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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250513/top30-atvtr-20250513-090002.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
TIGER 은행,091220,1,9600,2,155,1.64,10163,32620,940000,10163,1.64,31.16,1.08,1.08,97565060,1.08,1.08,97565060
마음AI,377480,2,22750,2,250,1.11,26861,4591503,6747679,26861,1.11,0.59,0.40,0.40,611435300,0.40,0.40,611435300
나우로보틱스,459510,3,15840,3,0,0.00,20846,2982969,12547732,20846,0.00,0.70,0.17,0.17,330200640,0.17,0.17,330200640
에코바이오,038870,4,4405,5,-65,-1.45,19823,488356,14014949,19823,-1.45,4.06,0.14,0.14,86273385,0.14,0.14,86273385
PLUS 미국테크TOP10,461900,5,17065,2,700,4.28,1004,1440,750000,1004,4.28,69.72,0.13,0.13,17133260,0.13,0.13,17133260
아이티센글로벌,124500,6,8020,2,170,2.17,28938,1856104,23204527,28938,2.17,1.56,0.12,0.12,231924390,0.12,0.12,231924390
유라테크,048430,7,12260,5,-20,-0.16,12765,2368506,11520000,12765,-0.16,0.54,0.11,0.11,156895230,0.11,0.11,156895230
KODEX 미국달러선물인버스,261270,8,7995,5,-75,-0.93,5600,79449,8090000,5600,-0.93,7.05,0.07,0.07,44772000,0.07,0.07,44772000
한일철강,002220,9,1949,3,0,0.00,18000,34185,26697460,18000,0.00,52.65,0.07,0.07,35082000,0.07,0.07,35082000
삼성공조,006660,10,15350,2,110,0.72,5312,236028,8126314,5312,0.72,2.25,0.07,0.07,81694810,0.07,0.07,81694810
TIGER 화장품,228790,11,3370,5,-10,-0.30,33728,7050447,69630000,33728,-0.30,0.48,0.05,0.05,113339195,0.05,0.05,113339195
KODEX 반도체,091160,12,31810,2,640,2.05,8824,743975,20050000,8824,2.05,1.19,0.04,0.04,281262905,0.04,0.04,281262905
KODEX 게임산업,300950,13,6675,2,25,0.38,1448,33696,3600000,1448,0.38,4.30,0.04,0.04,9665400,0.04,0.04,9665400
TIGER 미국초단기(3개월이하)국채,0046A0,14,9720,3,0,0.00,3500,418174,10000000,3500,0.00,0.84,0.04,0.04,34020000,0.04,0.04,34020000
바이오플러스,099430,15,7960,3,0,0.00,20631,645505,60499659,20631,0.00,3.20,0.03,0.03,164222760,0.03,0.03,164222760
아이즈비전,031310,16,1766,3,0,0.00,8489,624547,25334636,8489,0.00,1.36,0.03,0.03,14991574,0.03,0.03,14991574
우진엔텍,457550,17,17970,2,170,0.96,2902,166630,9271339,2902,0.96,1.74,0.03,0.03,52120250,0.03,0.03,52120250
RF시스템즈,474610,18,5130,3,0,0.00,3843,651411,12924863,3843,0.00,0.59,0.03,0.03,19707300,0.03,0.03,19707300
에코아이,448280,19,12780,3,0,0.00,2902,229962,9877043,2902,0.00,1.26,0.03,0.03,37087560,0.03,0.03,37087560
포바이포,389140,20,28500,3,0,0.00,3242,6654588,11112735,3242,0.00,0.05,0.03,0.03,92397000,0.03,0.03,92397000
에스오에스랩,464080,21,11060,2,210,1.94,4915,370334,17681830,4915,1.94,1.33,0.03,0.03,54359630,0.03,0.03,54359630
에스퓨얼셀,288620,22,11500,5,-100,-0.86,1812,121019,6979316,1812,-0.86,1.50,0.03,0.03,20838000,0.03,0.03,20838000
다보링크,340360,23,1903,3,0,0.00,11357,449729,43951909,11357,0.00,2.53,0.03,0.03,21612371,0.03,0.03,21612371
ACE 코스피,305050,24,26940,3,0,0.00,75,7169,300000,75,0.00,1.05,0.03,0.03,2020500,0.03,0.03,2020500
우리로,046970,25,1496,3,0,0.00,10653,4339503,43824999,10653,0.00,0.25,0.02,0.02,15936888,0.02,0.02,15936888
한화오션,042660,26,75200,5,-1000,-1.31,72379,3248756,306413394,72379,-1.31,2.23,0.02,0.02,5403941500,0.02,0.02,5403941500
코스메카코리아,241710,27,42750,5,-1200,-2.73,2485,261899,10680000,2485,-2.73,0.95,0.02,0.02,106550100,0.02,0.02,106550100
아이에스티이,212710,28,10900,3,0,0.00,2147,4516953,9257478,2147,0.00,0.05,0.02,0.02,23402300,0.02,0.02,23402300
모비데이즈,363260,29,1923,2,20,1.05,7270,477029,32163769,7270,1.05,1.52,0.02,0.02,13972422,0.02,0.02,13972422
꿈비,407400,30,11340,3,0,0.00,3019,3777259,13657333,3019,0.00,0.08,0.02,0.02,34235460,0.02,0.02,34235460
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 은행 091220 1 9600 2 155 1.64 10163 32620 940000 10163 1.64 31.16 1.08 1.08 97565060 1.08 1.08 97565060
3 마음AI 377480 2 22750 2 250 1.11 26861 4591503 6747679 26861 1.11 0.59 0.40 0.40 611435300 0.40 0.40 611435300
4 나우로보틱스 459510 3 15840 3 0 0.00 20846 2982969 12547732 20846 0.00 0.70 0.17 0.17 330200640 0.17 0.17 330200640
5 에코바이오 038870 4 4405 5 -65 -1.45 19823 488356 14014949 19823 -1.45 4.06 0.14 0.14 86273385 0.14 0.14 86273385
6 PLUS 미국테크TOP10 461900 5 17065 2 700 4.28 1004 1440 750000 1004 4.28 69.72 0.13 0.13 17133260 0.13 0.13 17133260
7 아이티센글로벌 124500 6 8020 2 170 2.17 28938 1856104 23204527 28938 2.17 1.56 0.12 0.12 231924390 0.12 0.12 231924390
8 유라테크 048430 7 12260 5 -20 -0.16 12765 2368506 11520000 12765 -0.16 0.54 0.11 0.11 156895230 0.11 0.11 156895230
9 KODEX 미국달러선물인버스 261270 8 7995 5 -75 -0.93 5600 79449 8090000 5600 -0.93 7.05 0.07 0.07 44772000 0.07 0.07 44772000
10 한일철강 002220 9 1949 3 0 0.00 18000 34185 26697460 18000 0.00 52.65 0.07 0.07 35082000 0.07 0.07 35082000
11 삼성공조 006660 10 15350 2 110 0.72 5312 236028 8126314 5312 0.72 2.25 0.07 0.07 81694810 0.07 0.07 81694810
12 TIGER 화장품 228790 11 3370 5 -10 -0.30 33728 7050447 69630000 33728 -0.30 0.48 0.05 0.05 113339195 0.05 0.05 113339195
13 KODEX 반도체 091160 12 31810 2 640 2.05 8824 743975 20050000 8824 2.05 1.19 0.04 0.04 281262905 0.04 0.04 281262905
14 KODEX 게임산업 300950 13 6675 2 25 0.38 1448 33696 3600000 1448 0.38 4.30 0.04 0.04 9665400 0.04 0.04 9665400
15 TIGER 미국초단기(3개월이하)국채 0046A0 14 9720 3 0 0.00 3500 418174 10000000 3500 0.00 0.84 0.04 0.04 34020000 0.04 0.04 34020000
16 바이오플러스 099430 15 7960 3 0 0.00 20631 645505 60499659 20631 0.00 3.20 0.03 0.03 164222760 0.03 0.03 164222760
17 아이즈비전 031310 16 1766 3 0 0.00 8489 624547 25334636 8489 0.00 1.36 0.03 0.03 14991574 0.03 0.03 14991574
18 우진엔텍 457550 17 17970 2 170 0.96 2902 166630 9271339 2902 0.96 1.74 0.03 0.03 52120250 0.03 0.03 52120250
19 RF시스템즈 474610 18 5130 3 0 0.00 3843 651411 12924863 3843 0.00 0.59 0.03 0.03 19707300 0.03 0.03 19707300
20 에코아이 448280 19 12780 3 0 0.00 2902 229962 9877043 2902 0.00 1.26 0.03 0.03 37087560 0.03 0.03 37087560
21 포바이포 389140 20 28500 3 0 0.00 3242 6654588 11112735 3242 0.00 0.05 0.03 0.03 92397000 0.03 0.03 92397000
22 에스오에스랩 464080 21 11060 2 210 1.94 4915 370334 17681830 4915 1.94 1.33 0.03 0.03 54359630 0.03 0.03 54359630
23 에스퓨얼셀 288620 22 11500 5 -100 -0.86 1812 121019 6979316 1812 -0.86 1.50 0.03 0.03 20838000 0.03 0.03 20838000
24 다보링크 340360 23 1903 3 0 0.00 11357 449729 43951909 11357 0.00 2.53 0.03 0.03 21612371 0.03 0.03 21612371
25 ACE 코스피 305050 24 26940 3 0 0.00 75 7169 300000 75 0.00 1.05 0.03 0.03 2020500 0.03 0.03 2020500
26 우리로 046970 25 1496 3 0 0.00 10653 4339503 43824999 10653 0.00 0.25 0.02 0.02 15936888 0.02 0.02 15936888
27 한화오션 042660 26 75200 5 -1000 -1.31 72379 3248756 306413394 72379 -1.31 2.23 0.02 0.02 5403941500 0.02 0.02 5403941500
28 코스메카코리아 241710 27 42750 5 -1200 -2.73 2485 261899 10680000 2485 -2.73 0.95 0.02 0.02 106550100 0.02 0.02 106550100
29 아이에스티이 212710 28 10900 3 0 0.00 2147 4516953 9257478 2147 0.00 0.05 0.02 0.02 23402300 0.02 0.02 23402300
30 모비데이즈 363260 29 1923 2 20 1.05 7270 477029 32163769 7270 1.05 1.52 0.02 0.02 13972422 0.02 0.02 13972422
31 꿈비 407400 30 11340 3 0 0.00 3019 3777259 13657333 3019 0.00 0.08 0.02 0.02 34235460 0.02 0.02 34235460

31
top30/20250513/top30-atvtr-20250513-091002.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
우듬지팜,403490,1,2040,3,0,0.00,12259669,65261656,45212464,12259669,0.00,18.79,27.12,27.12,25662534493,27.82,27.82,25662534493
비큐AI,148780,2,1950,2,361,22.72,7778555,13885812,31445725,7778555,22.72,56.02,24.74,24.74,15270193193,24.90,24.90,15270193193
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10575,2,550,5.49,176472,0,900000,176472,5.49,0.00,19.61,19.61,1868200690,19.63,19.63,1868200690
