.77,11850498,2086220,110237793,11850498,2.77,568.04,10.75,10.75,25174711407,11.19,11.19,25174711407
위더스제약,330350,23,9100,2,800,9.64,11307014,4579109,13202139,11307014,9.64,246.93,85.65,85.65,108270361325,90.12,90.12,108270361325
셀리드,299660,24,6240,5,-520,-7.69,10586618,12642255,21102977,10586618,-7.69,83.74,50.17,50.17,69618842330,52.87,52.87,69618842330
사조동아원,008040,25,1193,5,-7,-0.58,10411247,31672508,141144600,10411247,-0.58,32.87,7.38,7.38,12511723547,7.43,7.43,12511723547
프롬바이오,377220,26,3020,5,-265,-8.07,10322325,59568104,28310000,10322325,-8.07,17.33,36.46,36.46,33695445343,39.41,39.41,33695445343
웅진,016880,27,2040,2,213,11.66,10064253,891148,79927080,10064253,11.66,1129.36,12.59,12.59,20612425647,12.64,12.64,20612425647
형지엘리트,093240,28,2170,2,170,8.50,9941835,861005,38390259,9941835,8.50,1154.68,25.90,25.90,22634641016,27.17,27.17,22634641016
한화솔루션,009830,29,29600,5,-3700,-11.11,9532035,10049870,171892536,9532035,-11.11,94.85,5.55,5.55,283335351600,5.57,5.57,283335351600
KODEX 레버리지,122630,30,16125,2,45,0.28,9250143,12808964,135550000,9250143,0.28,72.22,6.82,6.82,149694651426,6.85,6.85,149694651426
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2400 2 300 14.29 138654407 7797371 164677432 138654407 14.29 1778.22 84.20 84.20 339313973120 85.85 85.85 339313973120
3 KODEX 200선물인버스2X 252670 2 2082 5 -8 -0.38 76400296 113814792 646500000 76400296 -0.38 67.13 11.82 11.82 158412897983 11.77 11.77 158412897983
4 메디콕스 054180 3 231 5 -10 -4.15 69740125 61159224 82878283 69740125 -4.15 114.03 84.15 84.15 18173813853 94.93 94.93 18173813853
5 진원생명과학 011000 4 3675 2 310 9.21 39880659 16521974 84917083 39880659 9.21 241.38 46.96 46.96 152674944714 48.92 48.92 152674944714
6 넥스트아이 137940 5 673 2 52 8.37 26070838 9650391 85368992 26070838 8.37 270.15 30.54 30.54 18118607196 31.54 31.54 18118607196
7 평화산업 090080 6 1668 2 112 7.20 24481838 7677885 54902259 24481838 7.20 318.86 44.59 44.59 41100937554 44.88 44.88 41100937554
8 형지I&C 011080 7 2005 2 363 22.11 23898918 3507376 31541686 23898918 22.11 681.39 75.77 75.77 48431064465 76.58 76.58 48431064465
9 휴마시스 205470 8 1767 5 -132 -6.95 19925004 97669384 129375009 19925004 -6.95 20.40 15.40 15.40 35627563039 15.58 15.58 35627563039
10 KODEX 코스닥150레버리지 233740 9 6675 5 -25 -0.37 18433961 22445758 275800000 18433961 -0.37 82.13 6.68 6.68 122707987028 6.67 6.67 122707987028
11 KODEX 2차전지산업레버리지 462330 10 629 5 -37 -5.56 17165243 30568880 242900000 17165243 -5.56 56.15 7.07 7.07 10946806770 7.16 7.16 10946806770
12 케이씨티 089150 11 2970 2 340 12.93 16724535 15894164 17150000 16724535 12.93 105.22 97.52 97.52 50818683209 99.77 99.77 50818683209
13 KODEX 코스닥150선물인버스 251340 12 4020 2 10 0.25 16046609 30234076 64400000 16046609 0.25 53.07 24.92 24.92 64578282385 24.94 24.94 64578282385
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 102 2 2 2.00 15149064 16819824 1497000000 15149064 2.00 90.07 1.01 1.01 1545210118 1.01 1.01 1545210118
15 한신기계 011700 14 3465 2 535 18.26 14039065 159470 32446151 14039065 18.26 8803.58 43.27 43.27 48259397324 42.93 42.93 48259397324
16 대영포장 014160 15 1428 2 56 4.08 13922718 9050712 108394549 13922718 4.08 153.83 12.84 12.84 20006901544 12.93 12.93 20006901544
17 두산에너빌리티 034020 16 40950 2 2700 7.06 13483256 10239052 640561146 13483256 7.06 131.68 2.10 2.10 542980893300 2.07 2.07 542980893300
18 그린생명과학 114450 17 2670 5 -195 -6.81 13137704 7225163 20000000 13137704 -6.81 181.83 65.69 65.69 40352598174 75.57 75.57 40352598174
19 씨씨에스 066790 18 1570 5 -179 -10.23 12503224 10515242 65152039 12503224 -10.23 118.91 19.19 19.19 21722317570 21.24 21.24 21722317570
20 랩지노믹스 084650 19 2910 5 -210 -6.73 12346396 83740136 74239990 12346396 -6.73 14.74 16.63 16.63 35746766032 16.55 16.55 35746766032
21 인투셀 287840 20 31250 2 14250 83.82 12300507 0 14829094 12300507 83.82 0.00 82.95 82.95 413636488500 89.26 89.26 413636488500
22 피코그램 376180 21 2915 2 220 8.16 12040680 7940304 18491378 12040680 8.16 151.64 65.12 65.12 36814262788 68.30 68.30 36814262788
23 휴림로봇 090710 22 2040 2 55 2.77 11850498 2086220 110237793 11850498 2.77 568.04 10.75 10.75 25174711407 11.19 11.19 25174711407
24 위더스제약 330350 23 9100 2 800 9.64 11307014 4579109 13202139 11307014 9.64 246.93 85.65 85.65 108270361325 90.12 90.12 108270361325
25 셀리드 299660 24 6240 5 -520 -7.69 10586618 12642255 21102977 10586618 -7.69 83.74 50.17 50.17 69618842330 52.87 52.87 69618842330
26 사조동아원 008040 25 1193 5 -7 -0.58 10411247 31672508 141144600 10411247 -0.58 32.87 7.38 7.38 12511723547 7.43 7.43 12511723547
27 프롬바이오 377220 26 3020 5 -265 -8.07 10322325 59568104 28310000 10322325 -8.07 17.33 36.46 36.46 33695445343 39.41 39.41 33695445343
28 웅진 016880 27 2040 2 213 11.66 10064253 891148 79927080 10064253 11.66 1129.36 12.59 12.59 20612425647 12.64 12.64 20612425647
29 형지엘리트 093240 28 2170 2 170 8.50 9941835 861005 38390259 9941835 8.50 1154.68 25.90 25.90 22634641016 27.17 27.17 22634641016
30 한화솔루션 009830 29 29600 5 -3700 -11.11 9532035 10049870 171892536 9532035 -11.11 94.85 5.55 5.55 283335351600 5.57 5.57 283335351600
31 KODEX 레버리지 122630 30 16125 2 45 0.28 9250143 12808964 135550000 9250143 0.28 72.22 6.82 6.82 149694651426 6.85 6.85 149694651426

31
top30/20250523/top30-av-20250523-141000.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
우리기술,032820,1,2415,2,315,15.00,139308524,7797371,164677432,139308524,15.00,1786.61,84.59,84.59,340891241264,85.72,85.72,340891241264
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,78471009,113814792,646500000,78471009,-0.48,68.95,12.14,12.14,162720039064,12.10,12.10,162720039064
메디콕스,054180,3,226,5,-15,-6.22,70384113,61159224,82878283,70384113,-6.22,115.08,84.92,84.92,18320494415,97.81,97.81,18320494415
진원생명과학,011000,4,3630,2,265,7.88,40065228,16521974,84917083,40065228,7.88,242.50,47.18,47.18,153348375455,49.75,49.75,153348375455
넥스트아이,137940,5,668,2,47,7.57,26214330,9650391,85368992,26214330,7.57,271.64,30.71,30.71,18214655545,31.94,31.94,18214655545
평화산업,090080,6,1680,2,124,7.97,24872334,7677885,54902259,24872334,7.97,323.95,45.30,45.30,41754261613,45.27,45.27,41754261613
형지I&C,011080,7,2000,2,358,21.80,24176106,3507376,31541686,24176106,21.80,689.29,76.65,76.65,48987739833,77.66,77.66,48987739833
휴마시스,205470,8,1758,5,-141,-7.42,20123816,97669384,129375009,20123816,-7.42,20.60,15.55,15.55,35977910856,15.82,15.82,35977910856
KODEX 코스닥150레버리지,233740,9,6670,5,-30,-0.45,18697223,22445758,275800000,18697223,-0.45,83.30,6.78,6.78,124463575588,6.77,6.77,124463575588
KODEX 2차전지산업레버리지,462330,10,628,5,-38,-5.71,17527798,30568880,242900000,17527798,-5.71,57.34,7.22,7.22,11174254743,7.33,7.33,11174254743
케이씨티,089150,11,3055,2,425,16.16,17236177,15894164,17150000,17236177,16.16,108.44,100.50,100.50,52383559241,99.98,99.98,52383559241
KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,16245706,30234076,64400000,16245706,0.25,53.73,25.23,25.23,65378641664,25.25,25.25,65378641664
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,103,2,3,3.00,15288921,16819824,1497000000,15288921,3.00,90.90,1.02,1.02,1559475533,1.01,1.01,1559475533
한신기계,011700,14,3440,2,510,17.41,14184679,159470,32446151,14184679,17.41,8894.89,43.72,43.72,48762602956,43.69,43.69,48762602956
대영포장,014160,15,1428,2,56,4.08,14009594,9050712,108394549,14009594,4.08,154.79,12.92,12.92,20130863526,13.01,13.01,20130863526
두산에너빌리티,034020,16,41000,2,2750,7.19,13606858,10239052,640561146,13606858,7.19,132.89,2.12,2.12,548042294600,2.09,2.09,548042294600
그린생명과학,114450,17,2620,5,-245,-8.55,13227223,7225163,20000000,13227223,-8.55,183.07,66.14,66.14,40590010717,77.46,77.46,40590010717
씨씨에스,066790,18,1524,5,-225,-12.86,12955214,10515242,65152039,12955214,-12.86,123.20,19.88,19.88,22425246858,22.59,22.59,22425246858
위더스제약,330350,19,9970,2,1670,20.12,12819395,4579109,13202139,12819395,20.12,279.95,97.10,97.10,123216232865,93.61,93.61,123216232865
랩지노믹스,084650,20,2905,5,-215,-6.89,12491676,83740136,74239990,12491676,-6.89,14.92,16.83,16.83,36168286702,16.77,16.77,36168286702
인투셀,287840,21,31200,2,14200,83.53,12441402,0,14829094,12441402,83.53,0.00,83.90,83.90,418014662625,90.35,90.35,418014662625
피코그램,376180,22,2915,2,220,8.16,12082793,7940304,18491378,12082793,8.16,152.17,65.34,65.34,36937013703,68.53,68.53,36937013703
휴림로봇,090710,23,2035,2,50,2.52,11898708,2086220,110237793,11898708,2.52,570.35,10.79,10.79,25272924862,11.27,11.27,25272924862
프롬바이오,377220,24,3135,5,-150,-4.57,11655626,59568104,28310000,11655626,-4.57,19.57,41.17,41.17,37902929433,42.71,42.71,37902929433
셀리드,299660,25,6300,5,-460,-6.80,10638536,12642255,21102977,10638536,-6.80,84.15,50.41,50.41,69944157730,52.61,52.61,69944157730
사조동아원,008040,26,1194,5,-6,-0.50,10450729,31672508,141144600,10450729,-0.50,33.00,7.40,7.40,12558849424,7.45,7.45,12558849424
웅진,016880,27,2025,2,198,10.84,10099976,891148,79927080,10099976,10.84,1133.37,12.64,12.64,20684843547,12.78,12.78,20684843547
형지엘리트,093240,28,2165,2,165,8.25,10009049,861005,38390259,10009049,8.25,1162.48,26.07,26.07,22780563741,27.41,27.41,22780563741
한화솔루션,009830,29,29500,5,-3800,-11.41,9708448,10049870,171892536,9708448,-11.41,96.60,5.65,5.65,288542593550,5.69,5.69,288542593550
KODEX 레버리지,122630,30,16130,2,50,0.31,9508240,12808964,135550000,9508240,0.31,74.23,7.01,7.01,153858361556,7.04,7.04,153858361556
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2415 2 315 15.00 139308524 7797371 164677432 139308524 15.00 1786.61 84.59 84.59 340891241264 85.72 85.72 340891241264
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 78471009 113814792 646500000 78471009 -0.48 68.95 12.14 12.14 162720039064 12.10 12.10 162720039064
4 메디콕스 054180 3 226 5 -15 -6.22 70384113 61159224 82878283 70384113 -6.22 115.08 84.92 84.92 18320494415 97.81 97.81 18320494415
5 진원생명과학 011000 4 3630 2 265 7.88 40065228 16521974 84917083 40065228 7.88 242.50 47.18 47.18 153348375455 49.75 49.75 153348375455
6 넥스트아이 137940 5 668 2 47 7.57 26214330 9650391 85368992 26214330 7.57 271.64 30.71 30.71 18214655545 31.94 31.94 18214655545
7 평화산업 090080 6 1680 2 124 7.97 24872334 7677885 54902259 24872334 7.97 323.95 45.30 45.30 41754261613 45.27 45.27 41754261613
8 형지I&C 011080 7 2000 2 358 21.80 24176106 3507376 31541686 24176106 21.80 689.29 76.65 76.65 48987739833 77.66 77.66 48987739833
9 휴마시스 205470 8 1758 5 -141 -7.42 20123816 97669384 129375009 20123816 -7.42 20.60 15.55 15.55 35977910856 15.82 15.82 35977910856
10 KODEX 코스닥150레버리지 233740 9 6670 5 -30 -0.45 18697223 22445758 275800000 18697223 -0.45 83.30 6.78 6.78 124463575588 6.77 6.77 124463575588
11 KODEX 2차전지산업레버리지 462330 10 628 5 -38 -5.71 17527798 30568880 242900000 17527798 -5.71 57.34 7.22 7.22 11174254743 7.33 7.33 11174254743
12 케이씨티 089150 11 3055 2 425 16.16 17236177 15894164 17150000 17236177 16.16 108.44 100.50 100.50 52383559241 99.98 99.98 52383559241
13 KODEX 코스닥150선물인버스 251340 12 4020 2 10 0.25 16245706 30234076 64400000 16245706 0.25 53.73 25.23 25.23 65378641664 25.25 25.25 65378641664
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 103 2 3 3.00 15288921 16819824 1497000000 15288921 3.00 90.90 1.02 1.02 1559475533 1.01 1.01 1559475533
15 한신기계 011700 14 3440 2 510 17.41 14184679 159470 32446151 14184679 17.41 8894.89 43.72 43.72 48762602956 43.69 43.69 48762602956
16 대영포장 014160 15 1428 2 56 4.08 14009594 9050712 108394549 14009594 4.08 154.79 12.92 12.92 20130863526 13.01 13.01 20130863526
17 두산에너빌리티 034020 16 41000 2 2750 7.19 13606858 10239052 640561146 13606858 7.19 132.89 2.12 2.12 548042294600 2.09 2.09 548042294600
18 그린생명과학 114450 17 2620 5 -245 -8.55 13227223 7225163 20000000 13227223 -8.55 183.07 66.14 66.14 40590010717 77.46 77.46 40590010717
19 씨씨에스 066790 18 1524 5 -225 -12.86 12955214 10515242 65152039 12955214 -12.86 123.20 19.88 19.88 22425246858 22.59 22.59 22425246858
20 위더스제약 330350 19 9970 2 1670 20.12 12819395 4579109 13202139 12819395 20.12 279.95 97.10 97.10 123216232865 93.61 93.61 123216232865
21 랩지노믹스 084650 20 2905 5 -215 -6.89 12491676 83740136 74239990 12491676 -6.89 14.92 16.83 16.83 36168286702 16.77 16.77 36168286702
22 인투셀 287840 21 31200 2 14200 83.53 12441402 0 14829094 12441402 83.53 0.00 83.90 83.90 418014662625 90.35 90.35 418014662625
23 피코그램 376180 22 2915 2 220 8.16 12082793 7940304 18491378 12082793 8.16 152.17 65.34 65.34 36937013703 68.53 68.53 36937013703
24 휴림로봇 090710 23 2035 2 50 2.52 11898708 2086220 110237793 11898708 2.52 570.35 10.79 10.79 25272924862 11.27 11.27 25272924862
25 프롬바이오 377220 24 3135 5 -150 -4.57 11655626 59568104 28310000 11655626 -4.57 19.57 41.17 41.17 37902929433 42.71 42.71 37902929433
26 셀리드 299660 25 6300 5 -460 -6.80 10638536 12642255 21102977 10638536 -6.80 84.15 50.41 50.41 69944157730 52.61 52.61 69944157730
27 사조동아원 008040 26 1194 5 -6 -0.50 10450729 31672508 141144600 10450729 -0.50 33.00 7.40 7.40 12558849424 7.45 7.45 12558849424
28 웅진 016880 27 2025 2 198 10.84 10099976 891148 79927080 10099976 10.84 1133.37 12.64 12.64 20684843547 12.78 12.78 20684843547
29 형지엘리트 093240 28 2165 2 165 8.25 10009049 861005 38390259 10009049 8.25 1162.48 26.07 26.07 22780563741 27.41 27.41 22780563741
30 한화솔루션 009830 29 29500 5 -3800 -11.41 9708448 10049870 171892536 9708448 -11.41 96.60 5.65 5.65 288542593550 5.69 5.69 288542593550
31 KODEX 레버리지 122630 30 16130 2 50 0.31 9508240 12808964 135550000 9508240 0.31 74.23 7.01 7.01 153858361556 7.04 7.04 153858361556

31
top30/20250523/top30-av-20250523-142001.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
우리기술,032820,1,2410,2,310,14.76,140775065,7797371,164677432,140775065,14.76,1805.42,85.49,85.49,344446353376,86.79,86.79,344446353376
KODEX 200선물인버스2X,252670,2,2075,5,-15,-0.72,79998142,113814792,646500000,79998142,-0.72,70.29,12.37,12.37,165896372060,12.37,12.37,165896372060
메디콕스,054180,3,233,5,-8,-3.32,71268574,61159224,82878283,71268574,-3.32,116.53,85.99,85.99,18525210675,95.93,95.93,18525210675
진원생명과학,011000,4,3617,2,252,7.49,40296962,16521974,84917083,40296962,7.49,243.90,47.45,47.45,154189923692,50.20,50.20,154189923692
넥스트아이,137940,5,677,2,56,9.02,26407525,9650391,85368992,26407525,9.02,273.64,30.93,30.93,18344771064,31.74,31.74,18344771064
평화산업,090080,6,1686,2,130,8.35,25180956,7677885,54902259,25180956,8.35,327.97,45.87,45.87,42273292234,45.67,45.67,42273292234
형지I&C,011080,7,1984,2,342,20.83,24563047,3507376,31541686,24563047,20.83,700.33,77.87,77.87,49757528992,79.51,79.51,49757528992
휴마시스,205470,8,1762,5,-137,-7.21,20220945,97669384,129375009,20220945,-7.21,20.70,15.63,15.63,36148725567,15.86,15.86,36148725567
KODEX 코스닥150레버리지,233740,9,6675,5,-25,-0.37,18843486,22445758,275800000,18843486,-0.37,83.95,6.83,6.83,125439811168,6.81,6.81,125439811168
KODEX 2차전지산업레버리지,462330,10,626,5,-40,-6.01,18051568,30568880,242900000,18051568,-6.01,59.05,7.43,7.43,11502226565,7.56,7.56,11502226565
케이씨티,089150,11,3070,2,440,16.73,17550669,15894164,17150000,17550669,16.73,110.42,102.34,102.34,53349295903,101.33,101.33,53349295903
KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,16409965,30234076,64400000,16409965,0.25,54.28,25.48,25.48,66038969548,25.51,25.51,66038969548
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,15335588,16819824,1497000000,15335588,2.00,91.18,1.02,1.02,1564235567,1.02,1.02,1564235567
한신기계,011700,14,3485,2,555,18.94,14347333,159470,32446151,14347333,18.94,8996.89,44.22,44.22,49328850501,43.62,43.62,49328850501
대영포장,014160,15,1435,2,63,4.59,14128816,9050712,108394549,14128816,4.59,156.11,13.03,13.03,20301382869,13.05,13.05,20301382869
위더스제약,330350,16,10320,2,2020,24.34,14102926,4579109,13202139,14102926,24.34,307.98,106.82,106.82,136284971660,100.03,100.03,136284971660
두산에너빌리티,034020,17,41150,2,2900,7.58,13985192,10239052,640561146,13985192,7.58,136.59,2.18,2.18,563596255275,2.14,2.14,563596255275
그린생명과학,114450,18,2620,5,-245,-8.55,13296117,7225163,20000000,13296117,-8.55,184.03,66.48,66.48,40771776134,77.81,77.81,40771776134
씨씨에스,066790,19,1524,5,-225,-12.86,13269176,10515242,65152039,13269176,-12.86,126.19,20.37,20.37,22905289969,23.07,23.07,22905289969
랩지노믹스,084650,20,2890,5,-230,-7.37,12572279,83740136,74239990,12572279,-7.37,15.01,16.93,16.93,36401214707,16.97,16.97,36401214707
프롬바이오,377220,21,3190,5,-95,-2.89,12529654,59568104,28310000,12529654,-2.89,21.03,44.26,44.26,40666560961,45.03,45.03,40666560961
인투셀,287840,22,31100,2,14100,82.94,12528535,0,14829094,12528535,82.94,0.00,84.49,84.49,420718047650,91.23,91.23,420718047650
피코그램,376180,23,2945,2,250,9.28,12118368,7940304,18491378,12118368,9.28,152.62,65.54,65.54,37041260563,68.02,68.02,37041260563
휴림로봇,090710,24,2030,2,45,2.27,12022325,2086220,110237793,12022325,2.27,576.27,10.91,10.91,25523710789,11.41,11.41,25523710789
셀리드,299660,25,6230,5,-530,-7.84,10671348,12642255,21102977,10671348,-7.84,84.41,50.57,50.57,70150169760,53.36,53.36,70150169760
사조동아원,008040,26,1200,3,0,0.00,10520589,31672508,141144600,10520589,0.00,33.22,7.45,7.45,12642471301,7.46,7.46,12642471301
웅진,016880,27,2030,2,203,11.11,10158693,891148,79927080,10158693,11.11,1139.96,12.71,12.71,20803807932,12.82,12.82,20803807932
형지엘리트,093240,28,2160,2,160,8.00,10066052,861005,38390259,10066052,8.00,1169.10,26.22,26.22,22903616641,27.62,27.62,22903616641
한화솔루션,009830,29,29650,5,-3650,-10.96,9828229,10049870,171892536,9828229,-10.96,97.79,5.72,5.72,292088712575,5.73,5.73,292088712575
동양철관,008970,30,1360,2,44,3.34,9759083,4670186,159323019,9759083,3.34,208.97,6.13,6.13,13141730630,6.07,6.07,13141730630
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2410 2 310 14.76 140775065 7797371 164677432 140775065 14.76 1805.42 85.49 85.49 344446353376 86.79 86.79 344446353376
3 KODEX 200선물인버스2X 252670 2 2075 5 -15 -0.72 79998142 113814792 646500000 79998142 -0.72 70.29 12.37 12.37 165896372060 12.37 12.37 165896372060
4 메디콕스 054180 3 233 5 -8 -3.32 71268574 61159224 82878283 71268574 -3.32 116.53 85.99 85.99 18525210675 95.93 95.93 18525210675
5 진원생명과학 011000 4 3617 2 252 7.49 40296962 16521974 84917083 40296962 7.49 243.90 47.45 47.45 154189923692 50.20 50.20 154189923692
6 넥스트아이 137940 5 677 2 56 9.02 26407525 9650391 85368992 26407525 9.02 273.64 30.93 30.93 18344771064 31.74 31.74 18344771064
7 평화산업 090080 6 1686 2 130 8.35 25180956 7677885 54902259 25180956 8.35 327.97 45.87 45.87 42273292234 45.67 45.67 42273292234
8 형지I&C 011080 7 1984 2 342 20.83 24563047 3507376 31541686 24563047 20.83 700.33 77.87 77.87 49757528992 79.51 79.51 49757528992
9 휴마시스 205470 8 1762 5 -137 -7.21 20220945 97669384 129375009 20220945 -7.21 20.70 15.63 15.63 36148725567 15.86 15.86 36148725567
10 KODEX 코스닥150레버리지 233740 9 6675 5 -25 -0.37 18843486 22445758 275800000 18843486 -0.37 83.95 6.83 6.83 125439811168 6.81 6.81 125439811168
11 KODEX 2차전지산업레버리지 462330 10 626 5 -40 -6.01 18051568 30568880 242900000 18051568 -6.01 59.05 7.43 7.43 11502226565 7.56 7.56 11502226565
12 케이씨티 089150 11 3070 2 440 16.73 17550669 15894164 17150000 17550669 16.73 110.42 102.34 102.34 53349295903 101.33 101.33 53349295903
13 KODEX 코스닥150선물인버스 251340 12 4020 2 10 0.25 16409965 30234076 64400000 16409965 0.25 54.28 25.48 25.48 66038969548 25.51 25.51 66038969548
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 102 2 2 2.00 15335588 16819824 1497000000 15335588 2.00 91.18 1.02 1.02 1564235567 1.02 1.02 1564235567
15 한신기계 011700 14 3485 2 555 18.94 14347333 159470 32446151 14347333 18.94 8996.89 44.22 44.22 49328850501 43.62 43.62 49328850501
16 대영포장 014160 15 1435 2 63 4.59 14128816 9050712 108394549 14128816 4.59 156.11 13.03 13.03 20301382869 13.05 13.05 20301382869
17 위더스제약 330350 16 10320 2 2020 24.34 14102926 4579109 13202139 14102926 24.34 307.98 106.82 106.82 136284971660 100.03 100.03 136284971660
18 두산에너빌리티 034020 17 41150 2 2900 7.58 13985192 10239052 640561146 13985192 7.58 136.59 2.18 2.18 563596255275 2.14 2.14 563596255275
19 그린생명과학 114450 18 2620 5 -245 -8.55 13296117 7225163 20000000 13296117 -8.55 184.03 66.48 66.48 40771776134 77.81 77.81 40771776134
20 씨씨에스 066790 19 1524 5 -225 -12.86 13269176 10515242 65152039 13269176 -12.86 126.19 20.37 20.37 22905289969 23.07 23.07 22905289969
21 랩지노믹스 084650 20 2890 5 -230 -7.37 12572279 83740136 74239990 12572279 -7.37 15.01 16.93 16.93 36401214707 16.97 16.97 36401214707
22 프롬바이오 377220 21 3190 5 -95 -2.89 12529654 59568104 28310000 12529654 -2.89 21.03 44.26 44.26 40666560961 45.03 45.03 40666560961
23 인투셀 287840 22 31100 2 14100 82.94 12528535 0 14829094 12528535 82.94 0.00 84.49 84.49 420718047650 91.23 91.23 420718047650
24 피코그램 376180 23 2945 2 250 9.28 12118368 7940304 18491378 12118368 9.28 152.62 65.54 65.54 37041260563 68.02 68.02 37041260563
25 휴림로봇 090710 24 2030 2 45 2.27 12022325 2086220 110237793 12022325 2.27 576.27 10.91 10.91 25523710789 11.41 11.41 25523710789
26 셀리드 299660 25 6230 5 -530 -7.84 10671348 12642255 21102977 10671348 -7.84 84.41 50.57 50.57 70150169760 53.36 53.36 70150169760
27 사조동아원 008040 26 1200 3 0 0.00 10520589 31672508 141144600 10520589 0.00 33.22 7.45 7.45 12642471301 7.46 7.46 12642471301
28 웅진 016880 27 2030 2 203 11.11 10158693 891148 79927080 10158693 11.11 1139.96 12.71 12.71 20803807932 12.82 12.82 20803807932
29 형지엘리트 093240 28 2160 2 160 8.00 10066052 861005 38390259 10066052 8.00 1169.10 26.22 26.22 22903616641 27.62 27.62 22903616641
30 한화솔루션 009830 29 29650 5 -3650 -10.96 9828229 10049870 171892536 9828229 -10.96 97.79 5.72 5.72 292088712575 5.73 5.73 292088712575
31 동양철관 008970 30 1360 2 44 3.34 9759083 4670186 159323019 9759083 3.34 208.97 6.13 6.13 13141730630 6.07 6.07 13141730630