로킷헬스케어,376900,4,15700,2,950,6.44,1896249,42739712,9669449,1896249,6.44,4.44,19.61,19.61,29626306130,19.52,19.52,29626306130
상지건설,042940,5,52800,2,6050,12.94,765930,0,3981814,765930,12.94,0.00,19.24,19.24,40255750800,19.15,19.15,40255750800
평화산업,090080,6,2445,2,360,17.27,10715099,12026982,54902259,10715099,17.27,89.09,19.52,19.52,25040188236,18.65,18.65,25040188236
대영포장,014160,7,1960,2,73,3.87,18631437,26533134,108394549,18631437,3.87,70.22,17.19,17.19,36651684902,17.25,17.25,36651684902
나우로보틱스,459510,8,18470,2,2630,16.60,2186085,2982969,12547732,2186085,16.60,73.29,17.42,17.42,38295411310,16.52,16.52,38295411310
평화홀딩스,010770,9,14310,2,2740,23.68,2273669,1224551,14625466,2273669,23.68,185.67,15.55,15.55,31365280610,14.99,14.99,31365280610
아이스크림에듀,289010,10,2285,5,-375,-14.10,1836722,269584,13523317,1836722,-14.10,681.32,13.58,13.58,4331469212,14.02,14.02,4331469212
일정실업,008500,11,12240,5,-3410,-21.79,146938,14756,1200000,146938,-21.79,995.78,12.24,12.24,1851436800,12.61,12.61,1851436800
우원개발,046940,12,3670,5,-155,-4.05,1726489,5448244,18074350,1726489,-4.05,31.69,9.55,9.55,6574005884,9.91,9.91,6574005884
로보로보,215100,13,5150,2,600,13.19,1937894,495589,20348454,1937894,13.19,391.03,9.52,9.52,9856069499,9.41,9.41,9856069499
엑스페릭스,317770,14,5430,2,100,1.88,2332250,34669820,26412158,2332250,1.88,6.73,8.83,8.83,12834742260,8.95,8.95,12834742260
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,9980,2,85,0.86,176996,226848,2000000,176996,0.86,78.02,8.85,8.85,1768043147,8.86,8.86,1768043147
윌비스,008600,16,800,5,-115,-12.57,5628841,17114424,67236039,5628841,-12.57,32.89,8.37,8.37,4736159304,8.81,8.81,4736159304
넥스트아이,137940,17,977,5,-59,-5.69,6888879,6243206,85368992,6888879,-5.69,110.34,8.07,8.07,7001284039,8.39,8.39,7001284039
와이즈버즈,273060,18,1201,2,143,13.52,4103534,1409196,50459582,4103534,13.52,291.20,8.13,8.13,4884374477,8.06,8.06,4884374477
한진칼우,18064K,19,29700,1,6850,29.98,37033,1474,536766,37033,29.98,2512.42,6.90,6.90,1099880100,6.90,6.90,1099880100
한국선재,025550,20,4365,2,280,6.85,1601335,18747544,25514004,1601335,6.85,8.54,6.28,6.28,6917111722,6.21,6.21,6917111722
삼보산업,009620,21,3370,5,-405,-10.73,978945,6229738,16386091,978945,-10.73,15.71,5.97,5.97,3400614635,6.16,6.16,3400614635
SOL 미국양자컴퓨팅TOP10,0023A0,22,12255,5,-120,-0.97,76671,353927,1250000,76671,-0.97,21.66,6.13,6.13,939184501,6.13,6.13,939184501
KODEX 코스닥150선물인버스,251340,23,3895,5,-55,-1.39,4102859,23709644,67300000,4102859,-1.39,17.30,6.10,6.10,16004121662,6.11,6.11,16004121662
폴라리스AI,039980,24,3180,2,230,7.80,4334608,19839708,72696064,4334608,7.80,21.85,5.96,5.96,14006830858,6.06,6.06,14006830858
대호특수강,021040,25,2120,2,209,10.94,1114224,5405765,21704774,1114224,10.94,20.61,5.13,5.13,2403152821,5.22,5.22,2403152821
형지글로벌,308100,26,7250,5,-190,-2.55,451679,9821837,8704152,451679,-2.55,4.60,5.19,5.19,3240435915,5.13,5.13,3240435915
RISE 미국휴머노이드로봇,0036R0,27,11720,2,460,4.09,50240,124937,1000000,50240,4.09,40.21,5.02,5.02,591035081,5.04,5.04,591035081
KODEX 미국머니마켓액티브,0048J0,28,14125,2,105,0.75,532948,0,10730000,532948,0.75,0.00,4.97,4.97,7532420480,4.97,4.97,7532420480
크라우드웍스,355390,29,15950,5,-1000,-5.90,436891,10928007,9307914,436891,-5.90,4.00,4.69,4.69,7066089135,4.76,4.76,7066089135
KODEX KRX300,292190,30,16300,5,-25,-0.15,50220,1835,1100000,50220,-0.15,2736.78,4.57,4.57,818588200,4.57,4.57,818588200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2040 3 0 0.00 12259669 65261656 45212464 12259669 0.00 18.79 27.12 27.12 25662534493 27.82 27.82 25662534493
3 비큐AI 148780 2 1950 2 361 22.72 7778555 13885812 31445725 7778555 22.72 56.02 24.74 24.74 15270193193 24.90 24.90 15270193193
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10575 2 550 5.49 176472 0 900000 176472 5.49 0.00 19.61 19.61 1868200690 19.63 19.63 1868200690
5 로킷헬스케어 376900 4 15700 2 950 6.44 1896249 42739712 9669449 1896249 6.44 4.44 19.61 19.61 29626306130 19.52 19.52 29626306130
6 상지건설 042940 5 52800 2 6050 12.94 765930 0 3981814 765930 12.94 0.00 19.24 19.24 40255750800 19.15 19.15 40255750800
7 평화산업 090080 6 2445 2 360 17.27 10715099 12026982 54902259 10715099 17.27 89.09 19.52 19.52 25040188236 18.65 18.65 25040188236
8 대영포장 014160 7 1960 2 73 3.87 18631437 26533134 108394549 18631437 3.87 70.22 17.19 17.19 36651684902 17.25 17.25 36651684902
9 나우로보틱스 459510 8 18470 2 2630 16.60 2186085 2982969 12547732 2186085 16.60 73.29 17.42 17.42 38295411310 16.52 16.52 38295411310
10 평화홀딩스 010770 9 14310 2 2740 23.68 2273669 1224551 14625466 2273669 23.68 185.67 15.55 15.55 31365280610 14.99 14.99 31365280610
11 아이스크림에듀 289010 10 2285 5 -375 -14.10 1836722 269584 13523317 1836722 -14.10 681.32 13.58 13.58 4331469212 14.02 14.02 4331469212
12 일정실업 008500 11 12240 5 -3410 -21.79 146938 14756 1200000 146938 -21.79 995.78 12.24 12.24 1851436800 12.61 12.61 1851436800
13 우원개발 046940 12 3670 5 -155 -4.05 1726489 5448244 18074350 1726489 -4.05 31.69 9.55 9.55 6574005884 9.91 9.91 6574005884
14 로보로보 215100 13 5150 2 600 13.19 1937894 495589 20348454 1937894 13.19 391.03 9.52 9.52 9856069499 9.41 9.41 9856069499
15 엑스페릭스 317770 14 5430 2 100 1.88 2332250 34669820 26412158 2332250 1.88 6.73 8.83 8.83 12834742260 8.95 8.95 12834742260
16 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 15 9980 2 85 0.86 176996 226848 2000000 176996 0.86 78.02 8.85 8.85 1768043147 8.86 8.86 1768043147
17 윌비스 008600 16 800 5 -115 -12.57 5628841 17114424 67236039 5628841 -12.57 32.89 8.37 8.37 4736159304 8.81 8.81 4736159304
18 넥스트아이 137940 17 977 5 -59 -5.69 6888879 6243206 85368992 6888879 -5.69 110.34 8.07 8.07 7001284039 8.39 8.39 7001284039
19 와이즈버즈 273060 18 1201 2 143 13.52 4103534 1409196 50459582 4103534 13.52 291.20 8.13 8.13 4884374477 8.06 8.06 4884374477
20 한진칼우 18064K 19 29700 1 6850 29.98 37033 1474 536766 37033 29.98 2512.42 6.90 6.90 1099880100 6.90 6.90 1099880100
21 한국선재 025550 20 4365 2 280 6.85 1601335 18747544 25514004 1601335 6.85 8.54 6.28 6.28 6917111722 6.21 6.21 6917111722
22 삼보산업 009620 21 3370 5 -405 -10.73 978945 6229738 16386091 978945 -10.73 15.71 5.97 5.97 3400614635 6.16 6.16 3400614635
23 SOL 미국양자컴퓨팅TOP10 0023A0 22 12255 5 -120 -0.97 76671 353927 1250000 76671 -0.97 21.66 6.13 6.13 939184501 6.13 6.13 939184501
24 KODEX 코스닥150선물인버스 251340 23 3895 5 -55 -1.39 4102859 23709644 67300000 4102859 -1.39 17.30 6.10 6.10 16004121662 6.11 6.11 16004121662
25 폴라리스AI 039980 24 3180 2 230 7.80 4334608 19839708 72696064 4334608 7.80 21.85 5.96 5.96 14006830858 6.06 6.06 14006830858
26 대호특수강 021040 25 2120 2 209 10.94 1114224 5405765 21704774 1114224 10.94 20.61 5.13 5.13 2403152821 5.22 5.22 2403152821
27 형지글로벌 308100 26 7250 5 -190 -2.55 451679 9821837 8704152 451679 -2.55 4.60 5.19 5.19 3240435915 5.13 5.13 3240435915
28 RISE 미국휴머노이드로봇 0036R0 27 11720 2 460 4.09 50240 124937 1000000 50240 4.09 40.21 5.02 5.02 591035081 5.04 5.04 591035081
29 KODEX 미국머니마켓액티브 0048J0 28 14125 2 105 0.75 532948 0 10730000 532948 0.75 0.00 4.97 4.97 7532420480 4.97 4.97 7532420480
30 크라우드웍스 355390 29 15950 5 -1000 -5.90 436891 10928007 9307914 436891 -5.90 4.00 4.69 4.69 7066089135 4.76 4.76 7066089135
31 KODEX KRX300 292190 30 16300 5 -25 -0.15 50220 1835 1100000 50220 -0.15 2736.78 4.57 4.57 818588200 4.57 4.57 818588200

31
top30/20250513/top30-atvtr-20250513-092002.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
로킷헬스케어,376900,1,16600,2,1850,12.54,3792301,42739712,9669449,3792301,12.54,8.87,39.22,39.22,60120782625,37.46,37.46,60120782625
비큐AI,148780,2,1868,2,279,17.56,10660774,13885812,31445725,10660774,17.56,76.77,33.90,33.90,20778033299,35.37,35.37,20778033299
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10585,2,560,5.59,316968,0,900000,316968,5.59,0.00,35.22,35.22,3355678392,35.22,35.22,3355678392
우듬지팜,403490,4,2035,5,-5,-0.25,14572056,65261656,45212464,14572056,-0.25,22.33,32.23,32.23,30409290787,33.05,33.05,30409290787
나우로보틱스,459510,5,20550,1,4710,29.73,4084638,2982969,12547732,4084638,29.73,136.93,32.55,32.55,75647041655,29.34,29.34,75647041655
평화산업,090080,6,2465,2,380,18.23,16106806,12026982,54902259,16106806,18.23,133.92,29.34,29.34,38475295661,28.43,28.43,38475295661
로보로보,215100,7,5500,2,950,20.88,5899486,495589,20348454,5899486,20.88,1190.40,28.99,28.99,31241604554,27.92,27.92,31241604554
상지건설,042940,8,52000,2,5250,11.23,1033079,0,3981814,1033079,11.23,0.00,25.94,25.94,54225085900,26.19,26.19,54225085900
대영포장,014160,9,1984,2,97,5.14,28382422,26533134,108394549,28382422,5.14,106.97,26.18,26.18,56247687512,26.16,26.16,56247687512
평화홀딩스,010770,10,14260,2,2690,23.25,3158649,1224551,14625466,3158649,23.25,257.94,21.60,21.60,44193875435,21.19,21.19,44193875435
아이스크림에듀,289010,11,2270,5,-390,-14.66,2396216,269584,13523317,2396216,-14.66,888.86,17.72,17.72,5615472208,18.29,18.29,5615472208
일정실업,008500,12,12060,5,-3590,-22.94,178343,14756,1200000,178343,-22.94,1208.61,14.86,14.86,2231475170,15.42,15.42,2231475170
엑스페릭스,317770,13,5140,5,-190,-3.56,3511896,34669820,26412158,3511896,-3.56,10.13,13.30,13.30,19022636890,14.01,14.01,19022636890
SOL 미국양자컴퓨팅TOP10,0023A0,14,12240,5,-135,-1.09,160601,353927,1250000,160601,-1.09,45.38,12.85,12.85,1968755676,12.87,12.87,1968755676
KODEX 미국머니마켓액티브,0048J0,15,14120,2,100,0.71,1328082,0,10730000,1328082,0.71,0.00,12.38,12.38,18769977120,12.39,12.39,18769977120
넥스트아이,137940,16,1003,5,-33,-3.19,10275231,6243206,85368992,10275231,-3.19,164.58,12.04,12.04,10531779348,12.30,12.30,10531779348
우원개발,046940,17,3725,5,-100,-2.61,2173122,5448244,18074350,2173122,-2.61,39.89,12.02,12.02,8218435037,12.21,12.21,8218435037
형지글로벌,308100,18,7620,2,180,2.42,1091334,9821837,8704152,1091334,2.42,11.11,12.54,12.54,8075658305,12.18,12.18,8075658305
윌비스,008600,19,811,5,-104,-11.37,7662177,17114424,67236039,7662177,-11.37,44.77,11.40,11.40,6401328873,11.74,11.74,6401328873
메이슨캐피탈,021880,20,401,2,76,23.38,15593335,11289487,152184408,15593335,23.38,138.12,10.25,10.25,6344261265,10.40,10.40,6344261265
와이즈버즈,273060,21,1170,2,112,10.59,5112087,1409196,50459582,5112087,10.59,362.77,10.13,10.13,6070028247,10.28,10.28,6070028247
KODEX 코스닥150선물인버스,251340,22,3890,5,-60,-1.52,6340826,23709644,67300000,6340826,-1.52,26.74,9.42,9.42,24725497280,9.44,9.44,24725497280
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9970,2,75,0.76,177794,226848,2000000,177794,0.76,78.38,8.89,8.89,1775995232,8.91,8.91,1775995232
유진로봇,056080,24,12440,2,2810,29.18,3382486,5404764,37512152,3382486,29.18,62.58,9.02,9.02,41285196500,8.85,8.85,41285196500
삼보산업,009620,25,3415,5,-360,-9.54,1405303,6229738,16386091,1405303,-9.54,22.56,8.58,8.58,4879995855,8.72,8.72,4879995855
폴라리스AI,039980,26,3105,2,155,5.25,6108344,19839708,72696064,6108344,5.25,30.79,8.40,8.40,19594371904,8.68,8.68,19594371904
한국선재,025550,27,4295,2,210,5.14,2177907,18747544,25514004,2177907,5.14,11.62,8.54,8.54,9400313278,8.58,8.58,9400313278
한진칼우,18064K,28,29700,1,6850,29.98,44056,1474,536766,44056,29.98,2988.87,8.21,8.21,1308463200,8.21,8.21,1308463200
시공테크,020710,29,3865,5,-135,-3.38,1590470,7360983,20047970,1590470,-3.38,21.61,7.93,7.93,6272204893,8.09,8.09,6272204893
RISE 미국휴머노이드로봇,0036R0,30,11715,2,455,4.04,79902,124937,1000000,79902,4.04,63.95,7.99,7.99,938660452,8.01,8.01,938660452
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 16600 2 1850 12.54 3792301 42739712 9669449 3792301 12.54 8.87 39.22 39.22 60120782625 37.46 37.46 60120782625
3 비큐AI 148780 2 1868 2 279 17.56 10660774 13885812 31445725 10660774 17.56 76.77 33.90 33.90 20778033299 35.37 35.37 20778033299
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10585 2 560 5.59 316968 0 900000 316968 5.59 0.00 35.22 35.22 3355678392 35.22 35.22 3355678392
5 우듬지팜 403490 4 2035 5 -5 -0.25 14572056 65261656 45212464 14572056 -0.25 22.33 32.23 32.23 30409290787 33.05 33.05 30409290787
6 나우로보틱스 459510 5 20550 1 4710 29.73 4084638 2982969 12547732 4084638 29.73 136.93 32.55 32.55 75647041655 29.34 29.34 75647041655
7 평화산업 090080 6 2465 2 380 18.23 16106806 12026982 54902259 16106806 18.23 133.92 29.34 29.34 38475295661 28.43 28.43 38475295661
8 로보로보 215100 7 5500 2 950 20.88 5899486 495589 20348454 5899486 20.88 1190.40 28.99 28.99 31241604554 27.92 27.92 31241604554
9 상지건설 042940 8 52000 2 5250 11.23 1033079 0 3981814 1033079 11.23 0.00 25.94 25.94 54225085900 26.19 26.19 54225085900
10 대영포장 014160 9 1984 2 97 5.14 28382422 26533134 108394549 28382422 5.14 106.97 26.18 26.18 56247687512 26.16 26.16 56247687512
11 평화홀딩스 010770 10 14260 2 2690 23.25 3158649 1224551 14625466 3158649 23.25 257.94 21.60 21.60 44193875435 21.19 21.19 44193875435
12 아이스크림에듀 289010 11 2270 5 -390 -14.66 2396216 269584 13523317 2396216 -14.66 888.86 17.72 17.72 5615472208 18.29 18.29 5615472208
13 일정실업 008500 12 12060 5 -3590 -22.94 178343 14756 1200000 178343 -22.94 1208.61 14.86 14.86 2231475170 15.42 15.42 2231475170
14 엑스페릭스 317770 13 5140 5 -190 -3.56 3511896 34669820 26412158 3511896 -3.56 10.13 13.30 13.30 19022636890 14.01 14.01 19022636890
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 12240 5 -135 -1.09 160601 353927 1250000 160601 -1.09 45.38 12.85 12.85 1968755676 12.87 12.87 1968755676
16 KODEX 미국머니마켓액티브 0048J0 15 14120 2 100 0.71 1328082 0 10730000 1328082 0.71 0.00 12.38 12.38 18769977120 12.39 12.39 18769977120
17 넥스트아이 137940 16 1003 5 -33 -3.19 10275231 6243206 85368992 10275231 -3.19 164.58 12.04 12.04 10531779348 12.30 12.30 10531779348
18 우원개발 046940 17 3725 5 -100 -2.61 2173122 5448244 18074350 2173122 -2.61 39.89 12.02 12.02 8218435037 12.21 12.21 8218435037
19 형지글로벌 308100 18 7620 2 180 2.42 1091334 9821837 8704152 1091334 2.42 11.11 12.54 12.54 8075658305 12.18 12.18 8075658305
20 윌비스 008600 19 811 5 -104 -11.37 7662177 17114424 67236039 7662177 -11.37 44.77 11.40 11.40 6401328873 11.74 11.74 6401328873
21 메이슨캐피탈 021880 20 401 2 76 23.38 15593335 11289487 152184408 15593335 23.38 138.12 10.25 10.25 6344261265 10.40 10.40 6344261265
22 와이즈버즈 273060 21 1170 2 112 10.59 5112087 1409196 50459582 5112087 10.59 362.77 10.13 10.13 6070028247 10.28 10.28 6070028247
23 KODEX 코스닥150선물인버스 251340 22 3890 5 -60 -1.52 6340826 23709644 67300000 6340826 -1.52 26.74 9.42 9.42 24725497280 9.44 9.44 24725497280
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 9970 2 75 0.76 177794 226848 2000000 177794 0.76 78.38 8.89 8.89 1775995232 8.91 8.91 1775995232
25 유진로봇 056080 24 12440 2 2810 29.18 3382486 5404764 37512152 3382486 29.18 62.58 9.02 9.02 41285196500 8.85 8.85 41285196500
26 삼보산업 009620 25 3415 5 -360 -9.54 1405303 6229738 16386091 1405303 -9.54 22.56 8.58 8.58 4879995855 8.72 8.72 4879995855
27 폴라리스AI 039980 26 3105 2 155 5.25 6108344 19839708 72696064 6108344 5.25 30.79 8.40 8.40 19594371904 8.68 8.68 19594371904
28 한국선재 025550 27 4295 2 210 5.14 2177907 18747544 25514004 2177907 5.14 11.62 8.54 8.54 9400313278 8.58 8.58 9400313278
29 한진칼우 18064K 28 29700 1 6850 29.98 44056 1474 536766 44056 29.98 2988.87 8.21 8.21 1308463200 8.21 8.21 1308463200