31
top30/20250523/top30-av-20250523-143001.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
우리기술,032820,1,2397,2,297,14.14,142582542,7797371,164677432,142582542,14.14,1828.60,86.58,86.58,348783635145,88.36,88.36,348783635145
KODEX 200선물인버스2X,252670,2,2075,5,-15,-0.72,82219584,113814792,646500000,82219584,-0.72,72.24,12.72,12.72,170505801789,12.71,12.71,170505801789
메디콕스,054180,3,231,5,-10,-4.15,71704843,61159224,82878283,71704843,-4.15,117.24,86.52,86.52,18626320845,97.29,97.29,18626320845
진원생명과학,011000,4,3655,2,290,8.62,40465817,16521974,84917083,40465817,8.62,244.92,47.65,47.65,154805198179,49.88,49.88,154805198179
넥스트아이,137940,5,681,2,60,9.66,26520804,9650391,85368992,26520804,9.66,274.82,31.07,31.07,18421506126,31.69,31.69,18421506126
평화산업,090080,6,1686,2,130,8.35,25600945,7677885,54902259,25600945,8.35,333.44,46.63,46.63,42984562573,46.44,46.44,42984562573
형지I&C,011080,7,1984,2,342,20.83,24749916,3507376,31541686,24749916,20.83,705.65,78.47,78.47,50128987159,80.11,80.11,50128987159
휴마시스,205470,8,1755,5,-144,-7.58,20315268,97669384,129375009,20315268,-7.58,20.80,15.70,15.70,36314437270,15.99,15.99,36314437270
KODEX 2차전지산업레버리지,462330,9,631,5,-35,-5.26,19445443,30568880,242900000,19445443,-5.26,63.61,8.01,8.01,12378682905,8.08,8.08,12378682905
KODEX 코스닥150레버리지,233740,10,6695,5,-5,-0.07,19189495,22445758,275800000,19189495,-0.07,85.49,6.96,6.96,127754592705,6.92,6.92,127754592705
케이씨티,089150,11,2985,2,355,13.50,17764440,15894164,17150000,17764440,13.50,111.77,103.58,103.58,53994476728,105.47,105.47,53994476728
KODEX 코스닥150선물인버스,251340,12,4010,3,0,0.00,16916133,30234076,64400000,16916133,0.00,55.95,26.27,26.27,68069098650,26.36,26.36,68069098650
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,15405995,16819824,1497000000,15405995,1.00,91.59,1.03,1.03,1571348635,1.04,1.04,1571348635
위더스제약,330350,14,10110,2,1810,21.81,14568642,4579109,13202139,14568642,21.81,318.15,110.35,110.35,141038375135,105.67,105.67,141038375135
한신기계,011700,15,3485,2,555,18.94,14449857,159470,32446151,14449857,18.94,9061.18,44.53,44.53,49686302471,43.94,43.94,49686302471
대영포장,014160,16,1435,2,63,4.59,14363414,9050712,108394549,14363414,4.59,158.70,13.25,13.25,20638196119,13.27,13.27,20638196119
두산에너빌리티,034020,17,41250,2,3000,7.84,14199236,10239052,640561146,14199236,7.84,138.68,2.22,2.22,572419154725,2.17,2.17,572419154725
씨씨에스,066790,18,1521,5,-228,-13.04,13548359,10515242,65152039,13548359,-13.04,128.84,20.79,20.79,23329229941,23.54,23.54,23329229941
그린생명과학,114450,19,2635,5,-230,-8.03,13366415,7225163,20000000,13366415,-8.03,185.00,66.83,66.83,40955674869,77.71,77.71,40955674869
프롬바이오,377220,20,3110,5,-175,-5.33,12938044,59568104,28310000,12938044,-5.33,21.72,45.70,45.70,41943404191,47.64,47.64,41943404191
인투셀,287840,21,31550,2,14550,85.59,12671064,0,14829094,12671064,85.59,0.00,85.45,85.45,425197150100,90.88,90.88,425197150100
랩지노믹스,084650,22,2890,5,-230,-7.37,12661737,83740136,74239990,12661737,-7.37,15.12,17.06,17.06,36660290458,17.09,17.09,36660290458
피코그램,376180,23,2930,2,235,8.72,12144871,7940304,18491378,12144871,8.72,152.95,65.68,65.68,37119165240,68.51,68.51,37119165240
휴림로봇,090710,24,2040,2,55,2.77,12062639,2086220,110237793,12062639,2.77,578.21,10.94,10.94,25605562463,11.39,11.39,25605562463
셀리드,299660,25,6290,5,-470,-6.95,10756089,12642255,21102977,10756089,-6.95,85.08,50.97,50.97,70682911965,53.25,53.25,70682911965
사조동아원,008040,26,1199,5,-1,-0.08,10564297,31672508,141144600,10564297,-0.08,33.35,7.48,7.48,12694909167,7.50,7.50,12694909167
KODEX 레버리지,122630,27,16180,2,100,0.62,10196069,12808964,135550000,10196069,0.62,79.60,7.52,7.52,164970725597,7.52,7.52,164970725597
웅진,016880,28,2020,2,193,10.56,10187769,891148,79927080,10187769,10.56,1143.22,12.75,12.75,20862664882,12.92,12.92,20862664882
형지엘리트,093240,29,2135,2,135,6.75,10132175,861005,38390259,10132175,6.75,1176.78,26.39,26.39,23045132631,28.12,28.12,23045132631
한화솔루션,009830,30,29550,5,-3750,-11.26,9939316,10049870,171892536,9939316,-11.26,98.90,5.78,5.78,295374783225,5.82,5.82,295374783225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2397 2 297 14.14 142582542 7797371 164677432 142582542 14.14 1828.60 86.58 86.58 348783635145 88.36 88.36 348783635145
3 KODEX 200선물인버스2X 252670 2 2075 5 -15 -0.72 82219584 113814792 646500000 82219584 -0.72 72.24 12.72 12.72 170505801789 12.71 12.71 170505801789
4 메디콕스 054180 3 231 5 -10 -4.15 71704843 61159224 82878283 71704843 -4.15 117.24 86.52 86.52 18626320845 97.29 97.29 18626320845
5 진원생명과학 011000 4 3655 2 290 8.62 40465817 16521974 84917083 40465817 8.62 244.92 47.65 47.65 154805198179 49.88 49.88 154805198179
6 넥스트아이 137940 5 681 2 60 9.66 26520804 9650391 85368992 26520804 9.66 274.82 31.07 31.07 18421506126 31.69 31.69 18421506126
7 평화산업 090080 6 1686 2 130 8.35 25600945 7677885 54902259 25600945 8.35 333.44 46.63 46.63 42984562573 46.44 46.44 42984562573
8 형지I&C 011080 7 1984 2 342 20.83 24749916 3507376 31541686 24749916 20.83 705.65 78.47 78.47 50128987159 80.11 80.11 50128987159
9 휴마시스 205470 8 1755 5 -144 -7.58 20315268 97669384 129375009 20315268 -7.58 20.80 15.70 15.70 36314437270 15.99 15.99 36314437270
10 KODEX 2차전지산업레버리지 462330 9 631 5 -35 -5.26 19445443 30568880 242900000 19445443 -5.26 63.61 8.01 8.01 12378682905 8.08 8.08 12378682905
11 KODEX 코스닥150레버리지 233740 10 6695 5 -5 -0.07 19189495 22445758 275800000 19189495 -0.07 85.49 6.96 6.96 127754592705 6.92 6.92 127754592705
12 케이씨티 089150 11 2985 2 355 13.50 17764440 15894164 17150000 17764440 13.50 111.77 103.58 103.58 53994476728 105.47 105.47 53994476728
13 KODEX 코스닥150선물인버스 251340 12 4010 3 0 0.00 16916133 30234076 64400000 16916133 0.00 55.95 26.27 26.27 68069098650 26.36 26.36 68069098650
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 101 2 1 1.00 15405995 16819824 1497000000 15405995 1.00 91.59 1.03 1.03 1571348635 1.04 1.04 1571348635
15 위더스제약 330350 14 10110 2 1810 21.81 14568642 4579109 13202139 14568642 21.81 318.15 110.35 110.35 141038375135 105.67 105.67 141038375135
16 한신기계 011700 15 3485 2 555 18.94 14449857 159470 32446151 14449857 18.94 9061.18 44.53 44.53 49686302471 43.94 43.94 49686302471
17 대영포장 014160 16 1435 2 63 4.59 14363414 9050712 108394549 14363414 4.59 158.70 13.25 13.25 20638196119 13.27 13.27 20638196119
18 두산에너빌리티 034020 17 41250 2 3000 7.84 14199236 10239052 640561146 14199236 7.84 138.68 2.22 2.22 572419154725 2.17 2.17 572419154725
19 씨씨에스 066790 18 1521 5 -228 -13.04 13548359 10515242 65152039 13548359 -13.04 128.84 20.79 20.79 23329229941 23.54 23.54 23329229941
20 그린생명과학 114450 19 2635 5 -230 -8.03 13366415 7225163 20000000 13366415 -8.03 185.00 66.83 66.83 40955674869 77.71 77.71 40955674869
21 프롬바이오 377220 20 3110 5 -175 -5.33 12938044 59568104 28310000 12938044 -5.33 21.72 45.70 45.70 41943404191 47.64 47.64 41943404191
22 인투셀 287840 21 31550 2 14550 85.59 12671064 0 14829094 12671064 85.59 0.00 85.45 85.45 425197150100 90.88 90.88 425197150100
23 랩지노믹스 084650 22 2890 5 -230 -7.37 12661737 83740136 74239990 12661737 -7.37 15.12 17.06 17.06 36660290458 17.09 17.09 36660290458
24 피코그램 376180 23 2930 2 235 8.72 12144871 7940304 18491378 12144871 8.72 152.95 65.68 65.68 37119165240 68.51 68.51 37119165240
25 휴림로봇 090710 24 2040 2 55 2.77 12062639 2086220 110237793 12062639 2.77 578.21 10.94 10.94 25605562463 11.39 11.39 25605562463
26 셀리드 299660 25 6290 5 -470 -6.95 10756089 12642255 21102977 10756089 -6.95 85.08 50.97 50.97 70682911965 53.25 53.25 70682911965
27 사조동아원 008040 26 1199 5 -1 -0.08 10564297 31672508 141144600 10564297 -0.08 33.35 7.48 7.48 12694909167 7.50 7.50 12694909167
28 KODEX 레버리지 122630 27 16180 2 100 0.62 10196069 12808964 135550000 10196069 0.62 79.60 7.52 7.52 164970725597 7.52 7.52 164970725597
29 웅진 016880 28 2020 2 193 10.56 10187769 891148 79927080 10187769 10.56 1143.22 12.75 12.75 20862664882 12.92 12.92 20862664882
30 형지엘리트 093240 29 2135 2 135 6.75 10132175 861005 38390259 10132175 6.75 1176.78 26.39 26.39 23045132631 28.12 28.12 23045132631
31 한화솔루션 009830 30 29550 5 -3750 -11.26 9939316 10049870 171892536 9939316 -11.26 98.90 5.78 5.78 295374783225 5.82 5.82 295374783225

31
top30/20250523/top30-av-20250523-144001.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
우리기술,032820,1,2400,2,300,14.29,143784838,7797371,164677432,143784838,14.29,1844.02,87.31,87.31,351657262908,88.98,88.98,351657262908
KODEX 200선물인버스2X,252670,2,2077,5,-13,-0.62,82477087,113814792,646500000,82477087,-0.62,72.47,12.76,12.76,171040363121,12.74,12.74,171040363121
메디콕스,054180,3,229,5,-12,-4.98,72080771,61159224,82878283,72080771,-4.98,117.86,86.97,86.97,18712840307,98.60,98.60,18712840307
진원생명과학,011000,4,3580,2,215,6.39,40833410,16521974,84917083,40833410,6.39,247.15,48.09,48.09,156125743001,51.36,51.36,156125743001
넥스트아이,137940,5,684,2,63,10.14,26755631,9650391,85368992,26755631,10.14,277.25,31.34,31.34,18582176928,31.82,31.82,18582176928
평화산업,090080,6,1691,2,135,8.68,25959079,7677885,54902259,25959079,8.68,338.10,47.28,47.28,43591200780,46.95,46.95,43591200780
형지I&C,011080,7,1938,2,296,18.03,25150729,3507376,31541686,25150729,18.03,717.08,79.74,79.74,50916942455,83.30,83.30,50916942455
휴마시스,205470,8,1739,5,-160,-8.43,20461883,97669384,129375009,20461883,-8.43,20.95,15.82,15.82,36570721142,16.25,16.25,36570721142
KODEX 2차전지산업레버리지,462330,9,630,5,-36,-5.41,19744585,30568880,242900000,19744585,-5.41,64.59,8.13,8.13,12567393845,8.21,8.21,12567393845
KODEX 코스닥150레버리지,233740,10,6670,5,-30,-0.45,19582370,22445758,275800000,19582370,-0.45,87.24,7.10,7.10,130380426174,7.09,7.09,130380426174
케이씨티,089150,11,2990,2,360,13.69,17872648,15894164,17150000,17872648,13.69,112.45,104.21,104.21,54317841418,105.93,105.93,54317841418
KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,17346934,30234076,64400000,17346934,0.25,57.38,26.94,26.94,69799344986,26.96,26.96,69799344986
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,15435995,16819824,1497000000,15435995,2.00,91.77,1.03,1.03,1574408635,1.03,1.03,1574408635
위더스제약,330350,14,10110,2,1810,21.81,15000196,4579109,13202139,15000196,21.81,327.58,113.62,113.62,145389871125,108.93,108.93,145389871125
한신기계,011700,15,3555,2,625,21.33,14991204,159470,32446151,14991204,21.33,9400.64,46.20,46.20,51612537233,44.75,44.75,51612537233
대영포장,014160,16,1434,2,62,4.52,14595550,9050712,108394549,14595550,4.52,161.26,13.47,13.47,20972028330,13.49,13.49,20972028330
두산에너빌리티,034020,17,41350,2,3100,8.10,14474799,10239052,640561146,14474799,8.10,141.37,2.26,2.26,583784372250,2.20,2.20,583784372250
씨씨에스,066790,18,1515,5,-234,-13.38,13790078,10515242,65152039,13790078,-13.38,131.14,21.17,21.17,23695555151,24.01,24.01,23695555151
그린생명과학,114450,19,2650,5,-215,-7.50,13456138,7225163,20000000,13456138,-7.50,186.24,67.28,67.28,41194184842,77.72,77.72,41194184842
프롬바이오,377220,20,3100,5,-185,-5.63,13129143,59568104,28310000,13129143,-5.63,22.04,46.38,46.38,42533904421,48.47,48.47,42533904421
인투셀,287840,21,31650,2,14650,86.18,12856735,0,14829094,12856735,86.18,0.00,86.70,86.70,431096143100,91.85,91.85,431096143100
랩지노믹스,084650,22,2875,5,-245,-7.85,12737388,83740136,74239990,12737388,-7.85,15.21,17.16,17.16,36878269593,17.28,17.28,36878269593
피코그램,376180,23,2940,2,245,9.09,12161087,7940304,18491378,12161087,9.09,153.16,65.77,65.77,37166740015,68.37,68.37,37166740015
휴림로봇,090710,24,2045,2,60,3.02,12086440,2086220,110237793,12086440,3.02,579.35,10.96,10.96,25654185272,11.38,11.38,25654185272
셀리드,299660,25,6190,5,-570,-8.43,10837594,12642255,21102977,10837594,-8.43,85.73,51.36,51.36,71188384915,54.50,54.50,71188384915
사조동아원,008040,26,1202,2,2,0.17,10673886,31672508,141144600,10673886,0.17,33.70,7.56,7.56,12826820725,7.56,7.56,12826820725
KODEX 레버리지,122630,27,16140,2,60,0.37,10330350,12808964,135550000,10330350,0.37,80.65,7.62,7.62,167141251130,7.64,7.64,167141251130
웅진,016880,28,2025,2,198,10.84,10225636,891148,79927080,10225636,10.84,1147.47,12.79,12.79,20939291442,12.94,12.94,20939291442
형지엘리트,093240,29,2115,2,115,5.75,10208737,861005,38390259,10208737,5.75,1185.68,26.59,26.59,23207667841,28.58,28.58,23207667841
한화솔루션,009830,30,29500,5,-3800,-11.41,10042678,10049870,171892536,10042678,-11.41,99.93,5.84,5.84,298427481750,5.89,5.89,298427481750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2400 2 300 14.29 143784838 7797371 164677432 143784838 14.29 1844.02 87.31 87.31 351657262908 88.98 88.98 351657262908
3 KODEX 200선물인버스2X 252670 2 2077 5 -13 -0.62 82477087 113814792 646500000 82477087 -0.62 72.47 12.76 12.76 171040363121 12.74 12.74 171040363121
4 메디콕스 054180 3 229 5 -12 -4.98 72080771 61159224 82878283 72080771 -4.98 117.86 86.97 86.97 18712840307 98.60 98.60 18712840307
5 진원생명과학 011000 4 3580 2 215 6.39 40833410 16521974 84917083 40833410 6.39 247.15 48.09 48.09 156125743001 51.36 51.36 156125743001
6 넥스트아이 137940 5 684 2 63 10.14 26755631 9650391 85368992 26755631 10.14 277.25 31.34 31.34 18582176928 31.82 31.82 18582176928
7 평화산업 090080 6 1691 2 135 8.68 25959079 7677885 54902259 25959079 8.68 338.10 47.28 47.28 43591200780 46.95 46.95 43591200780
8 형지I&C 011080 7 1938 2 296 18.03 25150729 3507376 31541686 25150729 18.03 717.08 79.74 79.74 50916942455 83.30 83.30 50916942455
9 휴마시스 205470 8 1739 5 -160 -8.43 20461883 97669384 129375009 20461883 -8.43 20.95 15.82 15.82 36570721142 16.25 16.25 36570721142
10 KODEX 2차전지산업레버리지 462330 9 630 5 -36 -5.41 19744585 30568880 242900000 19744585 -5.41 64.59 8.13 8.13 12567393845 8.21 8.21 12567393845
11 KODEX 코스닥150레버리지 233740 10 6670 5 -30 -0.45 19582370 22445758 275800000 19582370 -0.45 87.24 7.10 7.10 130380426174 7.09 7.09 130380426174
12 케이씨티 089150 11 2990 2 360 13.69 17872648 15894164 17150000 17872648 13.69 112.45 104.21 104.21 54317841418 105.93 105.93 54317841418
13 KODEX 코스닥150선물인버스 251340 12 4020 2 10 0.25 17346934 30234076 64400000 17346934 0.25 57.38 26.94 26.94 69799344986 26.96 26.96 69799344986
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 102 2 2 2.00 15435995 16819824 1497000000 15435995 2.00 91.77 1.03 1.03 1574408635 1.03 1.03 1574408635
15 위더스제약 330350 14 10110 2 1810 21.81 15000196 4579109 13202139 15000196 21.81 327.58 113.62 113.62 145389871125 108.93 108.93 145389871125
16 한신기계 011700 15 3555 2 625 21.33 14991204 159470 32446151 14991204 21.33 9400.64 46.20 46.20 51612537233 44.75 44.75 51612537233
17 대영포장 014160 16 1434 2 62 4.52 14595550 9050712 108394549 14595550 4.52 161.26 13.47 13.47 20972028330 13.49 13.49 20972028330
18 두산에너빌리티 034020 17 41350 2 3100 8.10 14474799 10239052 640561146 14474799 8.10 141.37 2.26 2.26 583784372250 2.20 2.20 583784372250
19 씨씨에스 066790 18 1515 5 -234 -13.38 13790078 10515242 65152039 13790078 -13.38 131.14 21.17 21.17 23695555151 24.01 24.01 23695555151
20 그린생명과학 114450 19 2650 5 -215 -7.50 13456138 7225163 20000000 13456138 -7.50 186.24 67.28 67.28 41194184842 77.72 77.72 41194184842
21 프롬바이오 377220 20 3100 5 -185 -5.63 13129143 59568104 28310000 13129143 -5.63 22.04 46.38 46.38 42533904421 48.47 48.47 42533904421
22 인투셀 287840 21 31650 2 14650 86.18 12856735 0 14829094 12856735 86.18 0.00 86.70 86.70 431096143100 91.85 91.85 431096143100
23 랩지노믹스 084650 22 2875 5 -245 -7.85 12737388 83740136 74239990 12737388 -7.85 15.21 17.16 17.16 36878269593 17.28 17.28 36878269593
24 피코그램 376180 23 2940 2 245 9.09 12161087 7940304 18491378 12161087 9.09 153.16 65.77 65.77 37166740015 68.37 68.37 37166740015
25 휴림로봇 090710 24 2045 2 60 3.02 12086440 2086220 110237793 12086440 3.02 579.35 10.96 10.96 25654185272 11.38 11.38 25654185272
26 셀리드 299660 25 6190 5 -570 -8.43 10837594 12642255 21102977 10837594 -8.43 85.73 51.36 51.36 71188384915 54.50 54.50 71188384915
27 사조동아원 008040 26 1202 2 2 0.17 10673886 31672508 141144600 10673886 0.17 33.70 7.56 7.56 12826820725 7.56 7.56 12826820725
28 KODEX 레버리지 122630 27 16140 2 60 0.37 10330350 12808964 135550000 10330350 0.37 80.65 7.62 7.62 167141251130 7.64 7.64 167141251130
29 웅진 016880 28 2025 2 198 10.84 10225636 891148 79927080 10225636 10.84 1147.47 12.79 12.79 20939291442 12.94 12.94 20939291442
30 형지엘리트 093240 29 2115 2 115 5.75 10208737 861005 38390259 10208737 5.75 1185.68 26.59 26.59 23207667841 28.58 28.58 23207667841
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10042678 10049870 171892536 10042678 -11.41 99.93 5.84 5.84 298427481750 5.89 5.89 298427481750

31
top30/20250523/top30-av-20250523-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2390,2,290,13.81,144755863,7797371,164677432,144755863,13.81,1856.47,87.90,87.90,353984952230,89.94,89.94,353984952230
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,83780652,113814792,646500000,83780652,-0.48,73.61,12.96,12.96,173751414412,12.92,12.92,173751414412
메디콕스,054180,3,229,5,-12,-4.98,72556022,61159224,82878283,72556022,-4.98,118.63,87.55,87.55,18820903871,99.17,99.17,18820903871
진원생명과학,011000,4,3590,2,225,6.69,41178751,16521974,84917083,41178751,6.69,249.24,48.49,48.49,157354282621,51.62,51.62,157354282621
넥스트아이,137940,5,675,2,54,8.70,26899485,9650391,85368992,26899485,8.70,278.74,31.51,31.51,18679219583,32.42,32.42,18679219583
평화산업,090080,6,1673,2,117,7.52,26299646,7677885,54902259,26299646,7.52,342.54,47.90,47.90,44163206764,48.08,48.08,44163206764
형지I&C,011080,7,1908,2,266,16.20,25805286,3507376,31541686,25805286,16.20,735.74,81.81,81.81,52176543437,86.70,86.70,52176543437
휴마시스,205470,8,1732,5,-167,-8.79,20642400,97669384,129375009,20642400,-8.79,21.13,15.96,15.96,36884565741,16.46,16.46,36884565741
케이씨티,089150,9,3245,2,615,23.38,20445274,15894164,17150000,20445274,23.38,128.63,119.21,119.21,62551913725,112.40,112.40,62551913725
KODEX 2차전지산업레버리지,462330,10,628,5,-38,-5.71,19940531,30568880,242900000,19940531,-5.71,65.23,8.21,8.21,12690627711,8.32,8.32,12690627711
KODEX 코스닥150레버리지,233740,11,6665,5,-35,-0.52,19846210,22445758,275800000,19846210,-0.52,88.42,7.20,7.20,132139141809,7.19,7.19,132139141809
KODEX 코스닥150선물인버스,251340,12,4022,2,12,0.30,17728805,30234076,64400000,17728805,0.30,58.64,27.53,27.53,71334788253,27.54,27.54,71334788253
위더스제약,330350,13,10070,2,1770,21.33,15932061,4579109,13202139,15932061,21.33,347.93,120.68,120.68,154477174125,116.20,116.20,154477174125
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,102,2,2,2.00,15572828,16819824,1497000000,15572828,2.00,92.59,1.04,1.04,1588365601,1.04,1.04,1588365601
한신기계,011700,15,3465,2,535,18.26,15422812,159470,32446151,15422812,18.26,9671.29,47.53,47.53,53132435870,47.26,47.26,53132435870
대영포장,014160,16,1423,2,51,3.72,14758171,9050712,108394549,14758171,3.72,163.06,13.62,13.62,21204296387,13.75,13.75,21204296387
두산에너빌리티,034020,17,41250,2,3000,7.84,14737877,10239052,640561146,14737877,7.84,143.94,2.30,2.30,594651256525,2.25,2.25,594651256525
씨씨에스,066790,18,1504,5,-245,-14.01,14211340,10515242,65152039,14211340,-14.01,135.15,21.81,21.81,24327354167,24.83,24.83,24327354167
그린생명과학,114450,19,2655,5,-210,-7.33,13556543,7225163,20000000,13556543,-7.33,187.63,67.78,67.78,41461377592,78.08,78.08,41461377592
프롬바이오,377220,20,3095,5,-190,-5.78,13438533,59568104,28310000,13438533,-5.78,22.56,47.47,47.47,43482877631,49.63,49.63,43482877631
인투셀,287840,21,31350,2,14350,84.41,12963026,0,14829094,12963026,84.41,0.00,87.42,87.42,434434059825,93.45,93.45,434434059825
랩지노믹스,084650,22,2870,5,-250,-8.01,12860882,83740136,74239990,12860882,-8.01,15.36,17.32,17.32,37232575664,17.47,17.47,37232575664
피코그램,376180,23,2925,2,230,8.53,12223471,7940304,18491378,12223471,8.53,153.94,66.10,66.10,37350572654,69.06,69.06,37350572654
휴림로봇,090710,24,2035,2,50,2.52,12136756,2086220,110237793,12136756,2.52,581.76,11.01,11.01,25756706299,11.48,11.48,25756706299
셀리드,299660,25,6160,5,-600,-8.88,10896092,12642255,21102977,10896092,-8.88,86.19,51.63,51.63,71548085655,55.04,55.04,71548085655
사조동아원,008040,26,1204,2,4,0.33,10720375,31672508,141144600,10720375,0.33,33.85,7.60,7.60,12882687627,7.58,7.58,12882687627
KODEX 레버리지,122630,27,16135,2,55,0.34,10437382,12808964,135550000,10437382,0.34,81.48,7.70,7.70,168868649150,7.72,7.72,168868649150
형지엘리트,093240,28,2085,2,85,4.25,10397052,861005,38390259,10397052,4.25,1207.55,27.08,27.08,23602504056,29.49,29.49,23602504056
웅진,016880,29,2015,2,188,10.29,10308478,891148,79927080,10308478,10.29,1156.76,12.90,12.90,21106232287,13.11,13.11,21106232287
동양철관,008970,30,1353,2,37,2.81,10179983,4670186,159323019,10179983,2.81,217.98,6.39,6.39,13712341119,6.36,6.36,13712341119
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2390 2 290 13.81 144755863 7797371 164677432 144755863 13.81 1856.47 87.90 87.90 353984952230 89.94 89.94 353984952230
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 83780652 113814792 646500000 83780652 -0.48 73.61 12.96 12.96 173751414412 12.92 12.92 173751414412
4 메디콕스 054180 3 229 5 -12 -4.98 72556022 61159224 82878283 72556022 -4.98 118.63 87.55 87.55 18820903871 99.17 99.17 18820903871
5 진원생명과학 011000 4 3590 2 225 6.69 41178751 16521974 84917083 41178751 6.69 249.24 48.49 48.49 157354282621 51.62 51.62 157354282621
6 넥스트아이 137940 5 675 2 54 8.70 26899485 9650391 85368992 26899485 8.70 278.74 31.51 31.51 18679219583 32.42 32.42 18679219583
7 평화산업 090080 6 1673 2 117 7.52 26299646 7677885 54902259 26299646 7.52 342.54 47.90 47.90 44163206764 48.08 48.08 44163206764
8 형지I&C 011080 7 1908 2 266 16.20 25805286 3507376 31541686 25805286 16.20 735.74 81.81 81.81 52176543437 86.70 86.70 52176543437
9 휴마시스 205470 8 1732 5 -167 -8.79 20642400 97669384 129375009 20642400 -8.79 21.13 15.96 15.96 36884565741 16.46 16.46 36884565741
10 케이씨티 089150 9 3245 2 615 23.38 20445274 15894164 17150000 20445274 23.38 128.63 119.21 119.21 62551913725 112.40 112.40 62551913725
11 KODEX 2차전지산업레버리지 462330 10 628 5 -38 -5.71 19940531 30568880 242900000 19940531 -5.71 65.23 8.21 8.21 12690627711 8.32 8.32 12690627711
12 KODEX 코스닥150레버리지 233740 11 6665 5 -35 -0.52 19846210 22445758 275800000 19846210 -0.52 88.42 7.20 7.20 132139141809 7.19 7.19 132139141809
13 KODEX 코스닥150선물인버스 251340 12 4022 2 12 0.30 17728805 30234076 64400000 17728805 0.30 58.64 27.53 27.53 71334788253 27.54 27.54 71334788253
14 위더스제약 330350 13 10070 2 1770 21.33 15932061 4579109 13202139 15932061 21.33 347.93 120.68 120.68 154477174125 116.20 116.20 154477174125
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 102 2 2 2.00 15572828 16819824 1497000000 15572828 2.00 92.59 1.04 1.04 1588365601 1.04 1.04 1588365601
16 한신기계 011700 15 3465 2 535 18.26 15422812 159470 32446151 15422812 18.26 9671.29 47.53 47.53 53132435870 47.26 47.26 53132435870
17 대영포장 014160 16 1423 2 51 3.72 14758171 9050712 108394549 14758171 3.72 163.06 13.62 13.62 21204296387 13.75 13.75 21204296387
18 두산에너빌리티 034020 17 41250 2 3000 7.84 14737877 10239052 640561146 14737877 7.84 143.94 2.30 2.30 594651256525 2.25 2.25 594651256525
19 씨씨에스 066790 18 1504 5 -245 -14.01 14211340 10515242 65152039 14211340 -14.01 135.15 21.81 21.81 24327354167 24.83 24.83 24327354167
20 그린생명과학 114450 19 2655 5 -210 -7.33 13556543 7225163 20000000 13556543 -7.33 187.63 67.78 67.78 41461377592 78.08 78.08 41461377592
21 프롬바이오 377220 20 3095 5 -190 -5.78 13438533 59568104 28310000 13438533 -5.78 22.56 47.47 47.47 43482877631 49.63 49.63 43482877631
22 인투셀 287840 21 31350 2 14350 84.41 12963026 0 14829094 12963026 84.41 0.00 87.42 87.42 434434059825 93.45 93.45 434434059825
23 랩지노믹스 084650 22 2870 5 -250 -8.01 12860882 83740136 74239990 12860882 -8.01 15.36 17.32 17.32 37232575664 17.47 17.47 37232575664
24 피코그램 376180 23 2925 2 230 8.53 12223471 7940304 18491378 12223471 8.53 153.94 66.10 66.10 37350572654 69.06 69.06 37350572654
25 휴림로봇 090710 24 2035 2 50 2.52 12136756 2086220 110237793 12136756 2.52 581.76 11.01 11.01 25756706299 11.48 11.48 25756706299
26 셀리드 299660 25 6160 5 -600 -8.88 10896092 12642255 21102977 10896092 -8.88 86.19 51.63 51.63 71548085655 55.04 55.04 71548085655
27 사조동아원 008040 26 1204 2 4 0.33 10720375 31672508 141144600 10720375 0.33 33.85 7.60 7.60 12882687627 7.58 7.58 12882687627
28 KODEX 레버리지 122630 27 16135 2 55 0.34 10437382 12808964 135550000 10437382 0.34 81.48 7.70 7.70 168868649150 7.72 7.72 168868649150
29 형지엘리트 093240 28 2085 2 85 4.25 10397052 861005 38390259 10397052 4.25 1207.55 27.08 27.08 23602504056 29.49 29.49 23602504056
30 웅진 016880 29 2015 2 188 10.29 10308478 891148 79927080 10308478 10.29 1156.76 12.90 12.90 21106232287 13.11 13.11 21106232287
31 동양철관 008970 30 1353 2 37 2.81 10179983 4670186 159323019 10179983 2.81 217.98 6.39 6.39 13712341119 6.36 6.36 13712341119

31
top30/20250523/top30-av-20250523-150000.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
우리기술,032820,1,2370,2,270,12.86,146555365,7797371,164677432,146555365,12.86,1879.55,89.00,89.00,358264585208,91.80,91.80,358264585208
KODEX 200선물인버스2X,252670,2,2077,5,-13,-0.62,84946267,113814792,646500000,84946267,-0.62,74.64,13.14,13.14,176175803329,13.12,13.12,176175803329
메디콕스,054180,3,228,5,-13,-5.39,73062107,61159224,82878283,73062107,-5.39,119.46,88.16,88.16,18935792187,100.21,100.21,18935792187
진원생명과학,011000,4,3645,2,280,8.32,41635091,16521974,84917083,41635091,8.32,252.00,49.03,49.03,159015902554,51.37,51.37,159015902554
넥스트아이,137940,5,673,2,52,8.37,27104159,9650391,85368992,27104159,8.37,280.86,31.75,31.75,18817940112,32.75,32.75,18817940112
평화산업,090080,6,1685,2,129,8.29,26463554,7677885,54902259,26463554,8.29,344.67,48.20,48.20,44438552665,48.04,48.04,44438552665
형지I&C,011080,7,1896,2,254,15.47,26419400,3507376,31541686,26419400,15.47,753.25,83.76,83.76,53348405916,89.21,89.21,53348405916
케이씨티,089150,8,3130,2,500,19.01,21690095,15894164,17150000,21690095,19.01,136.47,126.47,126.47,66525099191,123.93,123.93,66525099191
휴마시스,205470,9,1734,5,-165,-8.69,20871733,97669384,129375009,20871733,-8.69,21.37,16.13,16.13,37282066700,16.62,16.62,37282066700
KODEX 코스닥150레버리지,233740,10,6670,5,-30,-0.45,20323193,22445758,275800000,20323193,-0.45,90.54,7.37,7.37,135322405844,7.36,7.36,135322405844
KODEX 2차전지산업레버리지,462330,11,628,5,-38,-5.71,20030194,30568880,242900000,20030194,-5.71,65.52,8.25,8.25,12746915834,8.36,8.36,12746915834
KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,18210143,30234076,64400000,18210143,0.25,60.23,28.28,28.28,73269746131,28.30,28.30,73269746131
위더스제약,330350,13,9990,2,1690,20.36,16703973,4579109,13202139,16703973,20.36,364.79,126.52,126.52,162255812035,123.02,123.02,162255812035
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,102,2,2,2.00,15678760,16819824,1497000000,15678760,2.00,93.22,1.05,1.05,1599170666,1.05,1.05,1599170666
한신기계,011700,15,3465,2,535,18.26,15541855,159470,32446151,15541855,18.26,9745.94,47.90,47.90,53545548777,47.63,47.63,53545548777
두산에너빌리티,034020,16,41150,2,2900,7.58,15029715,10239052,640561146,15029715,7.58,146.79,2.35,2.35,606666444225,2.30,2.30,606666444225
대영포장,014160,17,1434,2,62,4.52,14940528,9050712,108394549,14940528,4.52,165.08,13.78,13.78,21464351561,13.81,13.81,21464351561
씨씨에스,066790,18,1475,5,-274,-15.67,14774028,10515242,65152039,14774028,-15.67,140.50,22.68,22.68,25158840858,26.18,26.18,25158840858
그린생명과학,114450,19,2700,5,-165,-5.76,13690367,7225163,20000000,13690367,-5.76,189.48,68.45,68.45,41822126642,77.45,77.45,41822126642
프롬바이오,377220,20,3085,5,-200,-6.09,13608683,59568104,28310000,13608683,-6.09,22.85,48.07,48.07,44008721232,50.39,50.39,44008721232
인투셀,287840,21,31800,2,14800,87.06,13097578,0,14829094,13097578,87.06,0.00,88.32,88.32,438704735350,93.03,93.03,438704735350
랩지노믹스,084650,22,2845,5,-275,-8.81,13037347,83740136,74239990,13037347,-8.81,15.57,17.56,17.56,37736119319,17.87,17.87,37736119319
피코그램,376180,23,2885,2,190,7.05,12285632,7940304,18491378,12285632,7.05,154.72,66.44,66.44,37530691179,70.35,70.35,37530691179
휴림로봇,090710,24,2030,2,45,2.27,12172461,2086220,110237793,12172461,2.27,583.47,11.04,11.04,25829147074,11.54,11.54,25829147074
셀리드,299660,25,6190,5,-570,-8.43,10974532,12642255,21102977,10974532,-8.43,86.81,52.00,52.00,72032217255,55.14,55.14,72032217255
사조동아원,008040,26,1200,3,0,0.00,10762892,31672508,141144600,10762892,0.00,33.98,7.63,7.63,12933764102,7.64,7.64,12933764102
KODEX 레버리지,122630,27,16140,2,60,0.37,10593890,12808964,135550000,10593890,0.37,82.71,7.82,7.82,171393649880,7.83,7.83,171393649880
형지엘리트,093240,28,2060,2,60,3.00,10504576,861005,38390259,10504576,3.00,1220.04,27.36,27.36,23825321351,30.13,30.13,23825321351
웅진,016880,29,2015,2,188,10.29,10345743,891148,79927080,10345743,10.29,1160.95,12.94,12.94,21181290730,13.15,13.15,21181290730
동양철관,008970,30,1350,2,34,2.58,10308643,4670186,159323019,10308643,2.58,220.73,6.47,6.47,13886183919,6.46,6.46,13886183919
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2370 2 270 12.86 146555365 7797371 164677432 146555365 12.86 1879.55 89.00 89.00 358264585208 91.80 91.80 358264585208
3 KODEX 200선물인버스2X 252670 2 2077 5 -13 -0.62 84946267 113814792 646500000 84946267 -0.62 74.64 13.14 13.14 176175803329 13.12 13.12 176175803329
4 메디콕스 054180 3 228 5 -13 -5.39 73062107 61159224 82878283 73062107 -5.39 119.46 88.16 88.16 18935792187 100.21 100.21 18935792187
5 진원생명과학 011000 4 3645 2 280 8.32 41635091 16521974 84917083 41635091 8.32 252.00 49.03 49.03 159015902554 51.37 51.37 159015902554
6 넥스트아이 137940 5 673 2 52 8.37 27104159 9650391 85368992 27104159 8.37 280.86 31.75 31.75 18817940112 32.75 32.75 18817940112
7 평화산업 090080 6 1685 2 129 8.29 26463554 7677885 54902259 26463554 8.29 344.67 48.20 48.20 44438552665 48.04 48.04 44438552665
8 형지I&C 011080 7 1896 2 254 15.47 26419400 3507376 31541686 26419400 15.47 753.25 83.76 83.76 53348405916 89.21 89.21 53348405916
9 케이씨티 089150 8 3130 2 500 19.01 21690095 15894164 17150000 21690095 19.01 136.47 126.47 126.47 66525099191 123.93 123.93 66525099191
10 휴마시스 205470 9 1734 5 -165 -8.69 20871733 97669384 129375009 20871733 -8.69 21.37 16.13 16.13 37282066700 16.62 16.62 37282066700
11 KODEX 코스닥150레버리지 233740 10 6670 5 -30 -0.45 20323193 22445758 275800000 20323193 -0.45 90.54 7.37 7.37 135322405844 7.36 7.36 135322405844
12 KODEX 2차전지산업레버리지 462330 11 628 5 -38 -5.71 20030194 30568880 242900000 20030194 -5.71 65.52 8.25 8.25 12746915834 8.36 8.36 12746915834
13 KODEX 코스닥150선물인버스 251340 12 4020 2 10 0.25 18210143 30234076 64400000 18210143 0.25 60.23 28.28 28.28 73269746131 28.30 28.30 73269746131
14 위더스제약 330350 13 9990 2 1690 20.36 16703973 4579109 13202139 16703973 20.36 364.79 126.52 126.52 162255812035 123.02 123.02 162255812035
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 102 2 2 2.00 15678760 16819824 1497000000 15678760 2.00 93.22 1.05 1.05 1599170666 1.05 1.05 1599170666
16 한신기계 011700 15 3465 2 535 18.26 15541855 159470 32446151 15541855 18.26 9745.94 47.90 47.90 53545548777 47.63 47.63 53545548777
17 두산에너빌리티 034020 16 41150 2 2900 7.58 15029715 10239052 640561146 15029715 7.58 146.79 2.35 2.35 606666444225 2.30 2.30 606666444225
18 대영포장 014160 17 1434 2 62 4.52 14940528 9050712 108394549 14940528 4.52 165.08 13.78 13.78 21464351561 13.81 13.81 21464351561
19 씨씨에스 066790 18 1475 5 -274 -15.67 14774028 10515242 65152039 14774028 -15.67 140.50 22.68 22.68 25158840858 26.18 26.18 25158840858
20 그린생명과학 114450 19 2700 5 -165 -5.76 13690367 7225163 20000000 13690367 -5.76 189.48 68.45 68.45 41822126642 77.45 77.45 41822126642
21 프롬바이오 377220 20 3085 5 -200 -6.09 13608683 59568104 28310000 13608683 -6.09 22.85 48.07 48.07 44008721232 50.39 50.39 44008721232
22 인투셀 287840 21 31800 2 14800 87.06 13097578 0 14829094 13097578 87.06 0.00 88.32 88.32 438704735350 93.03 93.03 438704735350
23 랩지노믹스 084650 22 2845 5 -275 -8.81 13037347 83740136 74239990 13037347 -8.81 15.57 17.56 17.56 37736119319 17.87 17.87 37736119319
24 피코그램 376180 23 2885 2 190 7.05 12285632 7940304 18491378 12285632 7.05 154.72 66.44 66.44 37530691179 70.35 70.35 37530691179
25 휴림로봇 090710 24 2030 2 45 2.27 12172461 2086220 110237793 12172461 2.27 583.47 11.04 11.04 25829147074 11.54 11.54 25829147074
26 셀리드 299660 25 6190 5 -570 -8.43 10974532 12642255 21102977 10974532 -8.43 86.81 52.00 52.00 72032217255 55.14 55.14 72032217255
27 사조동아원 008040 26 1200 3 0 0.00 10762892 31672508 141144600 10762892 0.00 33.98 7.63 7.63 12933764102 7.64 7.64 12933764102
28 KODEX 레버리지 122630 27 16140 2 60 0.37 10593890 12808964 135550000 10593890 0.37 82.71 7.82 7.82 171393649880 7.83 7.83 171393649880
29 형지엘리트 093240 28 2060 2 60 3.00 10504576 861005 38390259 10504576 3.00 1220.04 27.36 27.36 23825321351 30.13 30.13 23825321351
30 웅진 016880 29 2015 2 188 10.29 10345743 891148 79927080 10345743 10.29 1160.95 12.94 12.94 21181290730 13.15 13.15 21181290730
31 동양철관 008970 30 1350 2 34 2.58 10308643 4670186 159323019 10308643 2.58 220.73 6.47 6.47 13886183919 6.46 6.46 13886183919

31
top30/20250523/top30-av-20250523-151000.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
우리기술,032820,1,2360,2,260,12.38,147944987,7797371,164677432,147944987,12.38,1897.37,89.84,89.84,361567409479,93.03,93.03,361567409479
KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,86035059,113814792,646500000,86035059,-0.38,75.59,13.31,13.31,178440456219,13.26,13.26,178440456219
메디콕스,054180,3,229,5,-12,-4.98,73421467,61159224,82878283,73421467,-4.98,120.05,88.59,88.59,19018114149,100.21,100.21,19018114149
진원생명과학,011000,4,3685,2,320,9.51,41972687,16521974,84917083,41972687,9.51,254.04,49.43,49.43,160255548768,51.21,51.21,160255548768
형지I&C,011080,5,1914,2,272,16.57,27563594,3507376,31541686,27563594,16.57,785.88,87.39,87.39,55585110360,92.07,92.07,55585110360
넥스트아이,137940,6,676,2,55,8.86,27440755,9650391,85368992,27440755,8.86,284.35,32.14,32.14,19042792043,33.00,33.00,19042792043
평화산업,090080,7,1668,2,112,7.20,26677896,7677885,54902259,26677896,7.20,347.46,48.59,48.59,44796331906,48.92,48.92,44796331906
케이씨티,089150,8,3415,1,785,29.85,24979434,15894164,17150000,24979434,29.85,157.16,145.65,145.65,77589755501,132.48,132.48,77589755501
휴마시스,205470,9,1731,5,-168,-8.85,21438083,97669384,129375009,21438083,-8.85,21.95,16.57,16.57,38258068786,17.08,17.08,38258068786
KODEX 코스닥150레버리지,233740,10,6660,5,-40,-0.60,20769489,22445758,275800000,20769489,-0.60,92.53,7.53,7.53,138294497803,7.53,7.53,138294497803
KODEX 2차전지산업레버리지,462330,11,626,5,-40,-6.01,20593004,30568880,242900000,20593004,-6.01,67.37,8.48,8.48,13099289765,8.61,8.61,13099289765
KODEX 코스닥150선물인버스,251340,12,4025,2,15,0.37,18539399,30234076,64400000,18539399,0.37,61.32,28.79,28.79,74593402499,28.78,28.78,74593402499
위더스제약,330350,13,9670,2,1370,16.51,17111897,4579109,13202139,17111897,16.51,373.69,129.61,129.61,166267801415,130.24,130.24,166267801415
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,102,2,2,2.00,15870947,16819824,1497000000,15870947,2.00,94.36,1.06,1.06,1618773740,1.06,1.06,1618773740
한신기계,011700,15,3450,2,520,17.75,15711456,159470,32446151,15711456,17.75,9852.30,48.42,48.42,54131055110,48.36,48.36,54131055110
두산에너빌리티,034020,16,40800,2,2550,6.67,15406639,10239052,640561146,15406639,6.67,150.47,2.41,2.41,622129876150,2.38,2.38,622129876150
대영포장,014160,17,1421,2,49,3.57,15188945,9050712,108394549,15188945,3.57,167.82,14.01,14.01,21817578526,14.16,14.16,21817578526
씨씨에스,066790,18,1468,5,-281,-16.07,15176958,10515242,65152039,15176958,-16.07,144.33,23.29,23.29,25758845440,26.93,26.93,25758845440
그린생명과학,114450,19,2760,5,-105,-3.66,13922619,7225163,20000000,13922619,-3.66,192.70,69.61,69.61,42463937172,76.93,76.93,42463937172
프롬바이오,377220,20,3040,5,-245,-7.46,13835585,59568104,28310000,13835585,-7.46,23.23,48.87,48.87,44699969557,51.94,51.94,44699969557
인투셀,287840,21,32650,2,15650,92.06,13410900,0,14829094,13410900,92.06,0.00,90.44,90.44,448827232250,92.70,92.70,448827232250
랩지노믹스,084650,22,2845,5,-275,-8.81,13167975,83740136,74239990,13167975,-8.81,15.72,17.74,17.74,38107740549,18.04,18.04,38107740549
피코그램,376180,23,2900,2,205,7.61,12320888,7940304,18491378,12320888,7.61,155.17,66.63,66.63,37633265709,70.18,70.18,37633265709
휴림로봇,090710,24,2025,2,40,2.02,12235735,2086220,110237793,12235735,2.02,586.50,11.10,11.10,25957432537,11.63,11.63,25957432537
셀리드,299660,25,6290,5,-470,-6.95,11108394,12642255,21102977,11108394,-6.95,87.87,52.64,52.64,72870071100,54.90,54.90,72870071100
사조동아원,008040,26,1198,5,-2,-0.17,10851296,31672508,141144600,10851296,-0.17,34.26,7.69,7.69,13039689693,7.71,7.71,13039689693
KODEX 레버리지,122630,27,16125,2,45,0.28,10658594,12808964,135550000,10658594,0.28,83.21,7.86,7.86,172437537218,7.89,7.89,172437537218
형지엘리트,093240,28,2045,2,45,2.25,10617997,861005,38390259,10617997,2.25,1233.21,27.66,27.66,24059714116,30.65,30.65,24059714116
동양철관,008970,29,1346,2,30,2.28,10526076,4670186,159323019,10526076,2.28,225.39,6.61,6.61,14179553252,6.61,6.61,14179553252
한화솔루션,009830,30,29400,5,-3900,-11.71,10431099,10049870,171892536,10431099,-11.71,103.79,6.07,6.07,309871898025,6.13,6.13,309871898025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 147944987 7797371 164677432 147944987 12.38 1897.37 89.84 89.84 361567409479 93.03 93.03 361567409479
3 KODEX 200선물인버스2X 252670 2 2082 5 -8 -0.38 86035059 113814792 646500000 86035059 -0.38 75.59 13.31 13.31 178440456219 13.26 13.26 178440456219
4 메디콕스 054180 3 229 5 -12 -4.98 73421467 61159224 82878283 73421467 -4.98 120.05 88.59 88.59 19018114149 100.21 100.21 19018114149
5 진원생명과학 011000 4 3685 2 320 9.51 41972687 16521974 84917083 41972687 9.51 254.04 49.43 49.43 160255548768 51.21 51.21 160255548768
6 형지I&C 011080 5 1914 2 272 16.57 27563594 3507376 31541686 27563594 16.57 785.88 87.39 87.39 55585110360 92.07 92.07 55585110360
7 넥스트아이 137940 6 676 2 55 8.86 27440755 9650391 85368992 27440755 8.86 284.35 32.14 32.14 19042792043 33.00 33.00 19042792043
8 평화산업 090080 7 1668 2 112 7.20 26677896 7677885 54902259 26677896 7.20 347.46 48.59 48.59 44796331906 48.92 48.92 44796331906
9 케이씨티 089150 8 3415 1 785 29.85 24979434 15894164 17150000 24979434 29.85 157.16 145.65 145.65 77589755501 132.48 132.48 77589755501
10 휴마시스 205470 9 1731 5 -168 -8.85 21438083 97669384 129375009 21438083 -8.85 21.95 16.57 16.57 38258068786 17.08 17.08 38258068786
11 KODEX 코스닥150레버리지 233740 10 6660 5 -40 -0.60 20769489 22445758 275800000 20769489 -0.60 92.53 7.53 7.53 138294497803 7.53 7.53 138294497803
12 KODEX 2차전지산업레버리지 462330 11 626 5 -40 -6.01 20593004 30568880 242900000 20593004 -6.01 67.37 8.48 8.48 13099289765 8.61 8.61 13099289765
13 KODEX 코스닥150선물인버스 251340 12 4025 2 15 0.37 18539399 30234076 64400000 18539399 0.37 61.32 28.79 28.79 74593402499 28.78 28.78 74593402499
14 위더스제약 330350 13 9670 2 1370 16.51 17111897 4579109 13202139 17111897 16.51 373.69 129.61 129.61 166267801415 130.24 130.24 166267801415
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 102 2 2 2.00 15870947 16819824 1497000000 15870947 2.00 94.36 1.06 1.06 1618773740 1.06 1.06 1618773740
16 한신기계 011700 15 3450 2 520 17.75 15711456 159470 32446151 15711456 17.75 9852.30 48.42 48.42 54131055110 48.36 48.36 54131055110
17 두산에너빌리티 034020 16 40800 2 2550 6.67 15406639 10239052 640561146 15406639 6.67 150.47 2.41 2.41 622129876150 2.38 2.38 622129876150
18 대영포장 014160 17 1421 2 49 3.57 15188945 9050712 108394549 15188945 3.57 167.82 14.01 14.01 21817578526 14.16 14.16 21817578526
19 씨씨에스 066790 18 1468 5 -281 -16.07 15176958 10515242 65152039 15176958 -16.07 144.33 23.29 23.29 25758845440 26.93 26.93 25758845440
20 그린생명과학 114450 19 2760 5 -105 -3.66 13922619 7225163 20000000 13922619 -3.66 192.70 69.61 69.61 42463937172 76.93 76.93 42463937172
21 프롬바이오 377220 20 3040 5 -245 -7.46 13835585 59568104 28310000 13835585 -7.46 23.23 48.87 48.87 44699969557 51.94 51.94 44699969557
22 인투셀 287840 21 32650 2 15650 92.06 13410900 0 14829094 13410900 92.06 0.00 90.44 90.44 448827232250 92.70 92.70 448827232250
23 랩지노믹스 084650 22 2845 5 -275 -8.81 13167975 83740136 74239990 13167975 -8.81 15.72 17.74 17.74 38107740549 18.04 18.04 38107740549
24 피코그램 376180 23 2900 2 205 7.61 12320888 7940304 18491378 12320888 7.61 155.17 66.63 66.63 37633265709 70.18 70.18 37633265709
25 휴림로봇 090710 24 2025 2 40 2.02 12235735 2086220 110237793 12235735 2.02 586.50 11.10 11.10 25957432537 11.63 11.63 25957432537
26 셀리드 299660 25 6290 5 -470 -6.95 11108394 12642255 21102977 11108394 -6.95 87.87 52.64 52.64 72870071100 54.90 54.90 72870071100
27 사조동아원 008040 26 1198 5 -2 -0.17 10851296 31672508 141144600 10851296 -0.17 34.26 7.69 7.69 13039689693 7.71 7.71 13039689693
28 KODEX 레버리지 122630 27 16125 2 45 0.28 10658594 12808964 135550000 10658594 0.28 83.21 7.86 7.86 172437537218 7.89 7.89 172437537218
29 형지엘리트 093240 28 2045 2 45 2.25 10617997 861005 38390259 10617997 2.25 1233.21 27.66 27.66 24059714116 30.65 30.65 24059714116
30 동양철관 008970 29 1346 2 30 2.28 10526076 4670186 159323019 10526076 2.28 225.39 6.61 6.61 14179553252 6.61 6.61 14179553252
31 한화솔루션 009830 30 29400 5 -3900 -11.71 10431099 10049870 171892536 10431099 -11.71 103.79 6.07 6.07 309871898025 6.13 6.13 309871898025