30 시공테크 020710 29 3865 5 -135 -3.38 1590470 7360983 20047970 1590470 -3.38 21.61 7.93 7.93 6272204893 8.09 8.09 6272204893
31 RISE 미국휴머노이드로봇 0036R0 30 11715 2 455 4.04 79902 124937 1000000 79902 4.04 63.95 7.99 7.99 938660452 8.01 8.01 938660452

31
top30/20250513/top30-atvtr-20250513-093001.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
로킷헬스케어,376900,1,17100,2,2350,15.93,6218434,42739712,9669449,6218434,15.93,14.55,64.31,64.31,100845566060,60.99,60.99,100845566060
우듬지팜,403490,2,2090,2,50,2.45,18419290,65261656,45212464,18419290,2.45,28.22,40.74,40.74,38451868816,40.69,40.69,38451868816
비큐AI,148780,3,1976,2,387,24.35,12482383,13885812,31445725,12482383,24.35,89.89,39.70,39.70,24295742756,39.10,39.10,24295742756
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10570,2,545,5.44,339528,0,900000,339528,5.44,0.00,37.73,37.73,3594153007,37.78,37.78,3594153007
로보로보,215100,5,5380,2,830,18.24,7530945,495589,20348454,7530945,18.24,1519.59,37.01,37.01,40183221429,36.71,36.71,40183221429
평화산업,090080,6,2425,2,340,16.31,18691254,12026982,54902259,18691254,16.31,155.41,34.04,34.04,44715936407,33.59,33.59,44715936407
상지건설,042940,7,51300,2,4550,9.73,1234596,0,3981814,1234596,9.73,0.00,31.01,31.01,64523952850,31.59,31.59,64523952850
나우로보틱스,459510,8,20550,1,4710,29.73,4136266,2982969,12547732,4136266,29.73,138.66,32.96,32.96,76707997055,29.75,29.75,76707997055
대영포장,014160,9,1973,2,86,4.56,31296485,26533134,108394549,31296485,4.56,117.95,28.87,28.87,62001238196,28.99,28.99,62001238196
평화홀딩스,010770,10,14230,2,2660,22.99,3690365,1224551,14625466,3690365,22.99,301.36,25.23,25.23,51750777260,24.87,24.87,51750777260
아이스크림에듀,289010,11,2290,5,-370,-13.91,2672059,269584,13523317,2672059,-13.91,991.18,19.76,19.76,6241245345,20.15,20.15,6241245345
일정실업,008500,12,11930,5,-3720,-23.77,194156,14756,1200000,194156,-23.77,1315.78,16.18,16.18,2421445120,16.91,16.91,2421445120
엑스페릭스,317770,13,5100,5,-230,-4.32,4028180,34669820,26412158,4028180,-4.32,11.62,15.25,15.25,21645820755,16.07,16.07,21645820755
넥스트아이,137940,14,1080,2,44,4.25,13865640,6243206,85368992,13865640,4.25,222.09,16.24,16.24,14309837957,15.52,15.52,14309837957
형지글로벌,308100,15,7520,2,80,1.08,1345534,9821837,8704152,1345534,1.08,13.70,15.46,15.46,9982447050,15.25,15.25,9982447050
SOL 미국양자컴퓨팅TOP10,0023A0,16,12155,5,-220,-1.78,171364,353927,1250000,171364,-1.78,48.42,13.71,13.71,2099732266,13.82,13.82,2099732266
한국피아이엠,448900,17,17940,2,1240,7.43,829609,453289,6004457,829609,7.43,183.02,13.82,13.82,14785441520,13.73,13.73,14785441520
휴림로봇,090710,18,2240,2,235,11.72,14945721,3408923,110237793,14945721,11.72,438.43,13.56,13.56,32966320011,13.35,13.35,32966320011
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10080,2,210,2.13,151103,165411,1150000,151103,2.13,91.35,13.14,13.14,1522348220,13.13,13.13,1522348220
KODEX 미국머니마켓액티브,0048J0,20,14130,2,110,0.78,1406820,0,10730000,1406820,0.78,0.00,13.11,13.11,19882134234,13.11,13.11,19882134234
우원개발,046940,21,3695,5,-130,-3.40,2315915,5448244,18074350,2315915,-3.40,42.51,12.81,12.81,8747450427,13.10,13.10,8747450427
윌비스,008600,22,825,5,-90,-9.84,8380854,17114424,67236039,8380854,-9.84,48.97,12.46,12.46,6991105062,12.60,12.60,6991105062
메이슨캐피탈,021880,23,410,2,85,26.15,18565641,11289487,152184408,18565641,26.15,164.45,12.20,12.20,7543427487,12.09,12.09,7543427487
PLUS 차이나AI테크TOP10,0047N0,24,10515,2,495,4.94,85922,0,750000,85922,4.94,0.00,11.46,11.46,904727185,11.47,11.47,904727185
와이즈버즈,273060,25,1158,2,100,9.45,5571577,1409196,50459582,5571577,9.45,395.37,11.04,11.04,6606408023,11.31,11.31,6606408023
에스엘에스바이오,246250,26,2105,2,145,7.40,1742239,11879913,15348206,1742239,7.40,14.67,11.35,11.35,3650460662,11.30,11.30,3650460662
KODEX 코스닥150선물인버스,251340,27,3895,5,-55,-1.39,7256001,23709644,67300000,7256001,-1.39,30.60,10.78,10.78,28287352711,10.79,10.79,28287352711
유진로봇,056080,28,12510,1,2880,29.91,4129447,5404764,37512152,4129447,29.91,76.40,11.01,11.01,50613681930,10.79,10.79,50613681930
한국선재,025550,29,4345,2,260,6.36,2652444,18747544,25514004,2652444,6.36,14.15,10.40,10.40,11449467621,10.33,10.33,11449467621
삼보산업,009620,30,3470,5,-305,-8.08,1656986,6229738,16386091,1656986,-8.08,26.60,10.11,10.11,5739766400,10.09,10.09,5739766400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 17100 2 2350 15.93 6218434 42739712 9669449 6218434 15.93 14.55 64.31 64.31 100845566060 60.99 60.99 100845566060
3 우듬지팜 403490 2 2090 2 50 2.45 18419290 65261656 45212464 18419290 2.45 28.22 40.74 40.74 38451868816 40.69 40.69 38451868816
4 비큐AI 148780 3 1976 2 387 24.35 12482383 13885812 31445725 12482383 24.35 89.89 39.70 39.70 24295742756 39.10 39.10 24295742756
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10570 2 545 5.44 339528 0 900000 339528 5.44 0.00 37.73 37.73 3594153007 37.78 37.78 3594153007
6 로보로보 215100 5 5380 2 830 18.24 7530945 495589 20348454 7530945 18.24 1519.59 37.01 37.01 40183221429 36.71 36.71 40183221429
7 평화산업 090080 6 2425 2 340 16.31 18691254 12026982 54902259 18691254 16.31 155.41 34.04 34.04 44715936407 33.59 33.59 44715936407
8 상지건설 042940 7 51300 2 4550 9.73 1234596 0 3981814 1234596 9.73 0.00 31.01 31.01 64523952850 31.59 31.59 64523952850
9 나우로보틱스 459510 8 20550 1 4710 29.73 4136266 2982969 12547732 4136266 29.73 138.66 32.96 32.96 76707997055 29.75 29.75 76707997055
10 대영포장 014160 9 1973 2 86 4.56 31296485 26533134 108394549 31296485 4.56 117.95 28.87 28.87 62001238196 28.99 28.99 62001238196
11 평화홀딩스 010770 10 14230 2 2660 22.99 3690365 1224551 14625466 3690365 22.99 301.36 25.23 25.23 51750777260 24.87 24.87 51750777260
12 아이스크림에듀 289010 11 2290 5 -370 -13.91 2672059 269584 13523317 2672059 -13.91 991.18 19.76 19.76 6241245345 20.15 20.15 6241245345
13 일정실업 008500 12 11930 5 -3720 -23.77 194156 14756 1200000 194156 -23.77 1315.78 16.18 16.18 2421445120 16.91 16.91 2421445120
14 엑스페릭스 317770 13 5100 5 -230 -4.32 4028180 34669820 26412158 4028180 -4.32 11.62 15.25 15.25 21645820755 16.07 16.07 21645820755
15 넥스트아이 137940 14 1080 2 44 4.25 13865640 6243206 85368992 13865640 4.25 222.09 16.24 16.24 14309837957 15.52 15.52 14309837957
16 형지글로벌 308100 15 7520 2 80 1.08 1345534 9821837 8704152 1345534 1.08 13.70 15.46 15.46 9982447050 15.25 15.25 9982447050
17 SOL 미국양자컴퓨팅TOP10 0023A0 16 12155 5 -220 -1.78 171364 353927 1250000 171364 -1.78 48.42 13.71 13.71 2099732266 13.82 13.82 2099732266
18 한국피아이엠 448900 17 17940 2 1240 7.43 829609 453289 6004457 829609 7.43 183.02 13.82 13.82 14785441520 13.73 13.73 14785441520
19 휴림로봇 090710 18 2240 2 235 11.72 14945721 3408923 110237793 14945721 11.72 438.43 13.56 13.56 32966320011 13.35 13.35 32966320011
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 10080 2 210 2.13 151103 165411 1150000 151103 2.13 91.35 13.14 13.14 1522348220 13.13 13.13 1522348220
21 KODEX 미국머니마켓액티브 0048J0 20 14130 2 110 0.78 1406820 0 10730000 1406820 0.78 0.00 13.11 13.11 19882134234 13.11 13.11 19882134234
22 우원개발 046940 21 3695 5 -130 -3.40 2315915 5448244 18074350 2315915 -3.40 42.51 12.81 12.81 8747450427 13.10 13.10 8747450427
23 윌비스 008600 22 825 5 -90 -9.84 8380854 17114424 67236039 8380854 -9.84 48.97 12.46 12.46 6991105062 12.60 12.60 6991105062
24 메이슨캐피탈 021880 23 410 2 85 26.15 18565641 11289487 152184408 18565641 26.15 164.45 12.20 12.20 7543427487 12.09 12.09 7543427487
25 PLUS 차이나AI테크TOP10 0047N0 24 10515 2 495 4.94 85922 0 750000 85922 4.94 0.00 11.46 11.46 904727185 11.47 11.47 904727185