31
top30/20250523/top30-av-20250523-152000.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
우리기술,032820,1,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617
KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,86643851,113814792,646500000,86643851,-0.38,76.13,13.40,13.40,179706982160,13.35,13.35,179706982160
메디콕스,054180,3,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868
진원생명과학,011000,4,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393
넥스트아이,137940,5,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479
형지I&C,011080,6,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375
평화산업,090080,7,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240
케이씨티,089150,8,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731
휴마시스,205470,9,1720,5,-179,-9.43,21921445,97669384,129375009,21921445,-9.43,22.44,16.94,16.94,39090625336,17.57,17.57,39090625336
KODEX 코스닥150레버리지,233740,10,6675,5,-25,-0.37,21259194,22445758,275800000,21259194,-0.37,94.71,7.71,7.71,141559664123,7.69,7.69,141559664123
KODEX 2차전지산업레버리지,462330,11,626,5,-40,-6.01,21179627,30568880,242900000,21179627,-6.01,69.28,8.72,8.72,13465596481,8.86,8.86,13465596481
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19097267,30234076,64400000,19097267,0.12,63.16,29.65,29.65,76836110319,29.72,29.72,76836110319
위더스제약,330350,13,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135
두산에너빌리티,034020,14,40750,2,2500,6.54,16072721,10239052,640561146,16072721,6.54,156.97,2.51,2.51,649219905975,2.49,2.49,649219905975
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16020242,16819824,1497000000,16020242,2.00,95.25,1.07,1.07,1634005251,1.07,1.07,1634005251
한신기계,011700,16,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540
씨씨에스,066790,17,1434,5,-315,-18.01,15827170,10515242,65152039,15827170,-18.01,150.52,24.29,24.29,26702740097,28.58,28.58,26702740097
대영포장,014160,18,1416,2,44,3.21,15507356,9050712,108394549,15507356,3.21,171.34,14.31,14.31,22269318546,14.51,14.51,22269318546
인투셀,287840,19,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625
그린생명과학,114450,20,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884
프롬바이오,377220,21,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812
랩지노믹스,084650,22,2855,5,-265,-8.49,13405157,83740136,74239990,13405157,-8.49,16.01,18.06,18.06,38782800463,18.30,18.30,38782800463
피코그램,376180,23,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486
휴림로봇,090710,24,2035,2,50,2.52,12363149,2086220,110237793,12363149,2.52,592.61,11.21,11.21,26215432484,11.69,11.69,26215432484
셀리드,299660,25,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915
사조동아원,008040,26,1203,2,3,0.25,11034914,31672508,141144600,11034914,0.25,34.84,7.82,7.82,13260431834,7.81,7.81,13260431834
KODEX 레버리지,122630,27,16115,2,35,0.22,10883047,12808964,135550000,10883047,0.22,84.96,8.03,8.03,176056195529,8.06,8.06,176056195529
동양철관,008970,28,1343,2,27,2.05,10822975,4670186,159323019,10822975,2.05,231.75,6.79,6.79,14578684941,6.81,6.81,14578684941
형지엘리트,093240,29,2055,2,55,2.75,10698100,861005,38390259,10698100,2.75,1242.51,27.87,27.87,24223482252,30.70,30.70,24223482252
한화솔루션,009830,30,29550,5,-3750,-11.26,10664380,10049870,171892536,10664380,-11.26,106.11,6.20,6.20,316728876200,6.24,6.24,316728876200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 149333535 7797371 164677432 149333535 12.38 1915.18 90.68 90.68 364849404617 93.88 93.88 364849404617
3 KODEX 200선물인버스2X 252670 2 2082 5 -8 -0.38 86643851 113814792 646500000 86643851 -0.38 76.13 13.40 13.40 179706982160 13.35 13.35 179706982160
4 메디콕스 054180 3 223 5 -18 -7.47 74003384 61159224 82878283 74003384 -7.47 121.00 89.29 89.29 19149503868 103.61 103.61 19149503868
5 진원생명과학 011000 4 3710 2 345 10.25 42330217 16521974 84917083 42330217 10.25 256.21 49.85 49.85 161575185393 51.29 51.29 161575185393
6 넥스트아이 137940 5 661 2 40 6.44 28212409 9650391 85368992 28212409 6.44 292.34 33.05 33.05 19552625479 34.65 34.65 19552625479
7 형지I&C 011080 6 1909 2 267 16.26 28010920 3507376 31541686 28010920 16.26 798.63 88.81 88.81 56441456375 93.74 93.74 56441456375
8 평화산업 090080 7 1670 2 114 7.33 26999913 7677885 54902259 26999913 7.33 351.66 49.18 49.18 45331868240 49.44 49.44 45331868240
9 케이씨티 089150 8 3415 1 785 29.85 25041196 15894164 17150000 25041196 29.85 157.55 146.01 146.01 77800672731 132.84 132.84 77800672731
10 휴마시스 205470 9 1720 5 -179 -9.43 21921445 97669384 129375009 21921445 -9.43 22.44 16.94 16.94 39090625336 17.57 17.57 39090625336
11 KODEX 코스닥150레버리지 233740 10 6675 5 -25 -0.37 21259194 22445758 275800000 21259194 -0.37 94.71 7.71 7.71 141559664123 7.69 7.69 141559664123
12 KODEX 2차전지산업레버리지 462330 11 626 5 -40 -6.01 21179627 30568880 242900000 21179627 -6.01 69.28 8.72 8.72 13465596481 8.86 8.86 13465596481
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19097267 30234076 64400000 19097267 0.12 63.16 29.65 29.65 76836110319 29.72 29.72 76836110319
14 위더스제약 330350 13 9510 2 1210 14.58 17507250 4579109 13202139 17507250 14.58 382.33 132.61 132.61 170061631135 135.45 135.45 170061631135
15 두산에너빌리티 034020 14 40750 2 2500 6.54 16072721 10239052 640561146 16072721 6.54 156.97 2.51 2.51 649219905975 2.49 2.49 649219905975
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16020242 16819824 1497000000 16020242 2.00 95.25 1.07 1.07 1634005251 1.07 1.07 1634005251
17 한신기계 011700 16 3465 2 535 18.26 15922557 159470 32446151 15922557 18.26 9984.67 49.07 49.07 54864389540 48.80 48.80 54864389540
18 씨씨에스 066790 17 1434 5 -315 -18.01 15827170 10515242 65152039 15827170 -18.01 150.52 24.29 24.29 26702740097 28.58 28.58 26702740097
19 대영포장 014160 18 1416 2 44 3.21 15507356 9050712 108394549 15507356 3.21 171.34 14.31 14.31 22269318546 14.51 14.51 22269318546
20 인투셀 287840 19 33750 2 16750 98.53 14234001 0 14829094 14234001 98.53 0.00 95.99 95.99 476385502625 95.19 95.19 476385502625
21 그린생명과학 114450 20 2840 5 -25 -0.87 14124213 7225163 20000000 14124213 -0.87 195.49 70.62 70.62 43028394884 75.75 75.75 43028394884
22 프롬바이오 377220 21 3060 5 -225 -6.85 14025352 59568104 28310000 14025352 -6.85 23.55 49.54 49.54 45279309812 52.27 52.27 45279309812
23 랩지노믹스 084650 22 2855 5 -265 -8.49 13405157 83740136 74239990 13405157 -8.49 16.01 18.06 18.06 38782800463 18.30 18.30 38782800463
24 피코그램 376180 23 2940 2 245 9.09 12399734 7940304 18491378 12399734 9.09 156.16 67.06 67.06 37864206486 69.65 69.65 37864206486
25 휴림로봇 090710 24 2035 2 50 2.52 12363149 2086220 110237793 12363149 2.52 592.61 11.21 11.21 26215432484 11.69 11.69 26215432484
26 셀리드 299660 25 6320 5 -440 -6.51 11240472 12642255 21102977 11240472 -6.51 88.91 53.26 53.26 73699802915 55.26 55.26 73699802915
27 사조동아원 008040 26 1203 2 3 0.25 11034914 31672508 141144600 11034914 0.25 34.84 7.82 7.82 13260431834 7.81 7.81 13260431834
28 KODEX 레버리지 122630 27 16115 2 35 0.22 10883047 12808964 135550000 10883047 0.22 84.96 8.03 8.03 176056195529 8.06 8.06 176056195529
29 동양철관 008970 28 1343 2 27 2.05 10822975 4670186 159323019 10822975 2.05 231.75 6.79 6.79 14578684941 6.81 6.81 14578684941
30 형지엘리트 093240 29 2055 2 55 2.75 10698100 861005 38390259 10698100 2.75 1242.51 27.87 27.87 24223482252 30.70 30.70 24223482252
31 한화솔루션 009830 30 29550 5 -3750 -11.26 10664380 10049870 171892536 10664380 -11.26 106.11 6.20 6.20 316728876200 6.24 6.24 316728876200

31
top30/20250523/top30-av-20250523-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617
KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,86643851,113814792,646500000,86643851,-0.38,76.13,13.40,13.40,179706982160,13.35,13.35,179706982160
메디콕스,054180,3,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868
진원생명과학,011000,4,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393
넥스트아이,137940,5,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479
형지I&C,011080,6,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375
평화산업,090080,7,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240
케이씨티,089150,8,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731
휴마시스,205470,9,1720,5,-179,-9.43,21921445,97669384,129375009,21921445,-9.43,22.44,16.94,16.94,39090625336,17.57,17.57,39090625336
KODEX 코스닥150레버리지,233740,10,6675,5,-25,-0.37,21259194,22445758,275800000,21259194,-0.37,94.71,7.71,7.71,141559664123,7.69,7.69,141559664123
KODEX 2차전지산업레버리지,462330,11,626,5,-40,-6.01,21179627,30568880,242900000,21179627,-6.01,69.28,8.72,8.72,13465596481,8.86,8.86,13465596481
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19097267,30234076,64400000,19097267,0.12,63.16,29.65,29.65,76836110319,29.72,29.72,76836110319
위더스제약,330350,13,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135
두산에너빌리티,034020,14,40750,2,2500,6.54,16072721,10239052,640561146,16072721,6.54,156.97,2.51,2.51,649219905975,2.49,2.49,649219905975
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16020242,16819824,1497000000,16020242,2.00,95.25,1.07,1.07,1634005251,1.07,1.07,1634005251
한신기계,011700,16,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540
씨씨에스,066790,17,1434,5,-315,-18.01,15827170,10515242,65152039,15827170,-18.01,150.52,24.29,24.29,26702740097,28.58,28.58,26702740097
대영포장,014160,18,1416,2,44,3.21,15507356,9050712,108394549,15507356,3.21,171.34,14.31,14.31,22269318546,14.51,14.51,22269318546
인투셀,287840,19,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625
그린생명과학,114450,20,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884
프롬바이오,377220,21,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812
랩지노믹스,084650,22,2855,5,-265,-8.49,13405157,83740136,74239990,13405157,-8.49,16.01,18.06,18.06,38782800463,18.30,18.30,38782800463
피코그램,376180,23,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486
휴림로봇,090710,24,2035,2,50,2.52,12363149,2086220,110237793,12363149,2.52,592.61,11.21,11.21,26215432484,11.69,11.69,26215432484
셀리드,299660,25,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915
사조동아원,008040,26,1203,2,3,0.25,11034914,31672508,141144600,11034914,0.25,34.84,7.82,7.82,13260431834,7.81,7.81,13260431834
KODEX 레버리지,122630,27,16115,2,35,0.22,10883047,12808964,135550000,10883047,0.22,84.96,8.03,8.03,176056195529,8.06,8.06,176056195529
동양철관,008970,28,1343,2,27,2.05,10822975,4670186,159323019,10822975,2.05,231.75,6.79,6.79,14578684941,6.81,6.81,14578684941
형지엘리트,093240,29,2055,2,55,2.75,10698100,861005,38390259,10698100,2.75,1242.51,27.87,27.87,24223482252,30.70,30.70,24223482252
한화솔루션,009830,30,29550,5,-3750,-11.26,10664380,10049870,171892536,10664380,-11.26,106.11,6.20,6.20,316728876200,6.24,6.24,316728876200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 149333535 7797371 164677432 149333535 12.38 1915.18 90.68 90.68 364849404617 93.88 93.88 364849404617
3 KODEX 200선물인버스2X 252670 2 2082 5 -8 -0.38 86643851 113814792 646500000 86643851 -0.38 76.13 13.40 13.40 179706982160 13.35 13.35 179706982160
4 메디콕스 054180 3 223 5 -18 -7.47 74003384 61159224 82878283 74003384 -7.47 121.00 89.29 89.29 19149503868 103.61 103.61 19149503868
5 진원생명과학 011000 4 3710 2 345 10.25 42330217 16521974 84917083 42330217 10.25 256.21 49.85 49.85 161575185393 51.29 51.29 161575185393
6 넥스트아이 137940 5 661 2 40 6.44 28212409 9650391 85368992 28212409 6.44 292.34 33.05 33.05 19552625479 34.65 34.65 19552625479
7 형지I&C 011080 6 1909 2 267 16.26 28010920 3507376 31541686 28010920 16.26 798.63 88.81 88.81 56441456375 93.74 93.74 56441456375
8 평화산업 090080 7 1670 2 114 7.33 26999913 7677885 54902259 26999913 7.33 351.66 49.18 49.18 45331868240 49.44 49.44 45331868240
9 케이씨티 089150 8 3415 1 785 29.85 25041196 15894164 17150000 25041196 29.85 157.55 146.01 146.01 77800672731 132.84 132.84 77800672731
10 휴마시스 205470 9 1720 5 -179 -9.43 21921445 97669384 129375009 21921445 -9.43 22.44 16.94 16.94 39090625336 17.57 17.57 39090625336
11 KODEX 코스닥150레버리지 233740 10 6675 5 -25 -0.37 21259194 22445758 275800000 21259194 -0.37 94.71 7.71 7.71 141559664123 7.69 7.69 141559664123
12 KODEX 2차전지산업레버리지 462330 11 626 5 -40 -6.01 21179627 30568880 242900000 21179627 -6.01 69.28 8.72 8.72 13465596481 8.86 8.86 13465596481
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19097267 30234076 64400000 19097267 0.12 63.16 29.65 29.65 76836110319 29.72 29.72 76836110319
14 위더스제약 330350 13 9510 2 1210 14.58 17507250 4579109 13202139 17507250 14.58 382.33 132.61 132.61 170061631135 135.45 135.45 170061631135
15 두산에너빌리티 034020 14 40750 2 2500 6.54 16072721 10239052 640561146 16072721 6.54 156.97 2.51 2.51 649219905975 2.49 2.49 649219905975
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16020242 16819824 1497000000 16020242 2.00 95.25 1.07 1.07 1634005251 1.07 1.07 1634005251
17 한신기계 011700 16 3465 2 535 18.26 15922557 159470 32446151 15922557 18.26 9984.67 49.07 49.07 54864389540 48.80 48.80 54864389540
18 씨씨에스 066790 17 1434 5 -315 -18.01 15827170 10515242 65152039 15827170 -18.01 150.52 24.29 24.29 26702740097 28.58 28.58 26702740097
19 대영포장 014160 18 1416 2 44 3.21 15507356 9050712 108394549 15507356 3.21 171.34 14.31 14.31 22269318546 14.51 14.51 22269318546
20 인투셀 287840 19 33750 2 16750 98.53 14234001 0 14829094 14234001 98.53 0.00 95.99 95.99 476385502625 95.19 95.19 476385502625
21 그린생명과학 114450 20 2840 5 -25 -0.87 14124213 7225163 20000000 14124213 -0.87 195.49 70.62 70.62 43028394884 75.75 75.75 43028394884
22 프롬바이오 377220 21 3060 5 -225 -6.85 14025352 59568104 28310000 14025352 -6.85 23.55 49.54 49.54 45279309812 52.27 52.27 45279309812
23 랩지노믹스 084650 22 2855 5 -265 -8.49 13405157 83740136 74239990 13405157 -8.49 16.01 18.06 18.06 38782800463 18.30 18.30 38782800463
24 피코그램 376180 23 2940 2 245 9.09 12399734 7940304 18491378 12399734 9.09 156.16 67.06 67.06 37864206486 69.65 69.65 37864206486
25 휴림로봇 090710 24 2035 2 50 2.52 12363149 2086220 110237793 12363149 2.52 592.61 11.21 11.21 26215432484 11.69 11.69 26215432484
26 셀리드 299660 25 6320 5 -440 -6.51 11240472 12642255 21102977 11240472 -6.51 88.91 53.26 53.26 73699802915 55.26 55.26 73699802915
27 사조동아원 008040 26 1203 2 3 0.25 11034914 31672508 141144600 11034914 0.25 34.84 7.82 7.82 13260431834 7.81 7.81 13260431834
28 KODEX 레버리지 122630 27 16115 2 35 0.22 10883047 12808964 135550000 10883047 0.22 84.96 8.03 8.03 176056195529 8.06 8.06 176056195529
29 동양철관 008970 28 1343 2 27 2.05 10822975 4670186 159323019 10822975 2.05 231.75 6.79 6.79 14578684941 6.81 6.81 14578684941
30 형지엘리트 093240 29 2055 2 55 2.75 10698100 861005 38390259 10698100 2.75 1242.51 27.87 27.87 24223482252 30.70 30.70 24223482252
31 한화솔루션 009830 30 29550 5 -3750 -11.26 10664380 10049870 171892536 10664380 -11.26 106.11 6.20 6.20 316728876200 6.24 6.24 316728876200

31
top30/20250523/top30-av-20250523-154000.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
우리기술,032820,1,2360,2,260,12.38,150105172,7797371,164677432,150105172,12.38,1925.07,91.15,91.15,366670467937,94.35,94.35,366670467937
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,87796308,113814792,646500000,87796308,-0.48,77.14,13.58,13.58,182104092720,13.54,13.54,182104092720
메디콕스,054180,3,216,5,-25,-10.37,74521329,61159224,82878283,74521329,-10.37,121.85,89.92,89.92,19261379988,107.60,107.60,19261379988
진원생명과학,011000,4,3710,2,345,10.25,42460277,16521974,84917083,42460277,10.25,256.99,50.00,50.00,162057707993,51.44,51.44,162057707993
넥스트아이,137940,5,661,2,40,6.44,28362998,9650391,85368992,28362998,6.44,293.91,33.22,33.22,19652164808,34.83,34.83,19652164808
형지I&C,011080,6,1915,2,273,16.63,28145172,3507376,31541686,28145172,16.63,802.46,89.23,89.23,56698548955,93.87,93.87,56698548955
평화산업,090080,7,1680,2,124,7.97,27159166,7677885,54902259,27159166,7.97,353.73,49.47,49.47,45599413280,49.44,49.44,45599413280
케이씨티,089150,8,3415,1,785,29.85,25051773,15894164,17150000,25051773,29.85,157.62,146.07,146.07,77836793186,132.90,132.90,77836793186
휴마시스,205470,9,1725,5,-174,-9.16,22139061,97669384,129375009,22139061,-9.16,22.67,17.11,17.11,39466012936,17.68,17.68,39466012936
KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21567083,22445758,275800000,21567083,-0.52,96.09,7.82,7.82,143611744308,7.81,7.81,143611744308
KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21558923,30568880,242900000,21558923,-6.16,70.53,8.88,8.88,13702656481,9.03,9.03,13702656481
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19615804,30234076,64400000,19615804,0.12,64.88,30.46,30.46,78918036374,30.52,30.52,78918036374
위더스제약,330350,13,9510,2,1210,14.58,17594211,4579109,13202139,17594211,14.58,384.23,133.27,133.27,170888630245,136.11,136.11,170888630245
두산에너빌리티,034020,14,40800,2,2550,6.67,16382093,10239052,640561146,16382093,6.67,160.00,2.56,2.56,661842283575,2.53,2.53,661842283575
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16246169,16819824,1497000000,16246169,2.00,96.59,1.09,1.09,1657049805,1.09,1.09,1657049805
한신기계,011700,16,3500,2,570,19.45,16069894,159470,32446151,16069894,19.45,9999.99,49.53,49.53,55380069040,48.77,48.77,55380069040
씨씨에스,066790,17,1429,5,-320,-18.30,16031241,10515242,65152039,16031241,-18.30,152.46,24.61,24.61,26994357556,28.99,28.99,26994357556
대영포장,014160,18,1416,2,44,3.21,15648980,9050712,108394549,15648980,3.21,172.90,14.44,14.44,22469858130,14.64,14.64,22469858130
인투셀,287840,19,33200,2,16200,95.29,14358263,0,14829094,14358263,95.29,0.00,96.82,96.82,480511001025,97.60,97.60,480511001025
그린생명과학,114450,20,2865,3,0,0.00,14225861,7225163,20000000,14225861,0.00,196.89,71.13,71.13,43319616404,75.60,75.60,43319616404
프롬바이오,377220,21,3055,5,-230,-7.00,14112062,59568104,28310000,14112062,-7.00,23.69,49.85,49.85,45544208862,52.66,52.66,45544208862
랩지노믹스,084650,22,2870,5,-250,-8.01,13577872,83740136,74239990,13577872,-8.01,16.21,18.29,18.29,39278492513,18.43,18.43,39278492513
피코그램,376180,23,2905,2,210,7.79,12435979,7940304,18491378,12435979,7.79,156.62,67.25,67.25,37969498211,70.68,70.68,37969498211
휴림로봇,090710,24,2030,2,45,2.27,12384790,2086220,110237793,12384790,2.27,593.65,11.23,11.23,26259363714,11.73,11.73,26259363714
셀리드,299660,25,6430,5,-330,-4.88,11303941,12642255,21102977,11303941,-4.88,89.41,53.57,53.57,74107908585,54.61,54.61,74107908585
삼성전자,005930,26,54200,5,-500,-0.91,11225744,15254278,5919637922,11225744,-0.91,73.59,0.19,0.19,612062593600,0.19,0.19,612062593600
사조동아원,008040,27,1203,2,3,0.25,11155970,31672508,141144600,11155970,0.25,35.22,7.90,7.90,13406062202,7.90,7.90,13406062202
KODEX 레버리지,122630,28,16100,2,20,0.12,11022632,12808964,135550000,11022632,0.12,86.05,8.13,8.13,178303514029,8.17,8.17,178303514029
동양철관,008970,29,1346,2,30,2.28,10928985,4670186,159323019,10928985,2.28,234.02,6.86,6.86,14721374401,6.86,6.86,14721374401
한화솔루션,009830,30,29500,5,-3800,-11.41,10793784,10049870,171892536,10793784,-11.41,107.40,6.28,6.28,320546294200,6.32,6.32,320546294200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 150105172 7797371 164677432 150105172 12.38 1925.07 91.15 91.15 366670467937 94.35 94.35 366670467937
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 87796308 113814792 646500000 87796308 -0.48 77.14 13.58 13.58 182104092720 13.54 13.54 182104092720
4 메디콕스 054180 3 216 5 -25 -10.37 74521329 61159224 82878283 74521329 -10.37 121.85 89.92 89.92 19261379988 107.60 107.60 19261379988
5 진원생명과학 011000 4 3710 2 345 10.25 42460277 16521974 84917083 42460277 10.25 256.99 50.00 50.00 162057707993 51.44 51.44 162057707993
6 넥스트아이 137940 5 661 2 40 6.44 28362998 9650391 85368992 28362998 6.44 293.91 33.22 33.22 19652164808 34.83 34.83 19652164808
7 형지I&C 011080 6 1915 2 273 16.63 28145172 3507376 31541686 28145172 16.63 802.46 89.23 89.23 56698548955 93.87 93.87 56698548955
8 평화산업 090080 7 1680 2 124 7.97 27159166 7677885 54902259 27159166 7.97 353.73 49.47 49.47 45599413280 49.44 49.44 45599413280
9 케이씨티 089150 8 3415 1 785 29.85 25051773 15894164 17150000 25051773 29.85 157.62 146.07 146.07 77836793186 132.90 132.90 77836793186
10 휴마시스 205470 9 1725 5 -174 -9.16 22139061 97669384 129375009 22139061 -9.16 22.67 17.11 17.11 39466012936 17.68 17.68 39466012936
11 KODEX 코스닥150레버리지 233740 10 6665 5 -35 -0.52 21567083 22445758 275800000 21567083 -0.52 96.09 7.82 7.82 143611744308 7.81 7.81 143611744308
12 KODEX 2차전지산업레버리지 462330 11 625 5 -41 -6.16 21558923 30568880 242900000 21558923 -6.16 70.53 8.88 8.88 13702656481 9.03 9.03 13702656481
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19615804 30234076 64400000 19615804 0.12 64.88 30.46 30.46 78918036374 30.52 30.52 78918036374
14 위더스제약 330350 13 9510 2 1210 14.58 17594211 4579109 13202139 17594211 14.58 384.23 133.27 133.27 170888630245 136.11 136.11 170888630245
15 두산에너빌리티 034020 14 40800 2 2550 6.67 16382093 10239052 640561146 16382093 6.67 160.00 2.56 2.56 661842283575 2.53 2.53 661842283575
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16246169 16819824 1497000000 16246169 2.00 96.59 1.09 1.09 1657049805 1.09 1.09 1657049805
17 한신기계 011700 16 3500 2 570 19.45 16069894 159470 32446151 16069894 19.45 9999.99 49.53 49.53 55380069040 48.77 48.77 55380069040
18 씨씨에스 066790 17 1429 5 -320 -18.30 16031241 10515242 65152039 16031241 -18.30 152.46 24.61 24.61 26994357556 28.99 28.99 26994357556
19 대영포장 014160 18 1416 2 44 3.21 15648980 9050712 108394549 15648980 3.21 172.90 14.44 14.44 22469858130 14.64 14.64 22469858130
20 인투셀 287840 19 33200 2 16200 95.29 14358263 0 14829094 14358263 95.29 0.00 96.82 96.82 480511001025 97.60 97.60 480511001025
21 그린생명과학 114450 20 2865 3 0 0.00 14225861 7225163 20000000 14225861 0.00 196.89 71.13 71.13 43319616404 75.60 75.60 43319616404
22 프롬바이오 377220 21 3055 5 -230 -7.00 14112062 59568104 28310000 14112062 -7.00 23.69 49.85 49.85 45544208862 52.66 52.66 45544208862
23 랩지노믹스 084650 22 2870 5 -250 -8.01 13577872 83740136 74239990 13577872 -8.01 16.21 18.29 18.29 39278492513 18.43 18.43 39278492513
24 피코그램 376180 23 2905 2 210 7.79 12435979 7940304 18491378 12435979 7.79 156.62 67.25 67.25 37969498211 70.68 70.68 37969498211
25 휴림로봇 090710 24 2030 2 45 2.27 12384790 2086220 110237793 12384790 2.27 593.65 11.23 11.23 26259363714 11.73 11.73 26259363714
26 셀리드 299660 25 6430 5 -330 -4.88 11303941 12642255 21102977 11303941 -4.88 89.41 53.57 53.57 74107908585 54.61 54.61 74107908585
27 삼성전자 005930 26 54200 5 -500 -0.91 11225744 15254278 5919637922 11225744 -0.91 73.59 0.19 0.19 612062593600 0.19 0.19 612062593600
28 사조동아원 008040 27 1203 2 3 0.25 11155970 31672508 141144600 11155970 0.25 35.22 7.90 7.90 13406062202 7.90 7.90 13406062202
29 KODEX 레버리지 122630 28 16100 2 20 0.12 11022632 12808964 135550000 11022632 0.12 86.05 8.13 8.13 178303514029 8.17 8.17 178303514029
30 동양철관 008970 29 1346 2 30 2.28 10928985 4670186 159323019 10928985 2.28 234.02 6.86 6.86 14721374401 6.86 6.86 14721374401
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10793784 10049870 171892536 10793784 -11.41 107.40 6.28 6.28 320546294200 6.32 6.32 320546294200

31
top30/20250523/top30-av-20250523-155001.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
우리기술,032820,1,2360,2,260,12.38,150137030,7797371,164677432,150137030,12.38,1925.48,91.17,91.17,366745652817,94.37,94.37,366745652817
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,87906756,113814792,646500000,87906756,-0.48,77.24,13.60,13.60,182333824560,13.56,13.56,182333824560
메디콕스,054180,3,216,5,-25,-10.37,74521637,61159224,82878283,74521637,-10.37,121.85,89.92,89.92,19261446516,107.60,107.60,19261446516
진원생명과학,011000,4,3710,2,345,10.25,42463698,16521974,84917083,42463698,10.25,257.01,50.01,50.01,162070399903,51.44,51.44,162070399903
넥스트아이,137940,5,661,2,40,6.44,28363579,9650391,85368992,28363579,6.44,293.91,33.22,33.22,19652548849,34.83,34.83,19652548849
형지I&C,011080,6,1915,2,273,16.63,28169538,3507376,31541686,28169538,16.63,803.15,89.31,89.31,56745209845,93.95,93.95,56745209845
평화산업,090080,7,1680,2,124,7.97,27160805,7677885,54902259,27160805,7.97,353.75,49.47,49.47,45602166800,49.44,49.44,45602166800
케이씨티,089150,8,3415,1,785,29.85,25052262,15894164,17150000,25052262,29.85,157.62,146.08,146.08,77838463121,132.90,132.90,77838463121
휴마시스,205470,9,1725,5,-174,-9.16,22153901,97669384,129375009,22153901,-9.16,22.68,17.12,17.12,39491611936,17.70,17.70,39491611936
KODEX 2차전지산업레버리지,462330,10,625,5,-41,-6.16,21579063,30568880,242900000,21579063,-6.16,70.59,8.88,8.88,13715243981,9.03,9.03,13715243981
KODEX 코스닥150레버리지,233740,11,6665,5,-35,-0.52,21576288,22445758,275800000,21576288,-0.52,96.13,7.82,7.82,143673095633,7.82,7.82,143673095633
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19672326,30234076,64400000,19672326,0.12,65.07,30.55,30.55,79144972204,30.61,30.61,79144972204
위더스제약,330350,13,9510,2,1210,14.58,17594791,4579109,13202139,17594791,14.58,384.24,133.27,133.27,170894146045,136.11,136.11,170894146045
두산에너빌리티,034020,14,40800,2,2550,6.67,16382656,10239052,640561146,16382656,6.67,160.00,2.56,2.56,661865253975,2.53,2.53,661865253975
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787
한신기계,011700,16,3500,2,570,19.45,16084903,159470,32446151,16084903,19.45,9999.99,49.57,49.57,55432600540,48.81,48.81,55432600540
씨씨에스,066790,17,1429,5,-320,-18.30,16036943,10515242,65152039,16036943,-18.30,152.51,24.61,24.61,27002505714,29.00,29.00,27002505714
대영포장,014160,18,1416,2,44,3.21,15656412,9050712,108394549,15656412,3.21,172.99,14.44,14.44,22480381842,14.65,14.65,22480381842
인투셀,287840,19,33200,2,16200,95.29,14361932,0,14829094,14361932,95.29,0.00,96.85,96.85,480632811825,97.62,97.62,480632811825
그린생명과학,114450,20,2865,3,0,0.00,14228651,7225163,20000000,14228651,0.00,196.93,71.14,71.14,43327609754,75.62,75.62,43327609754
프롬바이오,377220,21,3055,5,-230,-7.00,14132781,59568104,28310000,14132781,-7.00,23.73,49.92,49.92,45607505407,52.73,52.73,45607505407
랩지노믹스,084650,22,2870,5,-250,-8.01,13598869,83740136,74239990,13598869,-8.01,16.24,18.32,18.32,39338753903,18.46,18.46,39338753903
피코그램,376180,23,2905,2,210,7.79,12436019,7940304,18491378,12436019,7.79,156.62,67.25,67.25,37969614411,70.68,70.68,37969614411
휴림로봇,090710,24,2030,2,45,2.27,12388252,2086220,110237793,12388252,2.27,593.81,11.24,11.24,26266391574,11.74,11.74,26266391574
셀리드,299660,25,6430,5,-330,-4.88,11305287,12642255,21102977,11305287,-4.88,89.42,53.57,53.57,74116563365,54.62,54.62,74116563365
삼성전자,005930,26,54200,5,-500,-0.91,11236680,15254278,5919637922,11236680,-0.91,73.66,0.19,0.19,612655324800,0.19,0.19,612655324800
사조동아원,008040,27,1203,2,3,0.25,11161415,31672508,141144600,11161415,0.25,35.24,7.91,7.91,13412612537,7.90,7.90,13412612537
KODEX 레버리지,122630,28,16100,2,20,0.12,11023080,12808964,135550000,11023080,0.12,86.06,8.13,8.13,178310726829,8.17,8.17,178310726829
동양철관,008970,29,1346,2,30,2.28,10955033,4670186,159323019,10955033,2.28,234.57,6.88,6.88,14756435009,6.88,6.88,14756435009
한화솔루션,009830,30,29500,5,-3800,-11.41,10794413,10049870,171892536,10794413,-11.41,107.41,6.28,6.28,320564849700,6.32,6.32,320564849700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 150137030 7797371 164677432 150137030 12.38 1925.48 91.17 91.17 366745652817 94.37 94.37 366745652817
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 87906756 113814792 646500000 87906756 -0.48 77.24 13.60 13.60 182333824560 13.56 13.56 182333824560
4 메디콕스 054180 3 216 5 -25 -10.37 74521637 61159224 82878283 74521637 -10.37 121.85 89.92 89.92 19261446516 107.60 107.60 19261446516
5 진원생명과학 011000 4 3710 2 345 10.25 42463698 16521974 84917083 42463698 10.25 257.01 50.01 50.01 162070399903 51.44 51.44 162070399903
6 넥스트아이 137940 5 661 2 40 6.44 28363579 9650391 85368992 28363579 6.44 293.91 33.22 33.22 19652548849 34.83 34.83 19652548849
7 형지I&C 011080 6 1915 2 273 16.63 28169538 3507376 31541686 28169538 16.63 803.15 89.31 89.31 56745209845 93.95 93.95 56745209845
8 평화산업 090080 7 1680 2 124 7.97 27160805 7677885 54902259 27160805 7.97 353.75 49.47 49.47 45602166800 49.44 49.44 45602166800
9 케이씨티 089150 8 3415 1 785 29.85 25052262 15894164 17150000 25052262 29.85 157.62 146.08 146.08 77838463121 132.90 132.90 77838463121
10 휴마시스 205470 9 1725 5 -174 -9.16 22153901 97669384 129375009 22153901 -9.16 22.68 17.12 17.12 39491611936 17.70 17.70 39491611936
11 KODEX 2차전지산업레버리지 462330 10 625 5 -41 -6.16 21579063 30568880 242900000 21579063 -6.16 70.59 8.88 8.88 13715243981 9.03 9.03 13715243981
12 KODEX 코스닥150레버리지 233740 11 6665 5 -35 -0.52 21576288 22445758 275800000 21576288 -0.52 96.13 7.82 7.82 143673095633 7.82 7.82 143673095633
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19672326 30234076 64400000 19672326 0.12 65.07 30.55 30.55 79144972204 30.61 30.61 79144972204
14 위더스제약 330350 13 9510 2 1210 14.58 17594791 4579109 13202139 17594791 14.58 384.24 133.27 133.27 170894146045 136.11 136.11 170894146045
15 두산에너빌리티 034020 14 40800 2 2550 6.67 16382656 10239052 640561146 16382656 6.67 160.00 2.56 2.56 661865253975 2.53 2.53 661865253975
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16260610 16819824 1497000000 16260610 2.00 96.68 1.09 1.09 1658522787 1.09 1.09 1658522787
17 한신기계 011700 16 3500 2 570 19.45 16084903 159470 32446151 16084903 19.45 9999.99 49.57 49.57 55432600540 48.81 48.81 55432600540
18 씨씨에스 066790 17 1429 5 -320 -18.30 16036943 10515242 65152039 16036943 -18.30 152.51 24.61 24.61 27002505714 29.00 29.00 27002505714
19 대영포장 014160 18 1416 2 44 3.21 15656412 9050712 108394549 15656412 3.21 172.99 14.44 14.44 22480381842 14.65 14.65 22480381842
20 인투셀 287840 19 33200 2 16200 95.29 14361932 0 14829094 14361932 95.29 0.00 96.85 96.85 480632811825 97.62 97.62 480632811825
21 그린생명과학 114450 20 2865 3 0 0.00 14228651 7225163 20000000 14228651 0.00 196.93 71.14 71.14 43327609754 75.62 75.62 43327609754
22 프롬바이오 377220 21 3055 5 -230 -7.00 14132781 59568104 28310000 14132781 -7.00 23.73 49.92 49.92 45607505407 52.73 52.73 45607505407
23 랩지노믹스 084650 22 2870 5 -250 -8.01 13598869 83740136 74239990 13598869 -8.01 16.24 18.32 18.32 39338753903 18.46 18.46 39338753903
24 피코그램 376180 23 2905 2 210 7.79 12436019 7940304 18491378 12436019 7.79 156.62 67.25 67.25 37969614411 70.68 70.68 37969614411
25 휴림로봇 090710 24 2030 2 45 2.27 12388252 2086220 110237793 12388252 2.27 593.81 11.24 11.24 26266391574 11.74 11.74 26266391574
26 셀리드 299660 25 6430 5 -330 -4.88 11305287 12642255 21102977 11305287 -4.88 89.42 53.57 53.57 74116563365 54.62 54.62 74116563365
27 삼성전자 005930 26 54200 5 -500 -0.91 11236680 15254278 5919637922 11236680 -0.91 73.66 0.19 0.19 612655324800 0.19 0.19 612655324800
28 사조동아원 008040 27 1203 2 3 0.25 11161415 31672508 141144600 11161415 0.25 35.24 7.91 7.91 13412612537 7.90 7.90 13412612537
29 KODEX 레버리지 122630 28 16100 2 20 0.12 11023080 12808964 135550000 11023080 0.12 86.06 8.13 8.13 178310726829 8.17 8.17 178310726829
30 동양철관 008970 29 1346 2 30 2.28 10955033 4670186 159323019 10955033 2.28 234.57 6.88 6.88 14756435009 6.88 6.88 14756435009
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10794413 10049870 171892536 10794413 -11.41 107.41 6.28 6.28 320564849700 6.32 6.32 320564849700

31
top30/20250523/top30-av-20250523-160000.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
우리기술,032820,1,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88104424,113814792,646500000,88104424,-0.48,77.41,13.63,13.63,182744974000,13.59,13.59,182744974000
메디콕스,054180,3,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292
진원생명과학,011000,4,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173
넥스트아이,137940,5,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727
형지I&C,011080,6,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895
평화산업,090080,7,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520
케이씨티,089150,8,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551
휴마시스,205470,9,1725,5,-174,-9.16,22155698,97669384,129375009,22155698,-9.16,22.68,17.13,17.13,39494711761,17.70,17.70,39494711761
KODEX 2차전지산업레버리지,462330,10,625,5,-41,-6.16,21579063,30568880,242900000,21579063,-6.16,70.59,8.88,8.88,13715243981,9.03,9.03,13715243981
KODEX 코스닥150레버리지,233740,11,6665,5,-35,-0.52,21577974,22445758,275800000,21577974,-0.52,96.13,7.82,7.82,143684332823,7.82,7.82,143684332823
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19698741,30234076,64400000,19698741,0.12,65.15,30.59,30.59,79251028429,30.65,30.65,79251028429
위더스제약,330350,13,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365
두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787
한신기계,011700,16,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040
씨씨에스,066790,17,1429,5,-320,-18.30,16036994,10515242,65152039,16036994,-18.30,152.51,24.61,24.61,27002578593,29.00,29.00,27002578593
대영포장,014160,18,1416,2,44,3.21,15656701,9050712,108394549,15656701,3.21,172.99,14.44,14.44,22480791066,14.65,14.65,22480791066
인투셀,287840,19,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425
그린생명과학,114450,20,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254
프롬바이오,377220,21,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777
랩지노믹스,084650,22,2870,5,-250,-8.01,13603504,83740136,74239990,13603504,-8.01,16.24,18.32,18.32,39352056353,18.47,18.47,39352056353
피코그램,376180,23,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286
휴림로봇,090710,24,2030,2,45,2.27,12388925,2086220,110237793,12388925,2.27,593.85,11.24,11.24,26267757764,11.74,11.74,26267757764
셀리드,299660,25,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955
삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600
사조동아원,008040,27,1203,2,3,0.25,11162415,31672508,141144600,11162415,0.25,35.24,7.91,7.91,13413815537,7.90,7.90,13413815537
KODEX 레버리지,122630,28,16100,2,20,0.12,11025026,12808964,135550000,11025026,0.12,86.07,8.13,8.13,178342057429,8.17,8.17,178342057429
동양철관,008970,29,1346,2,30,2.28,10957652,4670186,159323019,10957652,2.28,234.63,6.88,6.88,14759960183,6.88,6.88,14759960183
한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 150163575 7797371 164677432 150163575 12.38 1925.82 91.19 91.19 366808299017 94.38 94.38 366808299017
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 88104424 113814792 646500000 88104424 -0.48 77.41 13.63 13.63 182744974000 13.59 13.59 182744974000
4 메디콕스 054180 3 216 5 -25 -10.37 74530298 61159224 82878283 74530298 -10.37 121.86 89.93 89.93 19263317292 107.61 107.61 19263317292
5 진원생명과학 011000 4 3710 2 345 10.25 42469735 16521974 84917083 42469735 10.25 257.05 50.01 50.01 162092797173 51.45 51.45 162092797173
6 넥스트아이 137940 5 661 2 40 6.44 28363777 9650391 85368992 28363777 6.44 293.91 33.22 33.22 19652679727 34.83 34.83 19652679727
7 형지I&C 011080 6 1915 2 273 16.63 28172008 3507376 31541686 28172008 16.63 803.22 89.32 89.32 56749939895 93.95 93.95 56749939895
8 평화산업 090080 7 1680 2 124 7.97 27164284 7677885 54902259 27164284 7.97 353.80 49.48 49.48 45608011520 49.45 49.45 45608011520
9 케이씨티 089150 8 3415 1 785 29.85 25052304 15894164 17150000 25052304 29.85 157.62 146.08 146.08 77838606551 132.90 132.90 77838606551
10 휴마시스 205470 9 1725 5 -174 -9.16 22155698 97669384 129375009 22155698 -9.16 22.68 17.13 17.13 39494711761 17.70 17.70 39494711761
11 KODEX 2차전지산업레버리지 462330 10 625 5 -41 -6.16 21579063 30568880 242900000 21579063 -6.16 70.59 8.88 8.88 13715243981 9.03 9.03 13715243981
12 KODEX 코스닥150레버리지 233740 11 6665 5 -35 -0.52 21577974 22445758 275800000 21577974 -0.52 96.13 7.82 7.82 143684332823 7.82 7.82 143684332823
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19698741 30234076 64400000 19698741 0.12 65.15 30.59 30.59 79251028429 30.65 30.65 79251028429
14 위더스제약 330350 13 9510 2 1210 14.58 17595823 4579109 13202139 17595823 14.58 384.26 133.28 133.28 170903960365 136.12 136.12 170903960365
15 두산에너빌리티 034020 14 40800 2 2550 6.67 16382809 10239052 640561146 16382809 6.67 160.00 2.56 2.56 661871496375 2.53 2.53 661871496375
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16260610 16819824 1497000000 16260610 2.00 96.68 1.09 1.09 1658522787 1.09 1.09 1658522787
17 한신기계 011700 16 3500 2 570 19.45 16086414 159470 32446151 16086414 19.45 9999.99 49.58 49.58 55437889040 48.82 48.82 55437889040
18 씨씨에스 066790 17 1429 5 -320 -18.30 16036994 10515242 65152039 16036994 -18.30 152.51 24.61 24.61 27002578593 29.00 29.00 27002578593
19 대영포장 014160 18 1416 2 44 3.21 15656701 9050712 108394549 15656701 3.21 172.99 14.44 14.44 22480791066 14.65 14.65 22480791066
20 인투셀 287840 19 33200 2 16200 95.29 14364710 0 14829094 14364710 95.29 0.00 96.87 96.87 480725041425 97.64 97.64 480725041425
21 그린생명과학 114450 20 2865 3 0 0.00 14229351 7225163 20000000 14229351 0.00 196.94 71.15 71.15 43329615254 75.62 75.62 43329615254
22 프롬바이오 377220 21 3055 5 -230 -7.00 14134515 59568104 28310000 14134515 -7.00 23.73 49.93 49.93 45612802777 52.74 52.74 45612802777
23 랩지노믹스 084650 22 2870 5 -250 -8.01 13603504 83740136 74239990 13603504 -8.01 16.24 18.32 18.32 39352056353 18.47 18.47 39352056353
24 피코그램 376180 23 2905 2 210 7.79 12438694 7940304 18491378 12438694 7.79 156.65 67.27 67.27 37977385286 70.70 70.70 37977385286
25 휴림로봇 090710 24 2030 2 45 2.27 12388925 2086220 110237793 12388925 2.27 593.85 11.24 11.24 26267757764 11.74 11.74 26267757764
26 셀리드 299660 25 6430 5 -330 -4.88 11306800 12642255 21102977 11306800 -4.88 89.44 53.58 53.58 74126291955 54.63 54.63 74126291955
27 삼성전자 005930 26 54200 5 -500 -0.91 11240044 15254278 5919637922 11240044 -0.91 73.68 0.19 0.19 612837653600 0.19 0.19 612837653600
28 사조동아원 008040 27 1203 2 3 0.25 11162415 31672508 141144600 11162415 0.25 35.24 7.91 7.91 13413815537 7.90 7.90 13413815537
29 KODEX 레버리지 122630 28 16100 2 20 0.12 11025026 12808964 135550000 11025026 0.12 86.07 8.13 8.13 178342057429 8.17 8.17 178342057429
30 동양철관 008970 29 1346 2 30 2.28 10957652 4670186 159323019 10957652 2.28 234.63 6.88 6.88 14759960183 6.88 6.88 14759960183
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10794621 10049870 171892536 10794621 -11.41 107.41 6.28 6.28 320570985700 6.32 6.32 320570985700

31
top30/20250523/top30-av-20250523-161000.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
우리기술,032820,1,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88104424,113814792,646500000,88104424,-0.48,77.41,13.63,13.63,182744974000,13.59,13.59,182744974000
메디콕스,054180,3,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292
진원생명과학,011000,4,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173
넥스트아이,137940,5,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727
형지I&C,011080,6,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895
평화산업,090080,7,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520
케이씨티,089150,8,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551
휴마시스,205470,9,1725,5,-174,-9.16,22155698,97669384,129375009,22155698,-9.16,22.68,17.13,17.13,39494711761,17.70,17.70,39494711761
KODEX 2차전지산업레버리지,462330,10,625,5,-41,-6.16,21579063,30568880,242900000,21579063,-6.16,70.59,8.88,8.88,13715243981,9.03,9.03,13715243981
KODEX 코스닥150레버리지,233740,11,6665,5,-35,-0.52,21577974,22445758,275800000,21577974,-0.52,96.13,7.82,7.82,143684332823,7.82,7.82,143684332823
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19698741,30234076,64400000,19698741,0.12,65.15,30.59,30.59,79251028429,30.65,30.65,79251028429
위더스제약,330350,13,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365
두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787
한신기계,011700,16,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040
씨씨에스,066790,17,1429,5,-320,-18.30,16036994,10515242,65152039,16036994,-18.30,152.51,24.61,24.61,27002578593,29.00,29.00,27002578593
대영포장,014160,18,1416,2,44,3.21,15656701,9050712,108394549,15656701,3.21,172.99,14.44,14.44,22480791066,14.65,14.65,22480791066
인투셀,287840,19,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425
그린생명과학,114450,20,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254
프롬바이오,377220,21,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777
랩지노믹스,084650,22,2870,5,-250,-8.01,13603504,83740136,74239990,13603504,-8.01,16.24,18.32,18.32,39352056353,18.47,18.47,39352056353
피코그램,376180,23,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286
휴림로봇,090710,24,2030,2,45,2.27,12388925,2086220,110237793,12388925,2.27,593.85,11.24,11.24,26267757764,11.74,11.74,26267757764
셀리드,299660,25,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955
삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600
사조동아원,008040,27,1203,2,3,0.25,11162415,31672508,141144600,11162415,0.25,35.24,7.91,7.91,13413815537,7.90,7.90,13413815537
KODEX 레버리지,122630,28,16100,2,20,0.12,11025026,12808964,135550000,11025026,0.12,86.07,8.13,8.13,178342057429,8.17,8.17,178342057429
동양철관,008970,29,1346,2,30,2.28,10957652,4670186,159323019,10957652,2.28,234.63,6.88,6.88,14759960183,6.88,6.88,14759960183
한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 150163575 7797371 164677432 150163575 12.38 1925.82 91.19 91.19 366808299017 94.38 94.38 366808299017
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 88104424 113814792 646500000 88104424 -0.48 77.41 13.63 13.63 182744974000 13.59 13.59 182744974000
4 메디콕스 054180 3 216 5 -25 -10.37 74530298 61159224 82878283 74530298 -10.37 121.86 89.93 89.93 19263317292 107.61 107.61 19263317292
5 진원생명과학 011000 4 3710 2 345 10.25 42469735 16521974 84917083 42469735 10.25 257.05 50.01 50.01 162092797173 51.45 51.45 162092797173
6 넥스트아이 137940 5 661 2 40 6.44 28363777 9650391 85368992 28363777 6.44 293.91 33.22 33.22 19652679727 34.83 34.83 19652679727
7 형지I&C 011080 6 1915 2 273 16.63 28172008 3507376 31541686 28172008 16.63 803.22 89.32 89.32 56749939895 93.95 93.95 56749939895
8 평화산업 090080 7 1680 2 124 7.97 27164284 7677885 54902259 27164284 7.97 353.80 49.48 49.48 45608011520 49.45 49.45 45608011520
9 케이씨티 089150 8 3415 1 785 29.85 25052304 15894164 17150000 25052304 29.85 157.62 146.08 146.08 77838606551 132.90 132.90 77838606551
10 휴마시스 205470 9 1725 5 -174 -9.16 22155698 97669384 129375009 22155698 -9.16 22.68 17.13 17.13 39494711761 17.70 17.70 39494711761
11 KODEX 2차전지산업레버리지 462330 10 625 5 -41 -6.16 21579063 30568880 242900000 21579063 -6.16 70.59 8.88 8.88 13715243981 9.03 9.03 13715243981
12 KODEX 코스닥150레버리지 233740 11 6665 5 -35 -0.52 21577974 22445758 275800000 21577974 -0.52 96.13 7.82 7.82 143684332823 7.82 7.82 143684332823
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19698741 30234076 64400000 19698741 0.12 65.15 30.59 30.59 79251028429 30.65 30.65 79251028429
14 위더스제약 330350 13 9510 2 1210 14.58 17595823 4579109 13202139 17595823 14.58 384.26 133.28 133.28 170903960365 136.12 136.12 170903960365
15 두산에너빌리티 034020 14 40800 2 2550 6.67 16382809 10239052 640561146 16382809 6.67 160.00 2.56 2.56 661871496375 2.53 2.53 661871496375
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16260610 16819824 1497000000 16260610 2.00 96.68 1.09 1.09 1658522787 1.09 1.09 1658522787
17 한신기계 011700 16 3500 2 570 19.45 16086414 159470 32446151 16086414 19.45 9999.99 49.58 49.58 55437889040 48.82 48.82 55437889040
18 씨씨에스 066790 17 1429 5 -320 -18.30 16036994 10515242 65152039 16036994 -18.30 152.51 24.61 24.61 27002578593 29.00 29.00 27002578593
19 대영포장 014160 18 1416 2 44 3.21 15656701 9050712 108394549 15656701 3.21 172.99 14.44 14.44 22480791066 14.65 14.65 22480791066
20 인투셀 287840 19 33200 2 16200 95.29 14364710 0 14829094 14364710 95.29 0.00 96.87 96.87 480725041425 97.64 97.64 480725041425
21 그린생명과학 114450 20 2865 3 0 0.00 14229351 7225163 20000000 14229351 0.00 196.94 71.15 71.15 43329615254 75.62 75.62 43329615254
22 프롬바이오 377220 21 3055 5 -230 -7.00 14134515 59568104 28310000 14134515 -7.00 23.73 49.93 49.93 45612802777 52.74 52.74 45612802777
23 랩지노믹스 084650 22 2870 5 -250 -8.01 13603504 83740136 74239990 13603504 -8.01 16.24 18.32 18.32 39352056353 18.47 18.47 39352056353
24 피코그램 376180 23 2905 2 210 7.79 12438694 7940304 18491378 12438694 7.79 156.65 67.27 67.27 37977385286 70.70 70.70 37977385286
25 휴림로봇 090710 24 2030 2 45 2.27 12388925 2086220 110237793 12388925 2.27 593.85 11.24 11.24 26267757764 11.74 11.74 26267757764
26 셀리드 299660 25 6430 5 -330 -4.88 11306800 12642255 21102977 11306800 -4.88 89.44 53.58 53.58 74126291955 54.63 54.63 74126291955
27 삼성전자 005930 26 54200 5 -500 -0.91 11240044 15254278 5919637922 11240044 -0.91 73.68 0.19 0.19 612837653600 0.19 0.19 612837653600
28 사조동아원 008040 27 1203 2 3 0.25 11162415 31672508 141144600 11162415 0.25 35.24 7.91 7.91 13413815537 7.90 7.90 13413815537
29 KODEX 레버리지 122630 28 16100 2 20 0.12 11025026 12808964 135550000 11025026 0.12 86.07 8.13 8.13 178342057429 8.17 8.17 178342057429
30 동양철관 008970 29 1346 2 30 2.28 10957652 4670186 159323019 10957652 2.28 234.63 6.88 6.88 14759960183 6.88 6.88 14759960183
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10794621 10049870 171892536 10794621 -11.41 107.41 6.28 6.28 320570985700 6.32 6.32 320570985700