26 와이즈버즈 273060 25 1158 2 100 9.45 5571577 1409196 50459582 5571577 9.45 395.37 11.04 11.04 6606408023 11.31 11.31 6606408023
27 에스엘에스바이오 246250 26 2105 2 145 7.40 1742239 11879913 15348206 1742239 7.40 14.67 11.35 11.35 3650460662 11.30 11.30 3650460662
28 KODEX 코스닥150선물인버스 251340 27 3895 5 -55 -1.39 7256001 23709644 67300000 7256001 -1.39 30.60 10.78 10.78 28287352711 10.79 10.79 28287352711
29 유진로봇 056080 28 12510 1 2880 29.91 4129447 5404764 37512152 4129447 29.91 76.40 11.01 11.01 50613681930 10.79 10.79 50613681930
30 한국선재 025550 29 4345 2 260 6.36 2652444 18747544 25514004 2652444 6.36 14.15 10.40 10.40 11449467621 10.33 10.33 11449467621
31 삼보산업 009620 30 3470 5 -305 -8.08 1656986 6229738 16386091 1656986 -8.08 26.60 10.11 10.11 5739766400 10.09 10.09 5739766400

31
top30/20250513/top30-atvtr-20250513-094002.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
로킷헬스케어,376900,1,16230,2,1480,10.03,7478283,42739712,9669449,7478283,10.03,17.50,77.34,77.34,121821824885,77.63,77.63,121821824885
우듬지팜,403490,2,2160,2,120,5.88,23419548,65261656,45212464,23419548,5.88,35.89,51.80,51.80,49119020146,50.30,50.30,49119020146
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10565,2,540,5.39,445347,0,900000,445347,5.39,0.00,49.48,49.48,4712286253,49.56,49.56,4712286253
로보로보,215100,4,5260,2,710,15.60,8728773,495589,20348454,8728773,15.60,1761.29,42.90,42.90,46556053599,43.50,43.50,46556053599
비큐AI,148780,5,1946,2,357,22.47,13340235,13885812,31445725,13340235,22.47,96.07,42.42,42.42,25963764617,42.43,42.43,25963764617
평화산업,090080,6,2315,2,230,11.03,20137997,12026982,54902259,20137997,11.03,167.44,36.68,36.68,48142073422,37.88,37.88,48142073422
상지건설,042940,7,51000,2,4250,9.09,1321814,0,3981814,1321814,9.09,0.00,33.20,33.20,68970534300,33.96,33.96,68970534300
대영포장,014160,8,1931,2,44,2.33,33543839,26533134,108394549,33543839,2.33,126.42,30.95,30.95,66371092279,31.71,31.71,66371092279
나우로보틱스,459510,9,20550,1,4710,29.73,4162298,2982969,12547732,4162298,29.73,139.54,33.17,33.17,77242954655,29.96,29.96,77242954655
평화홀딩스,010770,10,13860,2,2290,19.79,4047526,1224551,14625466,4047526,19.79,330.53,27.67,27.67,56743953745,27.99,27.99,56743953745
iMBC,052220,11,5120,2,705,15.97,6369669,392033,23000000,6369669,15.97,1624.78,27.69,27.69,31036161964,26.36,26.36,31036161964
아이스크림에듀,289010,12,2280,5,-380,-14.29,2808946,269584,13523317,2808946,-14.29,1041.96,20.77,20.77,6553058859,21.25,21.25,6553058859
넥스트아이,137940,13,1026,5,-10,-0.97,16071009,6243206,85368992,16071009,-0.97,257.42,18.83,18.83,16631801870,18.99,18.99,16631801870
형지글로벌,308100,14,7440,3,0,0.00,1630299,9821837,8704152,1630299,0.00,16.60,18.73,18.73,12127889095,18.73,18.73,12127889095
휴림로봇,090710,15,2210,2,205,10.22,20415377,3408923,110237793,20415377,10.22,598.88,18.52,18.52,45307312478,18.60,18.60,45307312478
일정실업,008500,16,12140,5,-3510,-22.43,204360,14756,1200000,204360,-22.43,1384.93,17.03,17.03,2543809175,17.46,17.46,2543809175
엑스페릭스,317770,17,5080,5,-250,-4.69,4293246,34669820,26412158,4293246,-4.69,12.38,16.25,16.25,23006106775,17.15,17.15,23006106775
한국피아이엠,448900,18,17660,2,960,5.75,1004628,453289,6004457,1004628,5.75,221.63,16.73,16.73,17925239310,16.90,16.90,17925239310
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10065,2,195,1.98,184455,165411,1150000,184455,1.98,111.51,16.04,16.04,1858109375,16.05,16.05,1858109375
SOL 미국양자컴퓨팅TOP10,0023A0,20,12145,5,-230,-1.86,174658,353927,1250000,174658,-1.86,49.35,13.97,13.97,2139765916,14.09,14.09,2139765916
메이슨캐피탈,021880,21,417,2,92,28.31,21649568,11289487,152184408,21649568,28.31,191.77,14.23,14.23,8820497916,13.90,13.90,8820497916
윌비스,008600,22,809,5,-106,-11.58,9017316,17114424,67236039,9017316,-11.58,52.69,13.41,13.41,7509918409,13.81,13.81,7509918409
우원개발,046940,23,3695,5,-130,-3.40,2441299,5448244,18074350,2441299,-3.40,44.81,13.51,13.51,9216199989,13.80,13.80,9216199989
KODEX 미국머니마켓액티브,0048J0,24,14135,2,115,0.82,1455633,0,10730000,1455633,0.82,0.00,13.57,13.57,20571503861,13.56,13.56,20571503861
유진로봇,056080,25,12190,2,2560,26.58,5002006,5404764,37512152,5002006,26.58,92.55,13.33,13.33,61320345580,13.41,13.41,61320345580
오가노이드사이언스,476040,26,31300,2,850,2.79,830693,4872989,6505950,830693,2.79,17.05,12.77,12.77,25683710150,12.61,12.61,25683710150
에스엘에스바이오,246250,27,2090,2,130,6.63,1872548,11879913,15348206,1872548,6.63,15.76,12.20,12.20,3922979497,12.23,12.23,3922979497
와이즈버즈,273060,28,1148,2,90,8.51,5972329,1409196,50459582,5972329,8.51,423.81,11.84,11.84,7067074740,12.20,12.20,7067074740
PLUS 차이나AI테크TOP10,0047N0,29,10520,2,500,4.99,87734,0,750000,87734,4.99,0.00,11.70,11.70,923776300,11.71,11.71,923776300
삼보산업,009620,30,3345,5,-430,-11.39,1843056,6229738,16386091,1843056,-11.39,29.58,11.25,11.25,6371331675,11.62,11.62,6371331675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 16230 2 1480 10.03 7478283 42739712 9669449 7478283 10.03 17.50 77.34 77.34 121821824885 77.63 77.63 121821824885
3 우듬지팜 403490 2 2160 2 120 5.88 23419548 65261656 45212464 23419548 5.88 35.89 51.80 51.80 49119020146 50.30 50.30 49119020146
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10565 2 540 5.39 445347 0 900000 445347 5.39 0.00 49.48 49.48 4712286253 49.56 49.56 4712286253
5 로보로보 215100 4 5260 2 710 15.60 8728773 495589 20348454 8728773 15.60 1761.29 42.90 42.90 46556053599 43.50 43.50 46556053599
6 비큐AI 148780 5 1946 2 357 22.47 13340235 13885812 31445725 13340235 22.47 96.07 42.42 42.42 25963764617 42.43 42.43 25963764617
7 평화산업 090080 6 2315 2 230 11.03 20137997 12026982 54902259 20137997 11.03 167.44 36.68 36.68 48142073422 37.88 37.88 48142073422
8 상지건설 042940 7 51000 2 4250 9.09 1321814 0 3981814 1321814 9.09 0.00 33.20 33.20 68970534300 33.96 33.96 68970534300
9 대영포장 014160 8 1931 2 44 2.33 33543839 26533134 108394549 33543839 2.33 126.42 30.95 30.95 66371092279 31.71 31.71 66371092279
10 나우로보틱스 459510 9 20550 1 4710 29.73 4162298 2982969 12547732 4162298 29.73 139.54 33.17 33.17 77242954655 29.96 29.96 77242954655
11 평화홀딩스 010770 10 13860 2 2290 19.79 4047526 1224551 14625466 4047526 19.79 330.53 27.67 27.67 56743953745 27.99 27.99 56743953745
12 iMBC 052220 11 5120 2 705 15.97 6369669 392033 23000000 6369669 15.97 1624.78 27.69 27.69 31036161964 26.36 26.36 31036161964
13 아이스크림에듀 289010 12 2280 5 -380 -14.29 2808946 269584 13523317 2808946 -14.29 1041.96 20.77 20.77 6553058859 21.25 21.25 6553058859
14 넥스트아이 137940 13 1026 5 -10 -0.97 16071009 6243206 85368992 16071009 -0.97 257.42 18.83 18.83 16631801870 18.99 18.99 16631801870
15 형지글로벌 308100 14 7440 3 0 0.00 1630299 9821837 8704152 1630299 0.00 16.60 18.73 18.73 12127889095 18.73 18.73 12127889095
16 휴림로봇 090710 15 2210 2 205 10.22 20415377 3408923 110237793 20415377 10.22 598.88 18.52 18.52 45307312478 18.60 18.60 45307312478
17 일정실업 008500 16 12140 5 -3510 -22.43 204360 14756 1200000 204360 -22.43 1384.93 17.03 17.03 2543809175 17.46 17.46 2543809175
18 엑스페릭스 317770 17 5080 5 -250 -4.69 4293246 34669820 26412158 4293246 -4.69 12.38 16.25 16.25 23006106775 17.15 17.15 23006106775
19 한국피아이엠 448900 18 17660 2 960 5.75 1004628 453289 6004457 1004628 5.75 221.63 16.73 16.73 17925239310 16.90 16.90 17925239310
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 10065 2 195 1.98 184455 165411 1150000 184455 1.98 111.51 16.04 16.04 1858109375 16.05 16.05 1858109375