31
top30/20250523/top30-av-20250523-162000.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
우리기술,032820,1,2360,2,260,12.38,150229684,7797371,164677432,150229684,12.38,1926.67,91.23,91.23,366963324622,94.42,94.42,366963324622
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88182079,113814792,646500000,88182079,-0.48,77.48,13.64,13.64,182906108125,13.60,13.60,182906108125
메디콕스,054180,3,216,5,-25,-10.37,74560566,61159224,82878283,74560566,-10.37,121.91,89.96,89.96,19269885448,107.64,107.64,19269885448
진원생명과학,011000,4,3710,2,345,10.25,42476965,16521974,84917083,42476965,10.25,257.09,50.02,50.02,162119403573,51.46,51.46,162119403573
넥스트아이,137940,5,661,2,40,6.44,28376860,9650391,85368992,28376860,6.44,294.05,33.24,33.24,19661419171,34.84,34.84,19661419171
형지I&C,011080,6,1915,2,273,16.63,28178350,3507376,31541686,28178350,16.63,803.40,89.34,89.34,56761869197,93.97,93.97,56761869197
평화산업,090080,7,1680,2,124,7.97,27175902,7677885,54902259,27175902,7.97,353.95,49.50,49.50,45627552996,49.47,49.47,45627552996
케이씨티,089150,8,3415,1,785,29.85,25054542,15894164,17150000,25054542,29.85,157.63,146.09,146.09,77846249321,132.92,132.92,77846249321
휴마시스,205470,9,1725,5,-174,-9.16,22161209,97669384,129375009,22161209,-9.16,22.69,17.13,17.13,39504234769,17.70,17.70,39504234769
KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21595879,22445758,275800000,21595879,-0.52,96.21,7.83,7.83,143803938223,7.82,7.82,143803938223
KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21585616,30568880,242900000,21585616,-6.16,70.61,8.89,8.89,13719339606,9.04,9.04,13719339606
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19717370,30234076,64400000,19717370,0.12,65.22,30.62,30.62,79325823864,30.68,30.68,79325823864
위더스제약,330350,13,9510,2,1210,14.58,17607250,4579109,13202139,17607250,14.58,384.51,133.37,133.37,171010460005,136.21,136.21,171010460005
두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787
한신기계,011700,16,3500,2,570,19.45,16089351,159470,32446151,16089351,19.45,9999.99,49.59,49.59,55448095115,48.83,48.83,55448095115
씨씨에스,066790,17,1429,5,-320,-18.30,16051389,10515242,65152039,16051389,-18.30,152.65,24.64,24.64,27023768033,29.03,29.03,27023768033
대영포장,014160,18,1416,2,44,3.21,15665337,9050712,108394549,15665337,3.21,173.08,14.45,14.45,22493054186,14.65,14.65,22493054186
인투셀,287840,19,33200,2,16200,95.29,14383879,0,14829094,14383879,95.29,0.00,97.00,97.00,481355701525,97.77,97.77,481355701525
그린생명과학,114450,20,2865,3,0,0.00,14252826,7225163,20000000,14252826,0.00,197.27,71.26,71.26,43397223254,75.74,75.74,43397223254
프롬바이오,377220,21,3055,5,-230,-7.00,14147357,59568104,28310000,14147357,-7.00,23.75,49.97,49.97,45651714037,52.78,52.78,45651714037
랩지노믹스,084650,22,2870,5,-250,-8.01,13619105,83740136,74239990,13619105,-8.01,16.26,18.34,18.34,39397065238,18.49,18.49,39397065238
피코그램,376180,23,2905,2,210,7.79,12439079,7940304,18491378,12439079,7.79,156.66,67.27,67.27,37978497936,70.70,70.70,37978497936
휴림로봇,090710,24,2030,2,45,2.27,12389937,2086220,110237793,12389937,2.27,593.89,11.24,11.24,26269812124,11.74,11.74,26269812124
셀리드,299660,25,6430,5,-330,-4.88,11310155,12642255,21102977,11310155,-4.88,89.46,53.60,53.60,74147864605,54.64,54.64,74147864605
삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600
사조동아원,008040,27,1203,2,3,0.25,11166536,31672508,141144600,11166536,0.25,35.26,7.91,7.91,13418773100,7.90,7.90,13418773100
KODEX 레버리지,122630,28,16100,2,20,0.12,11028567,12808964,135550000,11028567,0.12,86.10,8.14,8.14,178399173759,8.17,8.17,178399173759
동양철관,008970,29,1346,2,30,2.28,10965930,4670186,159323019,10965930,2.28,234.81,6.88,6.88,14771077537,6.89,6.89,14771077537
한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 150229684 7797371 164677432 150229684 12.38 1926.67 91.23 91.23 366963324622 94.42 94.42 366963324622
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 88182079 113814792 646500000 88182079 -0.48 77.48 13.64 13.64 182906108125 13.60 13.60 182906108125
4 메디콕스 054180 3 216 5 -25 -10.37 74560566 61159224 82878283 74560566 -10.37 121.91 89.96 89.96 19269885448 107.64 107.64 19269885448
5 진원생명과학 011000 4 3710 2 345 10.25 42476965 16521974 84917083 42476965 10.25 257.09 50.02 50.02 162119403573 51.46 51.46 162119403573
6 넥스트아이 137940 5 661 2 40 6.44 28376860 9650391 85368992 28376860 6.44 294.05 33.24 33.24 19661419171 34.84 34.84 19661419171
7 형지I&C 011080 6 1915 2 273 16.63 28178350 3507376 31541686 28178350 16.63 803.40 89.34 89.34 56761869197 93.97 93.97 56761869197
8 평화산업 090080 7 1680 2 124 7.97 27175902 7677885 54902259 27175902 7.97 353.95 49.50 49.50 45627552996 49.47 49.47 45627552996
9 케이씨티 089150 8 3415 1 785 29.85 25054542 15894164 17150000 25054542 29.85 157.63 146.09 146.09 77846249321 132.92 132.92 77846249321
10 휴마시스 205470 9 1725 5 -174 -9.16 22161209 97669384 129375009 22161209 -9.16 22.69 17.13 17.13 39504234769 17.70 17.70 39504234769
11 KODEX 코스닥150레버리지 233740 10 6665 5 -35 -0.52 21595879 22445758 275800000 21595879 -0.52 96.21 7.83 7.83 143803938223 7.82 7.82 143803938223
12 KODEX 2차전지산업레버리지 462330 11 625 5 -41 -6.16 21585616 30568880 242900000 21585616 -6.16 70.61 8.89 8.89 13719339606 9.04 9.04 13719339606
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19717370 30234076 64400000 19717370 0.12 65.22 30.62 30.62 79325823864 30.68 30.68 79325823864
14 위더스제약 330350 13 9510 2 1210 14.58 17607250 4579109 13202139 17607250 14.58 384.51 133.37 133.37 171010460005 136.21 136.21 171010460005
15 두산에너빌리티 034020 14 40800 2 2550 6.67 16382809 10239052 640561146 16382809 6.67 160.00 2.56 2.56 661871496375 2.53 2.53 661871496375
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16260610 16819824 1497000000 16260610 2.00 96.68 1.09 1.09 1658522787 1.09 1.09 1658522787
17 한신기계 011700 16 3500 2 570 19.45 16089351 159470 32446151 16089351 19.45 9999.99 49.59 49.59 55448095115 48.83 48.83 55448095115
18 씨씨에스 066790 17 1429 5 -320 -18.30 16051389 10515242 65152039 16051389 -18.30 152.65 24.64 24.64 27023768033 29.03 29.03 27023768033
19 대영포장 014160 18 1416 2 44 3.21 15665337 9050712 108394549 15665337 3.21 173.08 14.45 14.45 22493054186 14.65 14.65 22493054186
20 인투셀 287840 19 33200 2 16200 95.29 14383879 0 14829094 14383879 95.29 0.00 97.00 97.00 481355701525 97.77 97.77 481355701525
21 그린생명과학 114450 20 2865 3 0 0.00 14252826 7225163 20000000 14252826 0.00 197.27 71.26 71.26 43397223254 75.74 75.74 43397223254
22 프롬바이오 377220 21 3055 5 -230 -7.00 14147357 59568104 28310000 14147357 -7.00 23.75 49.97 49.97 45651714037 52.78 52.78 45651714037
23 랩지노믹스 084650 22 2870 5 -250 -8.01 13619105 83740136 74239990 13619105 -8.01 16.26 18.34 18.34 39397065238 18.49 18.49 39397065238
24 피코그램 376180 23 2905 2 210 7.79 12439079 7940304 18491378 12439079 7.79 156.66 67.27 67.27 37978497936 70.70 70.70 37978497936
25 휴림로봇 090710 24 2030 2 45 2.27 12389937 2086220 110237793 12389937 2.27 593.89 11.24 11.24 26269812124 11.74 11.74 26269812124
26 셀리드 299660 25 6430 5 -330 -4.88 11310155 12642255 21102977 11310155 -4.88 89.46 53.60 53.60 74147864605 54.64 54.64 74147864605
27 삼성전자 005930 26 54200 5 -500 -0.91 11240044 15254278 5919637922 11240044 -0.91 73.68 0.19 0.19 612837653600 0.19 0.19 612837653600
28 사조동아원 008040 27 1203 2 3 0.25 11166536 31672508 141144600 11166536 0.25 35.26 7.91 7.91 13418773100 7.90 7.90 13418773100
29 KODEX 레버리지 122630 28 16100 2 20 0.12 11028567 12808964 135550000 11028567 0.12 86.10 8.14 8.14 178399173759 8.17 8.17 178399173759
30 동양철관 008970 29 1346 2 30 2.28 10965930 4670186 159323019 10965930 2.28 234.81 6.88 6.88 14771077537 6.89 6.89 14771077537
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10794621 10049870 171892536 10794621 -11.41 107.41 6.28 6.28 320570985700 6.32 6.32 320570985700

31
top30/20250523/top30-av-20250523-163000.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
우리기술,032820,1,2360,2,260,12.38,150259741,7797371,164677432,150259741,12.38,1927.06,91.24,91.24,367033658002,94.44,94.44,367033658002
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88258117,113814792,646500000,88258117,-0.48,77.55,13.65,13.65,183063886975,13.61,13.61,183063886975
메디콕스,054180,3,216,5,-25,-10.37,74579722,61159224,82878283,74579722,-10.37,121.94,89.99,89.99,19274023144,107.67,107.67,19274023144
진원생명과학,011000,4,3710,2,345,10.25,42479565,16521974,84917083,42479565,10.25,257.11,50.02,50.02,162129023573,51.46,51.46,162129023573
넥스트아이,137940,5,661,2,40,6.44,28396415,9650391,85368992,28396415,6.44,294.25,33.26,33.26,19674579686,34.87,34.87,19674579686
형지I&C,011080,6,1915,2,273,16.63,28185738,3507376,31541686,28185738,16.63,803.61,89.36,89.36,56775891621,94.00,94.00,56775891621
평화산업,090080,7,1680,2,124,7.97,27187256,7677885,54902259,27187256,7.97,354.10,49.52,49.52,45646752610,49.49,49.49,45646752610
케이씨티,089150,8,3415,1,785,29.85,25054589,15894164,17150000,25054589,29.85,157.63,146.09,146.09,77846409826,132.92,132.92,77846409826
휴마시스,205470,9,1725,5,-174,-9.16,22184697,97669384,129375009,22184697,-9.16,22.71,17.15,17.15,39545268305,17.72,17.72,39545268305
KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21605218,22445758,275800000,21605218,-0.52,96.26,7.83,7.83,143866276048,7.83,7.83,143866276048
KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21586816,30568880,242900000,21586816,-6.16,70.62,8.89,8.89,13720089606,9.04,9.04,13720089606
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19731804,30234076,64400000,19731804,0.12,65.26,30.64,30.64,79383704204,30.70,30.70,79383704204
위더스제약,330350,13,9510,2,1210,14.58,17618237,4579109,13202139,17618237,14.58,384.75,133.45,133.45,171112748975,136.29,136.29,171112748975
두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787
한신기계,011700,16,3500,2,570,19.45,16094909,159470,32446151,16094909,19.45,9999.99,49.60,49.60,55467409165,48.84,48.84,55467409165
씨씨에스,066790,17,1429,5,-320,-18.30,16076369,10515242,65152039,16076369,-18.30,152.89,24.68,24.68,27060463653,29.07,29.07,27060463653
대영포장,014160,18,1416,2,44,3.21,15677449,9050712,108394549,15677449,3.21,173.22,14.46,14.46,22510241114,14.67,14.67,22510241114
인투셀,287840,19,33200,2,16200,95.29,14396449,0,14829094,14396449,95.29,0.00,97.08,97.08,481769883025,97.86,97.86,481769883025
그린생명과학,114450,20,2865,3,0,0.00,14304663,7225163,20000000,14304663,0.00,197.98,71.52,71.52,43552215884,76.01,76.01,43552215884
프롬바이오,377220,21,3055,5,-230,-7.00,14154514,59568104,28310000,14154514,-7.00,23.76,50.00,50.00,45673328177,52.81,52.81,45673328177
랩지노믹스,084650,22,2870,5,-250,-8.01,13688863,83740136,74239990,13688863,-8.01,16.35,18.44,18.44,39603548918,18.59,18.59,39603548918
피코그램,376180,23,2905,2,210,7.79,12442169,7940304,18491378,12442169,7.79,156.70,67.29,67.29,37987474386,70.72,70.72,37987474386
휴림로봇,090710,24,2030,2,45,2.27,12390937,2086220,110237793,12390937,2.27,593.94,11.24,11.24,26271837124,11.74,11.74,26271837124
셀리드,299660,25,6430,5,-330,-4.88,11317774,12642255,21102977,11317774,-4.88,89.52,53.63,53.63,74197388105,54.68,54.68,74197388105
삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600
사조동아원,008040,27,1203,2,3,0.25,11169229,31672508,141144600,11169229,0.25,35.26,7.91,7.91,13422012779,7.90,7.90,13422012779
KODEX 레버리지,122630,28,16100,2,20,0.12,11039908,12808964,135550000,11039908,0.12,86.19,8.14,8.14,178582217499,8.18,8.18,178582217499
동양철관,008970,29,1346,2,30,2.28,10969216,4670186,159323019,10969216,2.28,234.88,6.88,6.88,14775490635,6.89,6.89,14775490635
한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 150259741 7797371 164677432 150259741 12.38 1927.06 91.24 91.24 367033658002 94.44 94.44 367033658002
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 88258117 113814792 646500000 88258117 -0.48 77.55 13.65 13.65 183063886975 13.61 13.61 183063886975
4 메디콕스 054180 3 216 5 -25 -10.37 74579722 61159224 82878283 74579722 -10.37 121.94 89.99 89.99 19274023144 107.67 107.67 19274023144
5 진원생명과학 011000 4 3710 2 345 10.25 42479565 16521974 84917083 42479565 10.25 257.11 50.02 50.02 162129023573 51.46 51.46 162129023573
6 넥스트아이 137940 5 661 2 40 6.44 28396415 9650391 85368992 28396415 6.44 294.25 33.26 33.26 19674579686 34.87 34.87 19674579686
7 형지I&C 011080 6 1915 2 273 16.63 28185738 3507376 31541686 28185738 16.63 803.61 89.36 89.36 56775891621 94.00 94.00 56775891621
8 평화산업 090080 7 1680 2 124 7.97 27187256 7677885 54902259 27187256 7.97 354.10 49.52 49.52 45646752610 49.49 49.49 45646752610
9 케이씨티 089150 8 3415 1 785 29.85 25054589 15894164 17150000 25054589 29.85 157.63 146.09 146.09 77846409826 132.92 132.92 77846409826
10 휴마시스 205470 9 1725 5 -174 -9.16 22184697 97669384 129375009 22184697 -9.16 22.71 17.15 17.15 39545268305 17.72 17.72 39545268305
11 KODEX 코스닥150레버리지 233740 10 6665 5 -35 -0.52 21605218 22445758 275800000 21605218 -0.52 96.26 7.83 7.83 143866276048 7.83 7.83 143866276048
12 KODEX 2차전지산업레버리지 462330 11 625 5 -41 -6.16 21586816 30568880 242900000 21586816 -6.16 70.62 8.89 8.89 13720089606 9.04 9.04 13720089606
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19731804 30234076 64400000 19731804 0.12 65.26 30.64 30.64 79383704204 30.70 30.70 79383704204
14 위더스제약 330350 13 9510 2 1210 14.58 17618237 4579109 13202139 17618237 14.58 384.75 133.45 133.45 171112748975 136.29 136.29 171112748975
15 두산에너빌리티 034020 14 40800 2 2550 6.67 16382809 10239052 640561146 16382809 6.67 160.00 2.56 2.56 661871496375 2.53 2.53 661871496375
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16260610 16819824 1497000000 16260610 2.00 96.68 1.09 1.09 1658522787 1.09 1.09 1658522787
17 한신기계 011700 16 3500 2 570 19.45 16094909 159470 32446151 16094909 19.45 9999.99 49.60 49.60 55467409165 48.84 48.84 55467409165
18 씨씨에스 066790 17 1429 5 -320 -18.30 16076369 10515242 65152039 16076369 -18.30 152.89 24.68 24.68 27060463653 29.07 29.07 27060463653
19 대영포장 014160 18 1416 2 44 3.21 15677449 9050712 108394549 15677449 3.21 173.22 14.46 14.46 22510241114 14.67 14.67 22510241114
20 인투셀 287840 19 33200 2 16200 95.29 14396449 0 14829094 14396449 95.29 0.00 97.08 97.08 481769883025 97.86 97.86 481769883025
21 그린생명과학 114450 20 2865 3 0 0.00 14304663 7225163 20000000 14304663 0.00 197.98 71.52 71.52 43552215884 76.01 76.01 43552215884
22 프롬바이오 377220 21 3055 5 -230 -7.00 14154514 59568104 28310000 14154514 -7.00 23.76 50.00 50.00 45673328177 52.81 52.81 45673328177
23 랩지노믹스 084650 22 2870 5 -250 -8.01 13688863 83740136 74239990 13688863 -8.01 16.35 18.44 18.44 39603548918 18.59 18.59 39603548918
24 피코그램 376180 23 2905 2 210 7.79 12442169 7940304 18491378 12442169 7.79 156.70 67.29 67.29 37987474386 70.72 70.72 37987474386
25 휴림로봇 090710 24 2030 2 45 2.27 12390937 2086220 110237793 12390937 2.27 593.94 11.24 11.24 26271837124 11.74 11.74 26271837124
26 셀리드 299660 25 6430 5 -330 -4.88 11317774 12642255 21102977 11317774 -4.88 89.52 53.63 53.63 74197388105 54.68 54.68 74197388105
27 삼성전자 005930 26 54200 5 -500 -0.91 11240044 15254278 5919637922 11240044 -0.91 73.68 0.19 0.19 612837653600 0.19 0.19 612837653600
28 사조동아원 008040 27 1203 2 3 0.25 11169229 31672508 141144600 11169229 0.25 35.26 7.91 7.91 13422012779 7.90 7.90 13422012779
29 KODEX 레버리지 122630 28 16100 2 20 0.12 11039908 12808964 135550000 11039908 0.12 86.19 8.14 8.14 178582217499 8.18 8.18 178582217499
30 동양철관 008970 29 1346 2 30 2.28 10969216 4670186 159323019 10969216 2.28 234.88 6.88 6.88 14775490635 6.89 6.89 14775490635
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10794621 10049870 171892536 10794621 -11.41 107.41 6.28 6.28 320570985700 6.32 6.32 320570985700

31
top30/20250523/top30-av-20250523-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우리기술,032820,1,2360,2,260,12.38,150348165,7797371,164677432,150348165,12.38,1928.19,91.30,91.30,367240570162,94.49,94.49,367240570162
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88368498,113814792,646500000,88368498,-0.48,77.64,13.67,13.67,183292927550,13.63,13.63,183292927550
메디콕스,054180,3,216,5,-25,-10.37,74600221,61159224,82878283,74600221,-10.37,121.98,90.01,90.01,19278450928,107.69,107.69,19278450928
진원생명과학,011000,4,3710,2,345,10.25,42500582,16521974,84917083,42500582,10.25,257.24,50.05,50.05,162208467833,51.49,51.49,162208467833
넥스트아이,137940,5,661,2,40,6.44,28456216,9650391,85368992,28456216,6.44,294.87,33.33,33.33,19715244366,34.94,34.94,19715244366
형지I&C,011080,6,1915,2,273,16.63,28190845,3507376,31541686,28190845,16.63,803.76,89.38,89.38,56785594921,94.01,94.01,56785594921
평화산업,090080,7,1680,2,124,7.97,27200999,7677885,54902259,27200999,7.97,354.28,49.54,49.54,45669992023,49.51,49.51,45669992023
케이씨티,089150,8,3415,1,785,29.85,25054703,15894164,17150000,25054703,29.85,157.63,146.09,146.09,77846799136,132.92,132.92,77846799136
휴마시스,205470,9,1725,5,-174,-9.16,22252309,97669384,129375009,22252309,-9.16,22.78,17.20,17.20,39664535873,17.77,17.77,39664535873
KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21635107,22445758,275800000,21635107,-0.52,96.39,7.84,7.84,144065934568,7.84,7.84,144065934568
KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21592577,30568880,242900000,21592577,-6.16,70.64,8.89,8.89,13723690231,9.04,9.04,13723690231
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19818987,30234076,64400000,19818987,0.12,65.55,30.77,30.77,79733308034,30.84,30.84,79733308034
위더스제약,330350,13,9510,2,1210,14.58,17635626,4579109,13202139,17635626,14.58,385.13,133.58,133.58,171272901665,136.42,136.42,171272901665
두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787
씨씨에스,066790,16,1429,5,-320,-18.30,16103010,10515242,65152039,16103010,-18.30,153.14,24.72,24.72,27099492718,29.11,29.11,27099492718
한신기계,011700,17,3500,2,570,19.45,16102715,159470,32446151,16102715,19.45,9999.99,49.63,49.63,55494535015,48.87,48.87,55494535015
대영포장,014160,18,1416,2,44,3.21,15698652,9050712,108394549,15698652,3.21,173.45,14.48,14.48,22540222156,14.69,14.69,22540222156
그린생명과학,114450,19,2865,3,0,0.00,14422479,7225163,20000000,14422479,0.00,199.61,72.11,72.11,43922158124,76.65,76.65,43922158124
인투셀,287840,20,33200,2,16200,95.29,14405416,0,14829094,14405416,95.29,0.00,97.14,97.14,482066690725,97.92,97.92,482066690725
프롬바이오,377220,21,3055,5,-230,-7.00,14161556,59568104,28310000,14161556,-7.00,23.77,50.02,50.02,45694595017,52.83,52.83,45694595017
랩지노믹스,084650,22,2870,5,-250,-8.01,13805013,83740136,74239990,13805013,-8.01,16.49,18.60,18.60,39947352918,18.75,18.75,39947352918
피코그램,376180,23,2905,2,210,7.79,12443884,7940304,18491378,12443884,7.79,156.72,67.30,67.30,37992447886,70.73,70.73,37992447886
휴림로봇,090710,24,2030,2,45,2.27,12396317,2086220,110237793,12396317,2.27,594.20,11.25,11.25,26282758524,11.74,11.74,26282758524
셀리드,299660,25,6430,5,-330,-4.88,11330072,12642255,21102977,11330072,-4.88,89.62,53.69,53.69,74278308945,54.74,54.74,74278308945
삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600
사조동아원,008040,27,1203,2,3,0.25,11173975,31672508,141144600,11173975,0.25,35.28,7.92,7.92,13427722217,7.91,7.91,13427722217
KODEX 레버리지,122630,28,16100,2,20,0.12,11062944,12808964,135550000,11062944,0.12,86.37,8.16,8.16,178954248899,8.20,8.20,178954248899
동양철관,008970,29,1346,2,30,2.28,10983528,4670186,159323019,10983528,2.28,235.18,6.89,6.89,14794668715,6.90,6.90,14794668715
한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 150348165 7797371 164677432 150348165 12.38 1928.19 91.30 91.30 367240570162 94.49 94.49 367240570162
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 88368498 113814792 646500000 88368498 -0.48 77.64 13.67 13.67 183292927550 13.63 13.63 183292927550
4 메디콕스 054180 3 216 5 -25 -10.37 74600221 61159224 82878283 74600221 -10.37 121.98 90.01 90.01 19278450928 107.69 107.69 19278450928
5 진원생명과학 011000 4 3710 2 345 10.25 42500582 16521974 84917083 42500582 10.25 257.24 50.05 50.05 162208467833 51.49 51.49 162208467833
6 넥스트아이 137940 5 661 2 40 6.44 28456216 9650391 85368992 28456216 6.44 294.87 33.33 33.33 19715244366 34.94 34.94 19715244366
7 형지I&C 011080 6 1915 2 273 16.63 28190845 3507376 31541686 28190845 16.63 803.76 89.38 89.38 56785594921 94.01 94.01 56785594921
8 평화산업 090080 7 1680 2 124 7.97 27200999 7677885 54902259 27200999 7.97 354.28 49.54 49.54 45669992023 49.51 49.51 45669992023
9 케이씨티 089150 8 3415 1 785 29.85 25054703 15894164 17150000 25054703 29.85 157.63 146.09 146.09 77846799136 132.92 132.92 77846799136
10 휴마시스 205470 9 1725 5 -174 -9.16 22252309 97669384 129375009 22252309 -9.16 22.78 17.20 17.20 39664535873 17.77 17.77 39664535873
11 KODEX 코스닥150레버리지 233740 10 6665 5 -35 -0.52 21635107 22445758 275800000 21635107 -0.52 96.39 7.84 7.84 144065934568 7.84 7.84 144065934568
12 KODEX 2차전지산업레버리지 462330 11 625 5 -41 -6.16 21592577 30568880 242900000 21592577 -6.16 70.64 8.89 8.89 13723690231 9.04 9.04 13723690231
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19818987 30234076 64400000 19818987 0.12 65.55 30.77 30.77 79733308034 30.84 30.84 79733308034
14 위더스제약 330350 13 9510 2 1210 14.58 17635626 4579109 13202139 17635626 14.58 385.13 133.58 133.58 171272901665 136.42 136.42 171272901665
15 두산에너빌리티 034020 14 40800 2 2550 6.67 16382809 10239052 640561146 16382809 6.67 160.00 2.56 2.56 661871496375 2.53 2.53 661871496375
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16260610 16819824 1497000000 16260610 2.00 96.68 1.09 1.09 1658522787 1.09 1.09 1658522787
17 씨씨에스 066790 16 1429 5 -320 -18.30 16103010 10515242 65152039 16103010 -18.30 153.14 24.72 24.72 27099492718 29.11 29.11 27099492718
18 한신기계 011700 17 3500 2 570 19.45 16102715 159470 32446151 16102715 19.45 9999.99 49.63 49.63 55494535015 48.87 48.87 55494535015
19 대영포장 014160 18 1416 2 44 3.21 15698652 9050712 108394549 15698652 3.21 173.45 14.48 14.48 22540222156 14.69 14.69 22540222156
20 그린생명과학 114450 19 2865 3 0 0.00 14422479 7225163 20000000 14422479 0.00 199.61 72.11 72.11 43922158124 76.65 76.65 43922158124
21 인투셀 287840 20 33200 2 16200 95.29 14405416 0 14829094 14405416 95.29 0.00 97.14 97.14 482066690725 97.92 97.92 482066690725
22 프롬바이오 377220 21 3055 5 -230 -7.00 14161556 59568104 28310000 14161556 -7.00 23.77 50.02 50.02 45694595017 52.83 52.83 45694595017
23 랩지노믹스 084650 22 2870 5 -250 -8.01 13805013 83740136 74239990 13805013 -8.01 16.49 18.60 18.60 39947352918 18.75 18.75 39947352918
24 피코그램 376180 23 2905 2 210 7.79 12443884 7940304 18491378 12443884 7.79 156.72 67.30 67.30 37992447886 70.73 70.73 37992447886
25 휴림로봇 090710 24 2030 2 45 2.27 12396317 2086220 110237793 12396317 2.27 594.20 11.25 11.25 26282758524 11.74 11.74 26282758524
26 셀리드 299660 25 6430 5 -330 -4.88 11330072 12642255 21102977 11330072 -4.88 89.62 53.69 53.69 74278308945 54.74 54.74 74278308945
27 삼성전자 005930 26 54200 5 -500 -0.91 11240044 15254278 5919637922 11240044 -0.91 73.68 0.19 0.19 612837653600 0.19 0.19 612837653600
28 사조동아원 008040 27 1203 2 3 0.25 11173975 31672508 141144600 11173975 0.25 35.28 7.92 7.92 13427722217 7.91 7.91 13427722217
29 KODEX 레버리지 122630 28 16100 2 20 0.12 11062944 12808964 135550000 11062944 0.12 86.37 8.16 8.16 178954248899 8.20 8.20 178954248899
30 동양철관 008970 29 1346 2 30 2.28 10983528 4670186 159323019 10983528 2.28 235.18 6.89 6.89 14794668715 6.90 6.90 14794668715
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10794621 10049870 171892536 10794621 -11.41 107.41 6.28 6.28 320570985700 6.32 6.32 320570985700