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 12145 5 -230 -1.86 174658 353927 1250000 174658 -1.86 49.35 13.97 13.97 2139765916 14.09 14.09 2139765916
22 메이슨캐피탈 021880 21 417 2 92 28.31 21649568 11289487 152184408 21649568 28.31 191.77 14.23 14.23 8820497916 13.90 13.90 8820497916
23 윌비스 008600 22 809 5 -106 -11.58 9017316 17114424 67236039 9017316 -11.58 52.69 13.41 13.41 7509918409 13.81 13.81 7509918409
24 우원개발 046940 23 3695 5 -130 -3.40 2441299 5448244 18074350 2441299 -3.40 44.81 13.51 13.51 9216199989 13.80 13.80 9216199989
25 KODEX 미국머니마켓액티브 0048J0 24 14135 2 115 0.82 1455633 0 10730000 1455633 0.82 0.00 13.57 13.57 20571503861 13.56 13.56 20571503861
26 유진로봇 056080 25 12190 2 2560 26.58 5002006 5404764 37512152 5002006 26.58 92.55 13.33 13.33 61320345580 13.41 13.41 61320345580
27 오가노이드사이언스 476040 26 31300 2 850 2.79 830693 4872989 6505950 830693 2.79 17.05 12.77 12.77 25683710150 12.61 12.61 25683710150
28 에스엘에스바이오 246250 27 2090 2 130 6.63 1872548 11879913 15348206 1872548 6.63 15.76 12.20 12.20 3922979497 12.23 12.23 3922979497
29 와이즈버즈 273060 28 1148 2 90 8.51 5972329 1409196 50459582 5972329 8.51 423.81 11.84 11.84 7067074740 12.20 12.20 7067074740
30 PLUS 차이나AI테크TOP10 0047N0 29 10520 2 500 4.99 87734 0 750000 87734 4.99 0.00 11.70 11.70 923776300 11.71 11.71 923776300
31 삼보산업 009620 30 3345 5 -430 -11.39 1843056 6229738 16386091 1843056 -11.39 29.58 11.25 11.25 6371331675 11.62 11.62 6371331675

31
top30/20250513/top30-atvtr-20250513-095002.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
로킷헬스케어,376900,1,16100,2,1350,9.15,8102635,42739712,9669449,8102635,9.15,18.96,83.80,83.80,131882865415,84.72,84.72,131882865415
우듬지팜,403490,2,2055,2,15,0.74,27692473,65261656,45212464,27692473,0.74,42.43,61.25,61.25,58223101262,62.67,62.67,58223101262
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10570,2,545,5.44,494932,0,900000,494932,5.44,0.00,54.99,54.99,5236384503,55.04,55.04,5236384503
비큐AI,148780,4,1887,2,298,18.75,13938136,13885812,31445725,13938136,18.75,100.38,44.32,44.32,27108850553,45.69,45.69,27108850553
로보로보,215100,5,5270,2,720,15.82,9183895,495589,20348454,9183895,15.82,1853.13,45.13,45.13,48953028799,45.65,45.65,48953028799
iMBC,052220,6,5060,2,645,14.61,10105977,392033,23000000,10105977,14.61,2577.84,43.94,43.94,50154738420,43.10,43.10,50154738420
평화산업,090080,7,2385,2,300,14.39,22118218,12026982,54902259,22118218,14.39,183.90,40.29,40.29,52770156245,40.30,40.30,52770156245
나우로보틱스,459510,8,20550,1,4710,29.73,4993267,2982969,12547732,4993267,29.73,167.39,39.79,39.79,94298642655,36.57,36.57,94298642655
상지건설,042940,9,50200,2,3450,7.38,1376752,0,3981814,1376752,7.38,0.00,34.58,34.58,71754880200,35.90,35.90,71754880200
대영포장,014160,10,1948,2,61,3.23,35320475,26533134,108394549,35320475,3.23,133.12,32.59,32.59,69796692527,33.06,33.06,69796692527
평화홀딩스,010770,11,14140,2,2570,22.21,4377698,1224551,14625466,4377698,22.21,357.49,29.93,29.93,61363751515,29.67,29.67,61363751515
아이스크림에듀,289010,12,2260,5,-400,-15.04,3004032,269584,13523317,3004032,-15.04,1114.32,22.21,22.21,6993638306,22.88,22.88,6993638306
한국피아이엠,448900,13,18590,2,1890,11.32,1421318,453289,6004457,1421318,11.32,313.56,23.67,23.67,25520140025,22.86,22.86,25520140025
휴림로봇,090710,14,2220,2,215,10.72,22169700,3408923,110237793,22169700,10.72,650.34,20.11,20.11,49201395726,20.10,20.10,49201395726
넥스트아이,137940,15,1031,5,-5,-0.48,17093035,6243206,85368992,17093035,-0.48,273.79,20.02,20.02,17665822512,20.07,20.07,17665822512
오가노이드사이언스,476040,16,33650,2,3200,10.51,1368050,4872989,6505950,1368050,10.51,28.07,21.03,21.03,43271641775,19.77,19.77,43271641775
형지글로벌,308100,17,7430,5,-10,-0.13,1701287,9821837,8704152,1701287,-0.13,17.32,19.55,19.55,12653722130,19.57,19.57,12653722130
한진칼우,18064K,18,29700,1,6850,29.98,99263,1474,536766,99263,29.98,6734.26,18.49,18.49,2945318300,18.48,18.48,2945318300
일정실업,008500,19,12040,5,-3610,-23.07,210418,14756,1200000,210418,-23.07,1425.98,17.53,17.53,2616712295,18.11,18.11,2616712295
엑스페릭스,317770,20,5120,5,-210,-3.94,4456279,34669820,26412158,4456279,-3.94,12.85,16.87,16.87,23841099160,17.63,17.63,23841099160
메이슨캐피탈,021880,21,422,1,97,29.85,26666400,11289487,152184408,26666400,29.85,236.21,17.52,17.52,10924548499,17.01,17.01,10924548499
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,10065,2,195,1.98,187038,165411,1150000,187038,1.98,113.07,16.26,16.26,1884104985,16.28,16.28,1884104985
SOL 미국양자컴퓨팅TOP10,0023A0,23,12135,5,-240,-1.94,185949,353927,1250000,185949,-1.94,52.54,14.88,14.88,2276910026,15.01,15.01,2276910026
우원개발,046940,24,3635,5,-190,-4.97,2587594,5448244,18074350,2587594,-4.97,47.49,14.32,14.32,9750553002,14.84,14.84,9750553002
유진로봇,056080,25,12170,2,2540,26.38,5364501,5404764,37512152,5364501,26.38,99.26,14.30,14.30,65738657245,14.40,14.40,65738657245
윌비스,008600,26,810,5,-105,-11.48,9402363,17114424,67236039,9402363,-11.48,54.94,13.98,13.98,7821125458,14.36,14.36,7821125458
KODEX 코스닥150선물인버스,251340,27,3895,5,-55,-1.39,9258402,23709644,67300000,9258402,-1.39,39.05,13.76,13.76,36086692725,13.77,13.77,36086692725
삼보산업,009620,28,3270,5,-505,-13.38,2140407,6229738,16386091,2140407,-13.38,34.36,13.06,13.06,7345064424,13.71,13.71,7345064424
KODEX 미국머니마켓액티브,0048J0,29,14160,2,140,1.00,1472524,0,10730000,1472524,1.00,0.00,13.72,13.72,20810429768,13.70,13.70,20810429768
시선AI,340810,30,4405,2,545,14.12,1423254,146609,10597863,1423254,14.12,970.78,13.43,13.43,6354112121,13.61,13.61,6354112121
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 16100 2 1350 9.15 8102635 42739712 9669449 8102635 9.15 18.96 83.80 83.80 131882865415 84.72 84.72 131882865415
3 우듬지팜 403490 2 2055 2 15 0.74 27692473 65261656 45212464 27692473 0.74 42.43 61.25 61.25 58223101262 62.67 62.67 58223101262
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10570 2 545 5.44 494932 0 900000 494932 5.44 0.00 54.99 54.99 5236384503 55.04 55.04 5236384503
5 비큐AI 148780 4 1887 2 298 18.75 13938136 13885812 31445725 13938136 18.75 100.38 44.32 44.32 27108850553 45.69 45.69 27108850553
6 로보로보 215100 5 5270 2 720 15.82 9183895 495589 20348454 9183895 15.82 1853.13 45.13 45.13 48953028799 45.65 45.65 48953028799
7 iMBC 052220 6 5060 2 645 14.61 10105977 392033 23000000 10105977 14.61 2577.84 43.94 43.94 50154738420 43.10 43.10 50154738420
8 평화산업 090080 7 2385 2 300 14.39 22118218 12026982 54902259 22118218 14.39 183.90 40.29 40.29 52770156245 40.30 40.30 52770156245
9 나우로보틱스 459510 8 20550 1 4710 29.73 4993267 2982969 12547732 4993267 29.73 167.39 39.79 39.79 94298642655 36.57 36.57 94298642655
10 상지건설 042940 9 50200 2 3450 7.38 1376752 0 3981814 1376752 7.38 0.00 34.58 34.58 71754880200 35.90 35.90 71754880200
11 대영포장 014160 10 1948 2 61 3.23 35320475 26533134 108394549 35320475 3.23 133.12 32.59 32.59 69796692527 33.06 33.06 69796692527
12 평화홀딩스 010770 11 14140 2 2570 22.21 4377698 1224551 14625466 4377698 22.21 357.49 29.93 29.93 61363751515 29.67 29.67 61363751515
13 아이스크림에듀 289010 12 2260 5 -400 -15.04 3004032 269584 13523317 3004032 -15.04 1114.32 22.21 22.21 6993638306 22.88 22.88 6993638306
14 한국피아이엠 448900 13 18590 2 1890 11.32 1421318 453289 6004457 1421318 11.32 313.56 23.67 23.67 25520140025 22.86 22.86 25520140025
15 휴림로봇 090710 14 2220 2 215 10.72 22169700 3408923 110237793 22169700 10.72 650.34 20.11 20.11 49201395726 20.10 20.10 49201395726
16 넥스트아이 137940 15 1031 5 -5 -0.48 17093035 6243206 85368992 17093035 -0.48 273.79 20.02 20.02 17665822512 20.07 20.07 17665822512
17 오가노이드사이언스 476040 16 33650 2 3200 10.51 1368050 4872989 6505950 1368050 10.51 28.07 21.03 21.03 43271641775 19.77 19.77 43271641775
18 형지글로벌 308100 17 7430 5 -10 -0.13 1701287 9821837 8704152 1701287 -0.13 17.32 19.55 19.55 12653722130 19.57 19.57 12653722130
19 한진칼우 18064K 18 29700 1 6850 29.98 99263 1474 536766 99263 29.98 6734.26 18.49 18.49 2945318300 18.48 18.48 2945318300
20 일정실업 008500 19 12040 5 -3610 -23.07 210418 14756 1200000 210418 -23.07 1425.98 17.53 17.53 2616712295 18.11 18.11 2616712295
21 엑스페릭스 317770 20 5120 5 -210 -3.94 4456279 34669820 26412158 4456279 -3.94 12.85 16.87 16.87 23841099160 17.63 17.63 23841099160
22 메이슨캐피탈 021880 21 422 1 97 29.85 26666400 11289487 152184408 26666400 29.85 236.21 17.52 17.52 10924548499 17.01 17.01 10924548499
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 10065 2 195 1.98 187038 165411 1150000 187038 1.98 113.07 16.26 16.26 1884104985 16.28 16.28 1884104985
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 12135 5 -240 -1.94 185949 353927 1250000 185949 -1.94 52.54 14.88 14.88 2276910026 15.01 15.01 2276910026
25 우원개발 046940 24 3635 5 -190 -4.97 2587594 5448244 18074350 2587594 -4.97 47.49 14.32 14.32 9750553002 14.84 14.84 9750553002
26 유진로봇 056080 25 12170 2 2540 26.38 5364501 5404764 37512152 5364501 26.38 99.26 14.30 14.30 65738657245 14.40 14.40 65738657245
27 윌비스 008600 26 810 5 -105 -11.48 9402363 17114424 67236039 9402363 -11.48 54.94 13.98 13.98 7821125458 14.36 14.36 7821125458
28 KODEX 코스닥150선물인버스 251340 27 3895 5 -55 -1.39 9258402 23709644 67300000 9258402 -1.39 39.05 13.76 13.76 36086692725 13.77 13.77 36086692725
29 삼보산업 009620 28 3270 5 -505 -13.38 2140407 6229738 16386091 2140407 -13.38 34.36 13.06 13.06 7345064424 13.71 13.71 7345064424
30 KODEX 미국머니마켓액티브 0048J0 29 14160 2 140 1.00 1472524 0 10730000 1472524 1.00 0.00 13.72 13.72 20810429768 13.70 13.70 20810429768
31 시선AI 340810 30 4405 2 545 14.12 1423254 146609 10597863 1423254 14.12 970.78 13.43 13.43 6354112121 13.61 13.61 6354112121

31
top30/20250513/top30-atvtr-20250513-100001.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,376900,1,15690,2,940,6.37,8561169,42739712,9669449,8561169,6.37,20.03,88.54,88.54,139159536925,91.73,91.73,139159536925
우듬지팜,403490,2,2030,5,-10,-0.49,29495474,65261656,45212464,29495474,-0.49,45.20,65.24,65.24,61904609729,67.45,67.45,61904609729
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10560,2,535,5.34,516753,0,900000,516753,5.34,0.00,57.42,57.42,5466922668,57.52,57.52,5466922668
iMBC,052220,4,4990,2,575,13.02,11839857,392033,23000000,11839857,13.02,3020.12,51.48,51.48,58900440573,51.32,51.32,58900440573
비큐AI,148780,5,1860,2,271,17.05,14485545,13885812,31445725,14485545,17.05,104.32,46.07,46.07,28138420420,48.11,48.11,28138420420
로보로보,215100,6,5220,2,670,14.73,9511551,495589,20348454,9511551,14.73,1919.24,46.74,46.74,50672882999,47.71,47.71,50672882999
상지건설,042940,7,47450,2,700,1.50,1613867,0,3981814,1613867,1.50,0.00,40.53,40.53,83357708125,44.12,44.12,83357708125
평화산업,090080,8,2300,2,215,10.31,22899773,12026982,54902259,22899773,10.31,190.40,41.71,41.71,54603845553,43.24,43.24,54603845553
한국피아이엠,448900,9,18990,2,2290,13.71,2463116,453289,6004457,2463116,13.71,543.39,41.02,41.02,45239196790,39.67,39.67,45239196790
나우로보틱스,459510,10,20550,1,4710,29.73,5013049,2982969,12547732,5013049,29.73,168.06,39.95,39.95,94705162755,36.73,36.73,94705162755
대영포장,014160,11,1907,2,20,1.06,36207854,26533134,108394549,36207854,1.06,136.46,33.40,33.40,71502221597,34.59,34.59,71502221597
평화홀딩스,010770,12,13820,2,2250,19.45,4525677,1224551,14625466,4525677,19.45,369.58,30.94,30.94,63439643740,31.39,31.39,63439643740
오가노이드사이언스,476040,13,31500,2,1050,3.45,1766381,4872989,6505950,1766381,3.45,36.25,27.15,27.15,56195758875,27.42,27.42,56195758875
에스엘에스바이오,246250,14,2380,2,420,21.43,4373761,11879913,15348206,4373761,21.43,36.82,28.50,28.50,9574158220,26.21,26.21,9574158220
메이슨캐피탈,021880,15,390,2,65,20.00,37245525,11289487,152184408,37245525,20.00,329.91,24.47,24.47,15222772343,25.65,25.65,15222772343
아이스크림에듀,289010,16,2265,5,-395,-14.85,3108695,269584,13523317,3108695,-14.85,1153.15,22.99,22.99,7230464548,23.61,23.61,7230464548
휴림로봇,090710,17,2160,2,155,7.73,23726497,3408923,110237793,23726497,7.73,696.01,21.52,21.52,52595038733,22.09,22.09,52595038733
형지글로벌,308100,18,7970,2,530,7.12,1989149,9821837,8704152,1989149,7.12,20.25,22.85,22.85,14877804385,21.45,21.45,14877804385
넥스트아이,137940,19,1065,2,29,2.80,17928308,6243206,85368992,17928308,2.80,287.17,21.00,21.00,18535909929,20.39,20.39,18535909929
한진칼우,18064K,20,29700,1,6850,29.98,99681,1474,536766,99681,29.98,6762.62,18.57,18.57,2957732900,18.55,18.55,2957732900
일정실업,008500,21,12070,5,-3580,-22.88,214856,14756,1200000,214856,-22.88,1456.06,17.90,17.90,2670307805,18.44,18.44,2670307805
엑스페릭스,317770,22,5120,5,-210,-3.94,4591357,34669820,26412158,4591357,-3.94,13.24,17.38,17.38,24537433350,18.14,18.14,24537433350
SOL 미국양자컴퓨팅TOP10,0023A0,23,12135,5,-240,-1.94,213112,353927,1250000,213112,-1.94,60.21,17.05,17.05,2606446901,17.18,17.18,2606446901
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,10075,2,205,2.08,187102,165411,1150000,187102,2.08,113.11,16.27,16.27,1884750025,16.27,16.27,1884750025
유진로봇,056080,25,12000,2,2370,24.61,5834693,5404764,37512152,5834693,24.61,107.95,15.55,15.55,71387626095,15.86,15.86,71387626095
우원개발,046940,26,3585,5,-240,-6.27,2704120,5448244,18074350,2704120,-6.27,49.63,14.96,14.96,10172079829,15.70,15.70,10172079829
KODEX 코스닥150선물인버스,251340,27,3895,5,-55,-1.39,10097878,23709644,67300000,10097878,-1.39,42.59,15.00,15.00,39360858092,15.02,15.02,39360858092
윌비스,008600,28,807,5,-108,-11.80,9770665,17114424,67236039,9770665,-11.80,57.09,14.53,14.53,8122090940,14.97,14.97,8122090940
시선AI,340810,29,4345,2,485,12.56,1498020,146609,10597863,1498020,12.56,1021.78,14.14,14.14,6680429344,14.51,14.51,6680429344
PLUS 차이나AI테크TOP10,0047N0,30,10510,2,490,4.89,107949,0,750000,107949,4.89,0.00,14.39,14.39,1136394740,14.42,14.42,1136394740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15690 2 940 6.37 8561169 42739712 9669449 8561169 6.37 20.03 88.54 88.54 139159536925 91.73 91.73 139159536925
3 우듬지팜 403490 2 2030 5 -10 -0.49 29495474 65261656 45212464 29495474 -0.49 45.20 65.24 65.24 61904609729 67.45 67.45 61904609729
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10560 2 535 5.34 516753 0 900000 516753 5.34 0.00 57.42 57.42 5466922668 57.52 57.52 5466922668
5 iMBC 052220 4 4990 2 575 13.02 11839857 392033 23000000 11839857 13.02 3020.12 51.48 51.48 58900440573 51.32 51.32 58900440573
6 비큐AI 148780 5 1860 2 271 17.05 14485545 13885812 31445725 14485545 17.05 104.32 46.07 46.07 28138420420 48.11 48.11 28138420420
7 로보로보 215100 6 5220 2 670 14.73 9511551 495589 20348454 9511551 14.73 1919.24 46.74 46.74 50672882999 47.71 47.71 50672882999
8 상지건설 042940 7 47450 2 700 1.50 1613867 0 3981814 1613867 1.50 0.00 40.53 40.53 83357708125 44.12 44.12 83357708125
9 평화산업 090080 8 2300 2 215 10.31 22899773 12026982 54902259 22899773 10.31 190.40 41.71 41.71 54603845553 43.24 43.24 54603845553
10 한국피아이엠 448900 9 18990 2 2290 13.71 2463116 453289 6004457 2463116 13.71 543.39 41.02 41.02 45239196790 39.67 39.67 45239196790
11 나우로보틱스 459510 10 20550 1 4710 29.73 5013049 2982969 12547732 5013049 29.73 168.06 39.95 39.95 94705162755 36.73 36.73 94705162755