31
top30/20250523/top30-av-20250523-165001.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
우리기술,032820,1,2360,2,260,12.38,150373980,7797371,164677432,150373980,12.38,1928.52,91.31,91.31,367301106337,94.51,94.51,367301106337
KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88504599,113814792,646500000,88504599,-0.48,77.76,13.69,13.69,183575337125,13.65,13.65,183575337125
메디콕스,054180,3,216,5,-25,-10.37,74617357,61159224,82878283,74617357,-10.37,122.01,90.03,90.03,19282169440,107.71,107.71,19282169440
진원생명과학,011000,4,3710,2,345,10.25,42538127,16521974,84917083,42538127,10.25,257.46,50.09,50.09,162350387933,51.53,51.53,162350387933
넥스트아이,137940,5,661,2,40,6.44,28495441,9650391,85368992,28495441,6.44,295.28,33.38,33.38,19741407441,34.98,34.98,19741407441
형지I&C,011080,6,1915,2,273,16.63,28211937,3507376,31541686,28211937,16.63,804.36,89.44,89.44,56825311157,94.08,94.08,56825311157
평화산업,090080,7,1680,2,124,7.97,27210900,7677885,54902259,27210900,7.97,354.41,49.56,49.56,45686675208,49.53,49.53,45686675208
케이씨티,089150,8,3415,1,785,29.85,25055388,15894164,17150000,25055388,29.85,157.64,146.10,146.10,77849138411,132.92,132.92,77849138411
휴마시스,205470,9,1725,5,-174,-9.16,22338384,97669384,129375009,22338384,-9.16,22.87,17.27,17.27,39816716473,17.84,17.84,39816716473
KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21644733,22445758,275800000,21644733,-0.52,96.43,7.85,7.85,144130284378,7.84,7.84,144130284378
KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21593412,30568880,242900000,21593412,-6.16,70.64,8.89,8.89,13724212941,9.04,9.04,13724212941
KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19852943,30234076,64400000,19852943,0.12,65.66,30.83,30.83,79869301814,30.89,30.89,79869301814
위더스제약,330350,13,9510,2,1210,14.58,17646542,4579109,13202139,17646542,14.58,385.37,133.66,133.66,171373547185,136.50,136.50,171373547185
두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787
씨씨에스,066790,16,1429,5,-320,-18.30,16129531,10515242,65152039,16129531,-18.30,153.39,24.76,24.76,27138213378,29.15,29.15,27138213378
한신기계,011700,17,3500,2,570,19.45,16107407,159470,32446151,16107407,19.45,9999.99,49.64,49.64,55510839715,48.88,48.88,55510839715
대영포장,014160,18,1416,2,44,3.21,15714662,9050712,108394549,15714662,3.21,173.63,14.50,14.50,22562924336,14.70,14.70,22562924336
그린생명과학,114450,19,2865,3,0,0.00,14557919,7225163,20000000,14557919,0.00,201.49,72.79,72.79,44348794124,77.40,77.40,44348794124
인투셀,287840,20,33200,2,16200,95.29,14424886,0,14829094,14424886,95.29,0.00,97.27,97.27,482695571725,98.04,98.04,482695571725
프롬바이오,377220,21,3055,5,-230,-7.00,14168315,59568104,28310000,14168315,-7.00,23.79,50.05,50.05,45715040992,52.86,52.86,45715040992
랩지노믹스,084650,22,2870,5,-250,-8.01,13917269,83740136,74239990,13917269,-8.01,16.62,18.75,18.75,40279630678,18.90,18.90,40279630678
피코그램,376180,23,2905,2,210,7.79,12445956,7940304,18491378,12445956,7.79,156.74,67.31,67.31,37998467046,70.74,70.74,37998467046
휴림로봇,090710,24,2030,2,45,2.27,12402331,2086220,110237793,12402331,2.27,594.49,11.25,11.25,26294966944,11.75,11.75,26294966944
셀리드,299660,25,6430,5,-330,-4.88,11346596,12642255,21102977,11346596,-4.88,89.75,53.77,53.77,74387036865,54.82,54.82,74387036865
삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600
사조동아원,008040,27,1203,2,3,0.25,11177091,31672508,141144600,11177091,0.25,35.29,7.92,7.92,13431470765,7.91,7.91,13431470765
KODEX 레버리지,122630,28,16100,2,20,0.12,11073805,12808964,135550000,11073805,0.12,86.45,8.17,8.17,179129599744,8.21,8.21,179129599744
동양철관,008970,29,1346,2,30,2.28,10998282,4670186,159323019,10998282,2.28,235.50,6.90,6.90,14814439075,6.91,6.91,14814439075
한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우리기술 032820 1 2360 2 260 12.38 150373980 7797371 164677432 150373980 12.38 1928.52 91.31 91.31 367301106337 94.51 94.51 367301106337
3 KODEX 200선물인버스2X 252670 2 2080 5 -10 -0.48 88504599 113814792 646500000 88504599 -0.48 77.76 13.69 13.69 183575337125 13.65 13.65 183575337125
4 메디콕스 054180 3 216 5 -25 -10.37 74617357 61159224 82878283 74617357 -10.37 122.01 90.03 90.03 19282169440 107.71 107.71 19282169440
5 진원생명과학 011000 4 3710 2 345 10.25 42538127 16521974 84917083 42538127 10.25 257.46 50.09 50.09 162350387933 51.53 51.53 162350387933
6 넥스트아이 137940 5 661 2 40 6.44 28495441 9650391 85368992 28495441 6.44 295.28 33.38 33.38 19741407441 34.98 34.98 19741407441
7 형지I&C 011080 6 1915 2 273 16.63 28211937 3507376 31541686 28211937 16.63 804.36 89.44 89.44 56825311157 94.08 94.08 56825311157
8 평화산업 090080 7 1680 2 124 7.97 27210900 7677885 54902259 27210900 7.97 354.41 49.56 49.56 45686675208 49.53 49.53 45686675208
9 케이씨티 089150 8 3415 1 785 29.85 25055388 15894164 17150000 25055388 29.85 157.64 146.10 146.10 77849138411 132.92 132.92 77849138411
10 휴마시스 205470 9 1725 5 -174 -9.16 22338384 97669384 129375009 22338384 -9.16 22.87 17.27 17.27 39816716473 17.84 17.84 39816716473
11 KODEX 코스닥150레버리지 233740 10 6665 5 -35 -0.52 21644733 22445758 275800000 21644733 -0.52 96.43 7.85 7.85 144130284378 7.84 7.84 144130284378
12 KODEX 2차전지산업레버리지 462330 11 625 5 -41 -6.16 21593412 30568880 242900000 21593412 -6.16 70.64 8.89 8.89 13724212941 9.04 9.04 13724212941
13 KODEX 코스닥150선물인버스 251340 12 4015 2 5 0.12 19852943 30234076 64400000 19852943 0.12 65.66 30.83 30.83 79869301814 30.89 30.89 79869301814
14 위더스제약 330350 13 9510 2 1210 14.58 17646542 4579109 13202139 17646542 14.58 385.37 133.66 133.66 171373547185 136.50 136.50 171373547185
15 두산에너빌리티 034020 14 40800 2 2550 6.67 16382809 10239052 640561146 16382809 6.67 160.00 2.56 2.56 661871496375 2.53 2.53 661871496375
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 102 2 2 2.00 16260610 16819824 1497000000 16260610 2.00 96.68 1.09 1.09 1658522787 1.09 1.09 1658522787
17 씨씨에스 066790 16 1429 5 -320 -18.30 16129531 10515242 65152039 16129531 -18.30 153.39 24.76 24.76 27138213378 29.15 29.15 27138213378
18 한신기계 011700 17 3500 2 570 19.45 16107407 159470 32446151 16107407 19.45 9999.99 49.64 49.64 55510839715 48.88 48.88 55510839715
19 대영포장 014160 18 1416 2 44 3.21 15714662 9050712 108394549 15714662 3.21 173.63 14.50 14.50 22562924336 14.70 14.70 22562924336
20 그린생명과학 114450 19 2865 3 0 0.00 14557919 7225163 20000000 14557919 0.00 201.49 72.79 72.79 44348794124 77.40 77.40 44348794124
21 인투셀 287840 20 33200 2 16200 95.29 14424886 0 14829094 14424886 95.29 0.00 97.27 97.27 482695571725 98.04 98.04 482695571725
22 프롬바이오 377220 21 3055 5 -230 -7.00 14168315 59568104 28310000 14168315 -7.00 23.79 50.05 50.05 45715040992 52.86 52.86 45715040992
23 랩지노믹스 084650 22 2870 5 -250 -8.01 13917269 83740136 74239990 13917269 -8.01 16.62 18.75 18.75 40279630678 18.90 18.90 40279630678
24 피코그램 376180 23 2905 2 210 7.79 12445956 7940304 18491378 12445956 7.79 156.74 67.31 67.31 37998467046 70.74 70.74 37998467046
25 휴림로봇 090710 24 2030 2 45 2.27 12402331 2086220 110237793 12402331 2.27 594.49 11.25 11.25 26294966944 11.75 11.75 26294966944
26 셀리드 299660 25 6430 5 -330 -4.88 11346596 12642255 21102977 11346596 -4.88 89.75 53.77 53.77 74387036865 54.82 54.82 74387036865
27 삼성전자 005930 26 54200 5 -500 -0.91 11240044 15254278 5919637922 11240044 -0.91 73.68 0.19 0.19 612837653600 0.19 0.19 612837653600
28 사조동아원 008040 27 1203 2 3 0.25 11177091 31672508 141144600 11177091 0.25 35.29 7.92 7.92 13431470765 7.91 7.91 13431470765
29 KODEX 레버리지 122630 28 16100 2 20 0.12 11073805 12808964 135550000 11073805 0.12 86.45 8.17 8.17 179129599744 8.21 8.21 179129599744
30 동양철관 008970 29 1346 2 30 2.28 10998282 4670186 159323019 10998282 2.28 235.50 6.90 6.90 14814439075 6.91 6.91 14814439075
31 한화솔루션 009830 30 29500 5 -3800 -11.41 10794621 10049870 171892536 10794621 -11.41 107.41 6.28 6.28 320570985700 6.32 6.32 320570985700

31
top30/20250523/top30-avtr-20250523-090001.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
상지건설,042940,1,29100,2,1650,6.01,32286,1613631,6828712,32286,6.01,2.00,0.47,0.47,936239600,0.47,0.47,936239600
프롬바이오,377220,2,3285,3,0,0.00,19818,59568104,28310000,19818,0.00,0.03,0.07,0.07,65102130,0.07,0.07,65102130
온코닉테라퓨틱스,476060,3,20400,5,-1200,-5.56,7008,140764,11002310,7008,-5.56,4.98,0.06,0.06,143317700,0.06,0.06,143317700
SDN,099220,4,1375,5,-25,-1.79,40511,3558486,63779190,40511,-1.79,1.14,0.06,0.06,55556425,0.06,0.06,55556425
비트맥스,377030,5,2500,3,0,0.00,21410,5449098,37231222,21410,0.00,0.39,0.06,0.06,53525000,0.06,0.06,53525000
쎄크,081180,6,14140,2,50,0.35,4592,868875,8825535,4592,0.35,0.53,0.05,0.05,64875630,0.05,0.05,64875630
씨씨에스,066790,7,1749,3,0,0.00,26318,10515242,65152039,26318,0.00,0.25,0.04,0.04,46030182,0.04,0.04,46030182
온코크로스,382150,8,12300,3,0,0.00,4405,455155,11896437,4405,0.00,0.97,0.04,0.04,54181500,0.04,0.04,54181500
피코그램,376180,9,2695,3,0,0.00,6327,7940304,18491378,6327,0.00,0.08,0.03,0.03,17051265,0.03,0.03,17051265
셀리드,299660,10,6760,3,0,0.00,5905,12642255,21102977,5905,0.00,0.05,0.03,0.03,39917800,0.03,0.03,39917800
KODEX 인버스,114800,11,4375,3,0,0.00,37620,13450180,138500000,37620,0.00,0.28,0.03,0.03,164587500,0.03,0.03,164587500
한국정보인증,053300,12,5560,3,0,0.00,9664,15131356,42441361,9664,0.00,0.06,0.02,0.02,53731840,0.02,0.02,53731840
진흥기업우B,002785,13,3500,3,0,0.00,193,149965,857218,193,0.00,0.13,0.02,0.02,675500,0.02,0.02,675500
폴라리스AI,039980,14,2795,2,45,1.64,14657,854784,72696064,14657,1.64,1.71,0.02,0.02,40819755,0.02,0.02,40819755
엑세스바이오,950130,15,6430,3,0,0.00,7084,10926328,37727832,7084,0.00,0.06,0.02,0.02,45550120,0.02,0.02,45550120
서울제약,018680,16,3835,3,0,0.00,2001,1175924,11659319,2001,0.00,0.17,0.02,0.02,7673835,0.02,0.02,7673835
에너토크,019990,17,6130,3,0,0.00,1451,1524982,9756088,1451,0.00,0.10,0.01,0.01,8894630,0.01,0.01,8894630
평화홀딩스,010770,18,9200,3,0,0.00,2133,4943942,14625466,2133,0.00,0.04,0.01,0.01,19623600,0.01,0.01,19623600
아이언디바이스,464500,19,3500,3,0,0.00,1972,11860211,13963263,1972,0.00,0.02,0.01,0.01,6902000,0.01,0.01,6902000
대영포장,014160,20,1372,3,0,0.00,14157,9050712,108394549,14157,0.00,0.16,0.01,0.01,19423404,0.01,0.01,19423404
위더스제약,330350,21,8300,3,0,0.00,1681,4579109,13202139,1681,0.00,0.04,0.01,0.01,13952300,0.01,0.01,13952300
마니커에프앤지,195500,22,3415,3,0,0.00,2000,470903,15978000,2000,0.00,0.42,0.01,0.01,6830000,0.01,0.01,6830000
케이쓰리아이,431190,23,6240,3,0,0.00,827,1679408,7486442,827,0.00,0.05,0.01,0.01,5160480,0.01,0.01,5160480
진매트릭스,109820,24,3345,3,0,0.00,2091,7393696,20393640,2091,0.00,0.03,0.01,0.01,6994395,0.01,0.01,6994395
PLUS 국채선물10년,289670,25,57005,2,295,0.52,13,356,132000,13,0.52,3.65,0.01,0.01,741115,0.01,0.01,741115
사조동아원,008040,26,1200,3,0,0.00,13761,31672508,141144600,13761,0.00,0.04,0.01,0.01,16513200,0.01,0.01,16513200
휴마시스,205470,27,1899,3,0,0.00,12344,97669384,129375009,12344,0.00,0.01,0.01,0.01,23441256,0.01,0.01,23441256
원익홀딩스,030530,28,5470,3,0,0.00,7182,10582705,77237981,7182,0.00,0.07,0.01,0.01,39285540,0.01,0.01,39285540
진바이오텍,086060,29,4255,3,0,0.00,799,2821012,8610587,799,0.00,0.03,0.01,0.01,3399745,0.01,0.01,3399745
로보티즈,108490,30,52600,3,0,0.00,1153,1182866,13212660,1153,0.00,0.10,0.01,0.01,60647800,0.01,0.01,60647800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 29100 2 1650 6.01 32286 1613631 6828712 32286 6.01 2.00 0.47 0.47 936239600 0.47 0.47 936239600
3 프롬바이오 377220 2 3285 3 0 0.00 19818 59568104 28310000 19818 0.00 0.03 0.07 0.07 65102130 0.07 0.07 65102130
4 온코닉테라퓨틱스 476060 3 20400 5 -1200 -5.56 7008 140764 11002310 7008 -5.56 4.98 0.06 0.06 143317700 0.06 0.06 143317700
5 SDN 099220 4 1375 5 -25 -1.79 40511 3558486 63779190 40511 -1.79 1.14 0.06 0.06 55556425 0.06 0.06 55556425
6 비트맥스 377030 5 2500 3 0 0.00 21410 5449098 37231222 21410 0.00 0.39 0.06 0.06 53525000 0.06 0.06 53525000
7 쎄크 081180 6 14140 2 50 0.35 4592 868875 8825535 4592 0.35 0.53 0.05 0.05 64875630 0.05 0.05 64875630
8 씨씨에스 066790 7 1749 3 0 0.00 26318 10515242 65152039 26318 0.00 0.25 0.04 0.04 46030182 0.04 0.04 46030182
9 온코크로스 382150 8 12300 3 0 0.00 4405 455155 11896437 4405 0.00 0.97 0.04 0.04 54181500 0.04 0.04 54181500
10 피코그램 376180 9 2695 3 0 0.00 6327 7940304 18491378 6327 0.00 0.08 0.03 0.03 17051265 0.03 0.03 17051265
11 셀리드 299660 10 6760 3 0 0.00 5905 12642255 21102977 5905 0.00 0.05 0.03 0.03 39917800 0.03 0.03 39917800
12 KODEX 인버스 114800 11 4375 3 0 0.00 37620 13450180 138500000 37620 0.00 0.28 0.03 0.03 164587500 0.03 0.03 164587500
13 한국정보인증 053300 12 5560 3 0 0.00 9664 15131356 42441361 9664 0.00 0.06 0.02 0.02 53731840 0.02 0.02 53731840
14 진흥기업우B 002785 13 3500 3 0 0.00 193 149965 857218 193 0.00 0.13 0.02 0.02 675500 0.02 0.02 675500
15 폴라리스AI 039980 14 2795 2 45 1.64 14657 854784 72696064 14657 1.64 1.71 0.02 0.02 40819755 0.02 0.02 40819755
16 엑세스바이오 950130 15 6430 3 0 0.00 7084 10926328 37727832 7084 0.00 0.06 0.02 0.02 45550120 0.02 0.02 45550120
17 서울제약 018680 16 3835 3 0 0.00 2001 1175924 11659319 2001 0.00 0.17 0.02 0.02 7673835 0.02 0.02 7673835
18 에너토크 019990 17 6130 3 0 0.00 1451 1524982 9756088 1451 0.00 0.10 0.01 0.01 8894630 0.01 0.01 8894630
19 평화홀딩스 010770 18 9200 3 0 0.00 2133 4943942 14625466 2133 0.00 0.04 0.01 0.01 19623600 0.01 0.01 19623600
20 아이언디바이스 464500 19 3500 3 0 0.00 1972 11860211 13963263 1972 0.00 0.02 0.01 0.01 6902000 0.01 0.01 6902000
21 대영포장 014160 20 1372 3 0 0.00 14157 9050712 108394549 14157 0.00 0.16 0.01 0.01 19423404 0.01 0.01 19423404
22 위더스제약 330350 21 8300 3 0 0.00 1681 4579109 13202139 1681 0.00 0.04 0.01 0.01 13952300 0.01 0.01 13952300
23 마니커에프앤지 195500 22 3415 3 0 0.00 2000 470903 15978000 2000 0.00 0.42 0.01 0.01 6830000 0.01 0.01 6830000
24 케이쓰리아이 431190 23 6240 3 0 0.00 827 1679408 7486442 827 0.00 0.05 0.01 0.01 5160480 0.01 0.01 5160480
25 진매트릭스 109820 24 3345 3 0 0.00 2091 7393696 20393640 2091 0.00 0.03 0.01 0.01 6994395 0.01 0.01 6994395
26 PLUS 국채선물10년 289670 25 57005 2 295 0.52 13 356 132000 13 0.52 3.65 0.01 0.01 741115 0.01 0.01 741115
27 사조동아원 008040 26 1200 3 0 0.00 13761 31672508 141144600 13761 0.00 0.04 0.01 0.01 16513200 0.01 0.01 16513200
28 휴마시스 205470 27 1899 3 0 0.00 12344 97669384 129375009 12344 0.00 0.01 0.01 0.01 23441256 0.01 0.01 23441256
29 원익홀딩스 030530 28 5470 3 0 0.00 7182 10582705 77237981 7182 0.00 0.07 0.01 0.01 39285540 0.01 0.01 39285540
30 진바이오텍 086060 29 4255 3 0 0.00 799 2821012 8610587 799 0.00 0.03 0.01 0.01 3399745 0.01 0.01 3399745
31 로보티즈 108490 30 52600 3 0 0.00 1153 1182866 13212660 1153 0.00 0.10 0.01 0.01 60647800 0.01 0.01 60647800

31
top30/20250523/top30-avtr-20250523-091002.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
인투셀,287840,1,33150,2,16150,95.00,4069876,0,14829094,4069876,95.00,0.00,27.45,27.45,144063468575,29.31,29.31,144063468575
위더스제약,330350,2,10190,2,1890,22.77,3001962,4579109,13202139,3001962,22.77,65.56,22.74,22.74,28626783720,21.28,21.28,28626783720
형지글로벌,308100,3,5760,2,920,19.01,2172099,1028959,10073629,2172099,19.01,211.10,21.56,21.56,12757623065,21.99,21.99,12757623065
형지I&C,011080,4,2030,2,388,23.63,6472095,3507376,31541686,6472095,23.63,184.53,20.52,20.52,13399049681,20.93,20.93,13399049681
SOL 미국원자력SMR,0051G0,5,10835,2,1070,10.96,215591,288851,1200000,215591,10.96,74.64,17.97,17.97,2210683467,17.00,17.00,2210683467
그린생명과학,114450,6,3140,2,275,9.60,3413180,7225163,20000000,3413180,9.60,47.24,17.07,17.07,11064993012,17.62,17.62,11064993012
셀리드,299660,7,6160,5,-600,-8.88,2540434,12642255,21102977,2540434,-8.88,20.09,12.04,12.04,16452632355,12.66,12.66,16452632355
프롬바이오,377220,8,3515,2,230,7.00,3248792,59568104,28310000,3248792,7.00,5.45,11.48,11.48,11176786373,11.23,11.23,11176786373
상지건설,042940,9,29200,2,1750,6.38,777742,1613631,6828712,777742,6.38,48.20,11.39,11.39,23163796200,11.62,11.62,23163796200
아이씨티케이,456010,10,19590,2,1040,5.61,1395385,1602626,13420676,1395385,5.61,87.07,10.40,10.40,27667408545,10.52,10.52,27667408545
형지엘리트,093240,11,2355,2,355,17.75,3963124,861005,38390259,3963124,17.75,460.29,10.32,10.32,9382088801,10.38,10.38,9382088801
진원생명과학,011000,12,3485,2,120,3.57,8446835,16521974,84917083,8446835,3.57,51.12,9.95,9.95,30477409846,10.30,10.30,30477409846
메디콕스,054180,13,248,2,7,2.90,7896136,61159224,82878283,7896136,2.90,12.91,9.53,9.53,2055307562,10.00,10.00,2055307562
RISE 미국휴머노이드로봇,0036R0,14,11330,2,10,0.09,74460,139204,900000,74460,0.09,53.49,8.27,8.27,843120880,8.27,8.27,843120880
SOL 미국양자컴퓨팅TOP10,0023A0,15,15450,2,1970,14.61,126032,371369,1600000,126032,14.61,33.94,7.88,7.88,1948816342,7.88,7.88,1948816342
오리엔트정공,065500,16,8020,2,610,8.23,2349454,1712543,31742912,2349454,8.23,137.19,7.40,7.40,19072678080,7.49,7.49,19072678080
우리기술,032820,17,2390,2,290,13.81,11514739,7797371,164677432,11514739,13.81,147.67,6.99,6.99,26333866651,6.69,6.69,26333866651
우리로,046970,18,1456,2,79,5.74,2920757,1015474,43824999,2920757,5.74,287.62,6.66,6.66,4390939997,6.88,6.88,4390939997
더바이오메드,214610,19,7300,5,-1170,-13.81,326524,3397267,5150564,326524,-13.81,9.61,6.34,6.34,2498547765,6.65,6.65,2498547765
로킷헬스케어,376900,20,20400,2,560,2.82,569078,5352882,9669449,569078,2.82,10.63,5.89,5.89,11697463310,5.93,5.93,11697463310
PLUS 글로벌원자력밸류체인,0007G0,21,9290,2,575,6.60,52922,7102,950000,52922,6.60,745.17,5.57,5.57,486223925,5.51,5.51,486223925
랩지노믹스,084650,22,2850,5,-270,-8.65,3760444,83740136,74239990,3760444,-8.65,4.49,5.07,5.07,10924474879,5.16,5.16,10924474879
한국첨단소재,062970,23,4625,2,215,4.88,907955,506978,19736818,907955,4.88,179.09,4.60,4.60,4364109768,4.78,4.78,4364109768
휴마시스,205470,24,1730,5,-169,-8.90,5792596,97669384,129375009,5792596,-8.90,5.93,4.48,4.48,10384219710,4.64,4.64,10384219710
KODEX 코스닥150선물인버스,251340,25,4030,2,20,0.50,2701806,30234076,64400000,2701806,0.50,8.94,4.20,4.20,10846217546,4.18,4.18,10846217546
지투파워,388050,26,9710,2,240,2.53,782057,16043195,18709437,782057,2.53,4.87,4.18,4.18,7550782390,4.16,4.16,7550782390
나우로보틱스,459510,27,29550,2,750,2.60,516160,9842274,12547732,516160,2.60,5.24,4.11,4.11,15417587875,4.16,4.16,15417587875
평화홀딩스,010770,28,9300,2,100,1.09,570424,4943942,14625466,570424,1.09,11.54,3.90,3.90,5031632885,3.70,3.70,5031632885
KCGI 미국S&P500 TOP10,483570,29,11365,2,60,0.53,57112,74730,1600000,57112,0.53,76.42,3.57,3.57,649512760,3.57,3.57,649512760
SOL 팔란티어미국채커버드콜혼합,0040X0,30,10400,2,75,0.73,37996,132430,1100000,37996,0.73,28.69,3.45,3.45,394938850,3.45,3.45,394938850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 33150 2 16150 95.00 4069876 0 14829094 4069876 95.00 0.00 27.45 27.45 144063468575 29.31 29.31 144063468575
3 위더스제약 330350 2 10190 2 1890 22.77 3001962 4579109 13202139 3001962 22.77 65.56 22.74 22.74 28626783720 21.28 21.28 28626783720
4 형지글로벌 308100 3 5760 2 920 19.01 2172099 1028959 10073629 2172099 19.01 211.10 21.56 21.56 12757623065 21.99 21.99 12757623065
5 형지I&C 011080 4 2030 2 388 23.63 6472095 3507376 31541686 6472095 23.63 184.53 20.52 20.52 13399049681 20.93 20.93 13399049681
6 SOL 미국원자력SMR 0051G0 5 10835 2 1070 10.96 215591 288851 1200000 215591 10.96 74.64 17.97 17.97 2210683467 17.00 17.00 2210683467
7 그린생명과학 114450 6 3140 2 275 9.60 3413180 7225163 20000000 3413180 9.60 47.24 17.07 17.07 11064993012 17.62 17.62 11064993012
8 셀리드 299660 7 6160 5 -600 -8.88 2540434 12642255 21102977 2540434 -8.88 20.09 12.04 12.04 16452632355 12.66 12.66 16452632355
9 프롬바이오 377220 8 3515 2 230 7.00 3248792 59568104 28310000 3248792 7.00 5.45 11.48 11.48 11176786373 11.23 11.23 11176786373
10 상지건설 042940 9 29200 2 1750 6.38 777742 1613631 6828712 777742 6.38 48.20 11.39 11.39 23163796200 11.62 11.62 23163796200
11 아이씨티케이 456010 10 19590 2 1040 5.61 1395385 1602626 13420676 1395385 5.61 87.07 10.40 10.40 27667408545 10.52 10.52 27667408545
12 형지엘리트 093240 11 2355 2 355 17.75 3963124 861005 38390259 3963124 17.75 460.29 10.32 10.32 9382088801 10.38 10.38 9382088801
13 진원생명과학 011000 12 3485 2 120 3.57 8446835 16521974 84917083 8446835 3.57 51.12 9.95 9.95 30477409846 10.30 10.30 30477409846
14 메디콕스 054180 13 248 2 7 2.90 7896136 61159224 82878283 7896136 2.90 12.91 9.53 9.53 2055307562 10.00 10.00 2055307562
15 RISE 미국휴머노이드로봇 0036R0 14 11330 2 10 0.09 74460 139204 900000 74460 0.09 53.49 8.27 8.27 843120880 8.27 8.27 843120880
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 15450 2 1970 14.61 126032 371369 1600000 126032 14.61 33.94 7.88 7.88 1948816342 7.88 7.88 1948816342
17 오리엔트정공 065500 16 8020 2 610 8.23 2349454 1712543 31742912 2349454 8.23 137.19 7.40 7.40 19072678080 7.49 7.49 19072678080
18 우리기술 032820 17 2390 2 290 13.81 11514739 7797371 164677432 11514739 13.81 147.67 6.99 6.99 26333866651 6.69 6.69 26333866651
19 우리로 046970 18 1456 2 79 5.74 2920757 1015474 43824999 2920757 5.74 287.62 6.66 6.66 4390939997 6.88 6.88 4390939997
20 더바이오메드 214610 19 7300 5 -1170 -13.81 326524 3397267 5150564 326524 -13.81 9.61 6.34 6.34 2498547765 6.65 6.65 2498547765
21 로킷헬스케어 376900 20 20400 2 560 2.82 569078 5352882 9669449 569078 2.82 10.63 5.89 5.89 11697463310 5.93 5.93 11697463310
22 PLUS 글로벌원자력밸류체인 0007G0 21 9290 2 575 6.60 52922 7102 950000 52922 6.60 745.17 5.57 5.57 486223925 5.51 5.51 486223925
23 랩지노믹스 084650 22 2850 5 -270 -8.65 3760444 83740136 74239990 3760444 -8.65 4.49 5.07 5.07 10924474879 5.16 5.16 10924474879
24 한국첨단소재 062970 23 4625 2 215 4.88 907955 506978 19736818 907955 4.88 179.09 4.60 4.60 4364109768 4.78 4.78 4364109768
25 휴마시스 205470 24 1730 5 -169 -8.90 5792596 97669384 129375009 5792596 -8.90 5.93 4.48 4.48 10384219710 4.64 4.64 10384219710
26 KODEX 코스닥150선물인버스 251340 25 4030 2 20 0.50 2701806 30234076 64400000 2701806 0.50 8.94 4.20 4.20 10846217546 4.18 4.18 10846217546
27 지투파워 388050 26 9710 2 240 2.53 782057 16043195 18709437 782057 2.53 4.87 4.18 4.18 7550782390 4.16 4.16 7550782390
28 나우로보틱스 459510 27 29550 2 750 2.60 516160 9842274 12547732 516160 2.60 5.24 4.11 4.11 15417587875 4.16 4.16 15417587875
29 평화홀딩스 010770 28 9300 2 100 1.09 570424 4943942 14625466 570424 1.09 11.54 3.90 3.90 5031632885 3.70 3.70 5031632885
30 KCGI 미국S&P500 TOP10 483570 29 11365 2 60 0.53 57112 74730 1600000 57112 0.53 76.42 3.57 3.57 649512760 3.57 3.57 649512760
31 SOL 팔란티어미국채커버드콜혼합 0040X0 30 10400 2 75 0.73 37996 132430 1100000 37996 0.73 28.69 3.45 3.45 394938850 3.45 3.45 394938850

31
top30/20250523/top30-avtr-20250523-092001.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
인투셀,287840,1,33500,2,16500,97.06,5180873,0,14829094,5180873,97.06,0.00,34.94,34.94,181829046225,36.60,36.60,181829046225
위더스제약,330350,2,9710,2,1410,16.99,4189835,4579109,13202139,4189835,16.99,91.50,31.74,31.74,40217901300,31.37,31.37,40217901300
형지글로벌,308100,3,5740,2,900,18.60,3075615,1028959,10073629,3075615,18.60,298.91,30.53,30.53,17894762785,30.95,30.95,17894762785
형지I&C,011080,4,2060,2,418,25.46,9562746,3507376,31541686,9562746,25.46,272.65,30.32,30.32,19656552162,30.25,30.25,19656552162
그린생명과학,114450,5,3195,2,330,11.52,5017695,7225163,20000000,5017695,11.52,69.45,25.09,25.09,16170916011,25.31,25.31,16170916011
SOL 미국원자력SMR,0051G0,6,10830,2,1065,10.91,281662,288851,1200000,281662,10.91,97.51,23.47,23.47,2924777974,22.51,22.51,2924777974
우리기술,032820,7,2375,2,275,13.10,33693117,7797371,164677432,33693117,13.10,432.11,20.46,20.46,80509498790,20.58,20.58,80509498790
메디콕스,054180,8,260,2,19,7.88,14819474,61159224,82878283,14819474,7.88,24.23,17.88,17.88,3829181756,17.77,17.77,3829181756
프롬바이오,377220,9,3160,5,-125,-3.81,5018870,59568104,28310000,5018870,-3.81,8.43,17.73,17.73,17031081185,19.04,19.04,17031081185
셀리드,299660,10,6560,5,-200,-2.96,3523435,12642255,21102977,3523435,-2.96,27.87,16.70,16.70,22764223670,16.44,16.44,22764223670
진원생명과학,011000,11,3920,2,555,16.49,13589901,16521974,84917083,13589901,16.49,82.25,16.00,16.00,49650988709,14.92,14.92,49650988709
상지건설,042940,12,28150,2,700,2.55,1041758,1613631,6828712,1041758,2.55,64.56,15.26,15.26,30654462975,15.95,15.95,30654462975
형지엘리트,093240,13,2290,2,290,14.50,5210511,861005,38390259,5210511,14.50,605.17,13.57,13.57,12225284658,13.91,13.91,12225284658
아이씨티케이,456010,14,19640,2,1090,5.88,1692970,1602626,13420676,1692970,5.88,105.64,12.61,12.61,33491879655,12.71,12.71,33491879655
PLUS 차이나AI테크TOP10,0047N0,15,10135,5,-25,-0.25,96737,363966,800000,96737,-0.25,26.58,12.09,12.09,980408310,12.09,12.09,980408310
SOL 미국양자컴퓨팅TOP10,0023A0,16,15465,2,1985,14.73,176056,371369,1600000,176056,14.73,47.41,11.00,11.00,2721284806,11.00,11.00,2721284806
오리엔트정공,065500,17,7940,2,530,7.15,3161245,1712543,31742912,3161245,7.15,184.59,9.96,9.96,25500007785,10.12,10.12,25500007785
더바이오메드,214610,18,7420,5,-1050,-12.40,466039,3397267,5150564,466039,-12.40,13.72,9.05,9.05,3506368970,9.17,9.17,3506368970
RISE 미국휴머노이드로봇,0036R0,19,11305,5,-15,-0.13,79433,139204,900000,79433,-0.13,57.06,8.83,8.83,899271375,8.84,8.84,899271375
평화홀딩스,010770,20,9430,2,230,2.50,1249481,4943942,14625466,1249481,2.50,25.27,8.54,8.54,11496648590,8.34,8.34,11496648590
지투파워,388050,21,9430,5,-40,-0.42,1564180,16043195,18709437,1564180,-0.42,9.75,8.36,8.36,15176642925,8.60,8.60,15176642925
에너토크,019990,22,6580,2,450,7.34,757100,1524982,9756088,757100,7.34,49.65,7.76,7.76,5131411205,7.99,7.99,5131411205
로킷헬스케어,376900,23,20250,2,410,2.07,739446,5352882,9669449,739446,2.07,13.81,7.65,7.65,15135192235,7.73,7.73,15135192235
SOL 팔란티어미국채커버드콜혼합,0040X0,24,10330,2,5,0.05,80894,132430,1100000,80894,0.05,61.08,7.35,7.35,840795950,7.40,7.40,840795950
우리로,046970,25,1443,2,66,4.79,3185506,1015474,43824999,3185506,4.79,313.70,7.27,7.27,4772517388,7.55,7.55,4772517388
랩지노믹스,084650,26,2895,5,-225,-7.21,4903671,83740136,74239990,4903671,-7.21,5.86,6.61,6.61,14198913139,6.61,6.61,14198913139
휴림로봇,090710,27,2110,2,125,6.30,7245015,2086220,110237793,7245015,6.30,347.28,6.57,6.57,15599070661,6.71,6.71,15599070661
KODEX 코스닥150선물인버스,251340,28,4035,2,25,0.62,3974477,30234076,64400000,3974477,0.62,13.15,6.17,6.17,15981619710,6.15,6.15,15981619710
PLUS 글로벌원자력밸류체인,0007G0,29,9315,2,600,6.88,57082,7102,950000,57082,6.88,803.75,6.01,6.01,524956990,5.93,5.93,524956990
휴마시스,205470,30,1789,5,-110,-5.79,7656201,97669384,129375009,7656201,-5.79,7.84,5.92,5.92,13675768891,5.91,5.91,13675768891
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 33500 2 16500 97.06 5180873 0 14829094 5180873 97.06 0.00 34.94 34.94 181829046225 36.60 36.60 181829046225
3 위더스제약 330350 2 9710 2 1410 16.99 4189835 4579109 13202139 4189835 16.99 91.50 31.74 31.74 40217901300 31.37 31.37 40217901300
4 형지글로벌 308100 3 5740 2 900 18.60 3075615 1028959 10073629 3075615 18.60 298.91 30.53 30.53 17894762785 30.95 30.95 17894762785
5 형지I&C 011080 4 2060 2 418 25.46 9562746 3507376 31541686 9562746 25.46 272.65 30.32 30.32 19656552162 30.25 30.25 19656552162
6 그린생명과학 114450 5 3195 2 330 11.52 5017695 7225163 20000000 5017695 11.52 69.45 25.09 25.09 16170916011 25.31 25.31 16170916011
7 SOL 미국원자력SMR 0051G0 6 10830 2 1065 10.91 281662 288851 1200000 281662 10.91 97.51 23.47 23.47 2924777974 22.51 22.51 2924777974
8 우리기술 032820 7 2375 2 275 13.10 33693117 7797371 164677432 33693117 13.10 432.11 20.46 20.46 80509498790 20.58 20.58 80509498790
9 메디콕스 054180 8 260 2 19 7.88 14819474 61159224 82878283 14819474 7.88 24.23 17.88 17.88 3829181756 17.77 17.77 3829181756
10 프롬바이오 377220 9 3160 5 -125 -3.81 5018870 59568104 28310000 5018870 -3.81 8.43 17.73 17.73 17031081185 19.04 19.04 17031081185
11 셀리드 299660 10 6560 5 -200 -2.96 3523435 12642255 21102977 3523435 -2.96 27.87 16.70 16.70 22764223670 16.44 16.44 22764223670
12 진원생명과학 011000 11 3920 2 555 16.49 13589901 16521974 84917083 13589901 16.49 82.25 16.00 16.00 49650988709 14.92 14.92 49650988709
13 상지건설 042940 12 28150 2 700 2.55 1041758 1613631 6828712 1041758 2.55 64.56 15.26 15.26 30654462975 15.95 15.95 30654462975
14 형지엘리트 093240 13 2290 2 290 14.50 5210511 861005 38390259 5210511 14.50 605.17 13.57 13.57 12225284658 13.91 13.91 12225284658
15 아이씨티케이 456010 14 19640 2 1090 5.88 1692970 1602626 13420676 1692970 5.88 105.64 12.61 12.61 33491879655 12.71 12.71 33491879655
16 PLUS 차이나AI테크TOP10 0047N0 15 10135 5 -25 -0.25 96737 363966 800000 96737 -0.25 26.58 12.09 12.09 980408310 12.09 12.09 980408310
17 SOL 미국양자컴퓨팅TOP10 0023A0 16 15465 2 1985 14.73 176056 371369 1600000 176056 14.73 47.41 11.00 11.00 2721284806 11.00 11.00 2721284806
18 오리엔트정공 065500 17 7940 2 530 7.15 3161245 1712543 31742912 3161245 7.15 184.59 9.96 9.96 25500007785 10.12 10.12 25500007785
19 더바이오메드 214610 18 7420 5 -1050 -12.40 466039 3397267 5150564 466039 -12.40 13.72 9.05 9.05 3506368970 9.17 9.17 3506368970
20 RISE 미국휴머노이드로봇 0036R0 19 11305 5 -15 -0.13 79433 139204 900000 79433 -0.13 57.06 8.83 8.83 899271375 8.84 8.84 899271375
21 평화홀딩스 010770 20 9430 2 230 2.50 1249481 4943942 14625466 1249481 2.50 25.27 8.54 8.54 11496648590 8.34 8.34 11496648590
22 지투파워 388050 21 9430 5 -40 -0.42 1564180 16043195 18709437 1564180 -0.42 9.75 8.36 8.36 15176642925 8.60 8.60 15176642925
23 에너토크 019990 22 6580 2 450 7.34 757100 1524982 9756088 757100 7.34 49.65 7.76 7.76 5131411205 7.99 7.99 5131411205
24 로킷헬스케어 376900 23 20250 2 410 2.07 739446 5352882 9669449 739446 2.07 13.81 7.65 7.65 15135192235 7.73 7.73 15135192235
25 SOL 팔란티어미국채커버드콜혼합 0040X0 24 10330 2 5 0.05 80894 132430 1100000 80894 0.05 61.08 7.35 7.35 840795950 7.40 7.40 840795950
26 우리로 046970 25 1443 2 66 4.79 3185506 1015474 43824999 3185506 4.79 313.70 7.27 7.27 4772517388 7.55 7.55 4772517388
27 랩지노믹스 084650 26 2895 5 -225 -7.21 4903671 83740136 74239990 4903671 -7.21 5.86 6.61 6.61 14198913139 6.61 6.61 14198913139
28 휴림로봇 090710 27 2110 2 125 6.30 7245015 2086220 110237793 7245015 6.30 347.28 6.57 6.57 15599070661 6.71 6.71 15599070661
29 KODEX 코스닥150선물인버스 251340 28 4035 2 25 0.62 3974477 30234076 64400000 3974477 0.62 13.15 6.17 6.17 15981619710 6.15 6.15 15981619710
30 PLUS 글로벌원자력밸류체인 0007G0 29 9315 2 600 6.88 57082 7102 950000 57082 6.88 803.75 6.01 6.01 524956990 5.93 5.93 524956990
31 휴마시스 205470 30 1789 5 -110 -5.79 7656201 97669384 129375009 7656201 -5.79 7.84 5.92 5.92 13675768891 5.91 5.91 13675768891

31
top30/20250523/top30-avtr-20250523-093001.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
인투셀,287840,1,34350,2,17350,102.06,5872422,0,14829094,5872422,102.06,0.00,39.60,39.60,205325167600,40.31,40.31,205325167600
위더스제약,330350,2,9660,2,1360,16.39,4664056,4579109,13202139,4664056,16.39,101.86,35.33,35.33,44813124500,35.14,35.14,44813124500
형지I&C,011080,3,1986,2,344,20.95,11138417,3507376,31541686,11138417,20.95,317.57,35.31,35.31,22815253003,36.42,36.42,22815253003
형지글로벌,308100,4,5520,2,680,14.05,3426197,1028959,10073629,3426197,14.05,332.98,34.01,34.01,19856112945,35.71,35.71,19856112945
SOL 미국원자력SMR,0051G0,5,10825,2,1060,10.86,364872,288851,1200000,364872,10.86,126.32,30.41,30.41,3823973871,29.44,29.44,3823973871
그린생명과학,114450,6,3100,2,235,8.20,5820912,7225163,20000000,5820912,8.20,80.56,29.10,29.10,18687776585,30.14,30.14,18687776585
셀리드,299660,7,6740,5,-20,-0.30,6048790,12642255,21102977,6048790,-0.30,47.85,28.66,28.66,40223782785,28.28,28.28,40223782785
우리기술,032820,8,2385,2,285,13.57,43398870,7797371,164677432,43398870,13.57,556.58,26.35,26.35,103963709407,26.47,26.47,103963709407
메디콕스,054180,9,267,2,26,10.79,21119573,61159224,82878283,21119573,10.79,34.53,25.48,25.48,5480994527,24.77,24.77,5480994527
진원생명과학,011000,10,4045,2,680,20.21,21051324,16521974,84917083,21051324,20.21,127.41,24.79,24.79,79770446447,23.22,23.22,79770446447
프롬바이오,377220,11,3230,5,-55,-1.67,5571030,59568104,28310000,5571030,-1.67,9.35,19.68,19.68,18801190912,20.56,20.56,18801190912
상지건설,042940,12,27650,2,200,0.73,1250323,1613631,6828712,1250323,0.73,77.49,18.31,18.31,36421650775,19.29,19.29,36421650775
로킷헬스케어,376900,13,21000,2,1160,5.85,1570282,5352882,9669449,1570282,5.85,29.34,16.24,16.24,32402439530,15.96,15.96,32402439530
형지엘리트,093240,14,2200,2,200,10.00,5737917,861005,38390259,5737917,10.00,666.42,14.95,14.95,13396399068,15.86,15.86,13396399068
SOL 미국양자컴퓨팅TOP10,0023A0,15,15415,2,1935,14.35,218352,371369,1600000,218352,14.35,58.80,13.65,13.65,3374129561,13.68,13.68,3374129561
아이씨티케이,456010,16,19410,2,860,4.64,1806739,1602626,13420676,1806739,4.64,112.74,13.46,13.46,35706323935,13.71,13.71,35706323935
더바이오메드,214610,17,7430,5,-1040,-12.28,650076,3397267,5150564,650076,-12.28,19.14,12.62,12.62,4907112765,12.82,12.82,4907112765
PLUS 차이나AI테크TOP10,0047N0,18,10135,5,-25,-0.25,97669,363966,800000,97669,-0.25,26.83,12.21,12.21,989850795,12.21,12.21,989850795
피코그램,376180,19,2935,2,240,8.91,2218808,7940304,18491378,2218808,8.91,27.94,12.00,12.00,6549830988,12.07,12.07,6549830988
오리엔트정공,065500,20,7680,2,270,3.64,3495209,1712543,31742912,3495209,3.64,204.09,11.01,11.01,28094284390,11.52,11.52,28094284390
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9765,5,-15,-0.15,164993,223332,1500000,164993,-0.15,73.88,11.00,11.00,1611945180,11.00,11.00,1611945180
평화홀딩스,010770,22,9260,2,60,0.65,1447087,4943942,14625466,1447087,0.65,29.27,9.89,9.89,13325646195,9.84,9.84,13325646195
에너토크,019990,23,6510,2,380,6.20,944626,1524982,9756088,944626,6.20,61.94,9.68,9.68,6380411875,10.05,10.05,6380411875
지투파워,388050,24,9380,5,-90,-0.95,1802518,16043195,18709437,1802518,-0.95,11.24,9.63,9.63,17426770330,9.93,9.93,17426770330
RISE 미국휴머노이드로봇,0036R0,25,11265,5,-55,-0.49,84630,139204,900000,84630,-0.49,60.80,9.40,9.40,957862525,9.45,9.45,957862525
랩지노믹스,084650,26,2965,5,-155,-4.97,6755005,83740136,74239990,6755005,-4.97,8.07,9.10,9.10,19665288902,8.93,8.93,19665288902
휴마시스,205470,27,1845,5,-54,-2.84,11230853,97669384,129375009,11230853,-2.84,11.50,8.68,8.68,20220112512,8.47,8.47,20220112512
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9997,2,17,0.17,165237,242548,2050000,165237,0.17,68.13,8.06,8.06,1653245224,8.07,8.07,1653245224
휴림로봇,090710,29,2085,2,100,5.04,8782721,2086220,110237793,8782721,5.04,420.99,7.97,7.97,18802002052,8.18,8.18,18802002052
KODEX 코스닥150선물인버스,251340,30,4030,2,20,0.50,5036724,30234076,64400000,5036724,0.50,16.66,7.82,7.82,20269272721,7.81,7.81,20269272721
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 인투셀 287840 1 34350 2 17350 102.06 5872422 0 14829094 5872422 102.06 0.00 39.60 39.60 205325167600 40.31 40.31 205325167600
3 위더스제약 330350 2 9660 2 1360 16.39 4664056 4579109 13202139 4664056 16.39 101.86 35.33 35.33 44813124500 35.14 35.14 44813124500
4 형지I&C 011080 3 1986 2 344 20.95 11138417 3507376 31541686 11138417 20.95 317.57 35.31 35.31 22815253003 36.42 36.42 22815253003
5 형지글로벌 308100 4 5520 2 680 14.05 3426197 1028959 10073629 3426197 14.05 332.98 34.01 34.01 19856112945 35.71 35.71 19856112945
6 SOL 미국원자력SMR 0051G0 5 10825 2 1060 10.86 364872 288851 1200000 364872 10.86 126.32 30.41 30.41 3823973871 29.44 29.44 3823973871
7 그린생명과학 114450 6 3100 2 235 8.20 5820912 7225163 20000000 5820912 8.20 80.56 29.10 29.10 18687776585 30.14 30.14 18687776585
8 셀리드 299660 7 6740 5 -20 -0.30 6048790 12642255 21102977 6048790 -0.30 47.85 28.66 28.66 40223782785 28.28 28.28 40223782785
9 우리기술 032820 8 2385 2 285 13.57 43398870 7797371 164677432 43398870 13.57 556.58 26.35 26.35 103963709407 26.47 26.47 103963709407
10 메디콕스 054180 9 267 2 26 10.79 21119573 61159224 82878283 21119573 10.79 34.53 25.48 25.48 5480994527 24.77 24.77 5480994527
11 진원생명과학 011000 10 4045 2 680 20.21 21051324 16521974 84917083 21051324 20.21 127.41 24.79 24.79 79770446447 23.22 23.22 79770446447
12 프롬바이오 377220 11 3230 5 -55 -1.67 5571030 59568104 28310000 5571030 -1.67 9.35 19.68 19.68 18801190912 20.56 20.56 18801190912
13 상지건설 042940 12 27650 2 200 0.73 1250323 1613631 6828712 1250323 0.73 77.49 18.31 18.31 36421650775 19.29 19.29 36421650775
14 로킷헬스케어 376900 13 21000 2 1160 5.85 1570282 5352882 9669449 1570282 5.85 29.34 16.24 16.24 32402439530 15.96 15.96 32402439530
15 형지엘리트 093240 14 2200 2 200 10.00 5737917 861005 38390259 5737917 10.00 666.42 14.95 14.95 13396399068 15.86 15.86 13396399068
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 15415 2 1935 14.35 218352 371369 1600000 218352 14.35 58.80 13.65 13.65 3374129561 13.68 13.68 3374129561
17 아이씨티케이 456010 16 19410 2 860 4.64 1806739 1602626 13420676 1806739 4.64 112.74 13.46 13.46 35706323935 13.71 13.71 35706323935
18 더바이오메드 214610 17 7430 5 -1040 -12.28 650076 3397267 5150564 650076 -12.28 19.14 12.62 12.62 4907112765 12.82 12.82 4907112765
19 PLUS 차이나AI테크TOP10 0047N0 18 10135 5 -25 -0.25 97669 363966 800000 97669 -0.25 26.83 12.21 12.21 989850795 12.21 12.21 989850795
20 피코그램 376180 19 2935 2 240 8.91 2218808 7940304 18491378 2218808 8.91 27.94 12.00 12.00 6549830988 12.07 12.07 6549830988
21 오리엔트정공 065500 20 7680 2 270 3.64 3495209 1712543 31742912 3495209 3.64 204.09 11.01 11.01 28094284390 11.52 11.52 28094284390
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 9765 5 -15 -0.15 164993 223332 1500000 164993 -0.15 73.88 11.00 11.00 1611945180 11.00 11.00 1611945180
23 평화홀딩스 010770 22 9260 2 60 0.65 1447087 4943942 14625466 1447087 0.65 29.27 9.89 9.89 13325646195 9.84 9.84 13325646195
24 에너토크 019990 23 6510 2 380 6.20 944626 1524982 9756088 944626 6.20 61.94 9.68 9.68 6380411875 10.05 10.05 6380411875
25 지투파워 388050 24 9380 5 -90 -0.95 1802518 16043195 18709437 1802518 -0.95 11.24 9.63 9.63 17426770330 9.93 9.93 17426770330
26 RISE 미국휴머노이드로봇 0036R0 25 11265 5 -55 -0.49 84630 139204 900000 84630 -0.49 60.80 9.40 9.40 957862525 9.45 9.45 957862525
27 랩지노믹스 084650 26 2965 5 -155 -4.97 6755005 83740136 74239990 6755005 -4.97 8.07 9.10 9.10 19665288902 8.93 8.93 19665288902
28 휴마시스 205470 27 1845 5 -54 -2.84 11230853 97669384 129375009 11230853 -2.84 11.50 8.68 8.68 20220112512 8.47 8.47 20220112512
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 9997 2 17 0.17 165237 242548 2050000 165237 0.17 68.13 8.06 8.06 1653245224 8.07 8.07 1653245224
30 휴림로봇 090710 29 2085 2 100 5.04 8782721 2086220 110237793 8782721 5.04 420.99 7.97 7.97 18802002052 8.18 8.18 18802002052
31 KODEX 코스닥150선물인버스 251340 30 4030 2 20 0.50 5036724 30234076 64400000 5036724 0.50 16.66 7.82 7.82 20269272721 7.81 7.81 20269272721

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