12 대영포장 014160 11 1907 2 20 1.06 36207854 26533134 108394549 36207854 1.06 136.46 33.40 33.40 71502221597 34.59 34.59 71502221597
13 평화홀딩스 010770 12 13820 2 2250 19.45 4525677 1224551 14625466 4525677 19.45 369.58 30.94 30.94 63439643740 31.39 31.39 63439643740
14 오가노이드사이언스 476040 13 31500 2 1050 3.45 1766381 4872989 6505950 1766381 3.45 36.25 27.15 27.15 56195758875 27.42 27.42 56195758875
15 에스엘에스바이오 246250 14 2380 2 420 21.43 4373761 11879913 15348206 4373761 21.43 36.82 28.50 28.50 9574158220 26.21 26.21 9574158220
16 메이슨캐피탈 021880 15 390 2 65 20.00 37245525 11289487 152184408 37245525 20.00 329.91 24.47 24.47 15222772343 25.65 25.65 15222772343
17 아이스크림에듀 289010 16 2265 5 -395 -14.85 3108695 269584 13523317 3108695 -14.85 1153.15 22.99 22.99 7230464548 23.61 23.61 7230464548
18 휴림로봇 090710 17 2160 2 155 7.73 23726497 3408923 110237793 23726497 7.73 696.01 21.52 21.52 52595038733 22.09 22.09 52595038733
19 형지글로벌 308100 18 7970 2 530 7.12 1989149 9821837 8704152 1989149 7.12 20.25 22.85 22.85 14877804385 21.45 21.45 14877804385
20 넥스트아이 137940 19 1065 2 29 2.80 17928308 6243206 85368992 17928308 2.80 287.17 21.00 21.00 18535909929 20.39 20.39 18535909929
21 한진칼우 18064K 20 29700 1 6850 29.98 99681 1474 536766 99681 29.98 6762.62 18.57 18.57 2957732900 18.55 18.55 2957732900
22 일정실업 008500 21 12070 5 -3580 -22.88 214856 14756 1200000 214856 -22.88 1456.06 17.90 17.90 2670307805 18.44 18.44 2670307805
23 엑스페릭스 317770 22 5120 5 -210 -3.94 4591357 34669820 26412158 4591357 -3.94 13.24 17.38 17.38 24537433350 18.14 18.14 24537433350
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 12135 5 -240 -1.94 213112 353927 1250000 213112 -1.94 60.21 17.05 17.05 2606446901 17.18 17.18 2606446901
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 10075 2 205 2.08 187102 165411 1150000 187102 2.08 113.11 16.27 16.27 1884750025 16.27 16.27 1884750025
26 유진로봇 056080 25 12000 2 2370 24.61 5834693 5404764 37512152 5834693 24.61 107.95 15.55 15.55 71387626095 15.86 15.86 71387626095
27 우원개발 046940 26 3585 5 -240 -6.27 2704120 5448244 18074350 2704120 -6.27 49.63 14.96 14.96 10172079829 15.70 15.70 10172079829
28 KODEX 코스닥150선물인버스 251340 27 3895 5 -55 -1.39 10097878 23709644 67300000 10097878 -1.39 42.59 15.00 15.00 39360858092 15.02 15.02 39360858092
29 윌비스 008600 28 807 5 -108 -11.80 9770665 17114424 67236039 9770665 -11.80 57.09 14.53 14.53 8122090940 14.97 14.97 8122090940
30 시선AI 340810 29 4345 2 485 12.56 1498020 146609 10597863 1498020 12.56 1021.78 14.14 14.14 6680429344 14.51 14.51 6680429344
31 PLUS 차이나AI테크TOP10 0047N0 30 10510 2 490 4.89 107949 0 750000 107949 4.89 0.00 14.39 14.39 1136394740 14.42 14.42 1136394740

31
top30/20250513/top30-atvtr-20250513-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
로킷헬스케어,376900,1,15670,2,920,6.24,8831669,42739712,9669449,8831669,6.24,20.66,91.34,91.34,143404855765,94.64,94.64,143404855765
우듬지팜,403490,2,2040,3,0,0.00,30577332,65261656,45212464,30577332,0.00,46.85,67.63,67.63,64098784831,69.50,69.50,64098784831
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10560,2,535,5.34,547021,0,900000,547021,5.34,0.00,60.78,60.78,5786653558,60.89,60.89,5786653558
비큐AI,148780,4,1755,2,166,10.45,16196855,13885812,31445725,16196855,10.45,116.64,51.51,51.51,31154278216,56.45,56.45,31154278216
iMBC,052220,5,4910,2,495,11.21,12802313,392033,23000000,12802313,11.21,3265.62,55.66,55.66,63637230232,56.35,56.35,63637230232
한국피아이엠,448900,6,19340,2,2640,15.81,3194865,453289,6004457,3194865,15.81,704.82,53.21,53.21,59291957525,51.06,51.06,59291957525
로보로보,215100,7,5140,2,590,12.97,10017928,495589,20348454,10017928,12.97,2021.42,49.23,49.23,53289034464,50.95,50.95,53289034464
평화산업,090080,8,2255,2,170,8.15,24181975,12026982,54902259,24181975,8.15,201.06,44.05,44.05,57505486831,46.45,46.45,57505486831
형지글로벌,308100,9,8680,2,1240,16.67,4316908,9821837,8704152,4316908,16.67,43.95,49.60,49.60,34785488255,46.04,46.04,34785488255
상지건설,042940,10,50700,2,3950,8.45,1795262,0,3981814,1795262,8.45,0.00,45.09,45.09,92224630250,45.68,45.68,92224630250
에스엘에스바이오,246250,11,2395,2,435,22.19,6721449,11879913,15348206,6721449,22.19,56.58,43.79,43.79,15145194713,41.20,41.20,15145194713
나우로보틱스,459510,12,20550,1,4710,29.73,5031569,2982969,12547732,5031569,29.73,168.68,40.10,40.10,95085748755,36.88,36.88,95085748755
대영포장,014160,13,1885,5,-2,-0.11,37970176,26533134,108394549,37970176,-0.11,143.10,35.03,35.03,74828225204,36.62,36.62,74828225204
평화홀딩스,010770,14,13730,2,2160,18.67,4848291,1224551,14625466,4848291,18.67,395.92,33.15,33.15,67834482700,33.78,33.78,67834482700
오가노이드사이언스,476040,15,30900,2,450,1.48,1919070,4872989,6505950,1919070,1.48,39.38,29.50,29.50,60963458725,30.32,30.32,60963458725
메이슨캐피탈,021880,16,381,2,56,17.23,39403536,11289487,152184408,39403536,17.23,349.03,25.89,25.89,16041480564,27.67,27.67,16041480564
형지I&C,011080,17,2620,2,115,4.59,8756388,36929948,31541686,8756388,4.59,23.71,27.76,27.76,22416015003,27.13,27.13,22416015003
아이스크림에듀,289010,18,2285,5,-375,-14.10,3216774,269584,13523317,3216774,-14.10,1193.24,23.79,23.79,7475968240,24.19,24.19,7475968240
한진칼우,18064K,19,29650,2,6800,29.76,128312,1474,536766,128312,29.76,8705.02,23.90,23.90,3805849250,23.91,23.91,3805849250
휴림로봇,090710,20,2195,2,190,9.48,24723745,3408923,110237793,24723745,9.48,725.27,22.43,22.43,54770289149,22.63,22.63,54770289149
넥스트아이,137940,21,1037,2,1,0.10,19103288,6243206,85368992,19103288,0.10,305.99,22.38,22.38,19776561557,22.34,22.34,19776561557
일정실업,008500,22,11940,5,-3710,-23.71,224724,14756,1200000,224724,-23.71,1522.93,18.73,18.73,2788833315,19.46,19.46,2788833315
엑스페릭스,317770,23,5120,5,-210,-3.94,4709459,34669820,26412158,4709459,-3.94,13.58,17.83,17.83,25144997810,18.59,18.59,25144997810
SOL 미국양자컴퓨팅TOP10,0023A0,24,12125,5,-250,-2.02,217706,353927,1250000,217706,-2.02,61.51,17.42,17.42,2662171681,17.56,17.56,2662171681
우원개발,046940,25,3475,5,-350,-9.15,2930728,5448244,18074350,2930728,-9.15,53.79,16.21,16.21,10969911216,17.47,17.47,10969911216
윌비스,008600,26,788,5,-127,-13.88,10646262,17114424,67236039,10646262,-13.88,62.21,15.83,15.83,8817740019,16.64,16.64,8817740019
유진로봇,056080,27,12050,2,2420,25.13,6076033,5404764,37512152,6076033,25.13,112.42,16.20,16.20,74306030470,16.44,16.44,74306030470
TIMEFOLIO 미국배당다우존스액티브,0036D0,28,10080,2,210,2.13,187302,165411,1150000,187302,2.13,113.23,16.29,16.29,1886766025,16.28,16.28,1886766025
시선AI,340810,29,4290,2,430,11.14,1617582,146609,10597863,1617582,11.14,1103.33,15.26,15.26,7190163177,15.81,15.81,7190163177
삼보산업,009620,30,3230,5,-545,-14.44,2449133,6229738,16386091,2449133,-14.44,39.31,14.95,14.95,8352781094,15.78,15.78,8352781094
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15670 2 920 6.24 8831669 42739712 9669449 8831669 6.24 20.66 91.34 91.34 143404855765 94.64 94.64 143404855765
3 우듬지팜 403490 2 2040 3 0 0.00 30577332 65261656 45212464 30577332 0.00 46.85 67.63 67.63 64098784831 69.50 69.50 64098784831
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10560 2 535 5.34 547021 0 900000 547021 5.34 0.00 60.78 60.78 5786653558 60.89 60.89 5786653558
5 비큐AI 148780 4 1755 2 166 10.45 16196855 13885812 31445725 16196855 10.45 116.64 51.51 51.51 31154278216 56.45 56.45 31154278216
6 iMBC 052220 5 4910 2 495 11.21 12802313 392033 23000000 12802313 11.21 3265.62 55.66 55.66 63637230232 56.35 56.35 63637230232
7 한국피아이엠 448900 6 19340 2 2640 15.81 3194865 453289 6004457 3194865 15.81 704.82 53.21 53.21 59291957525 51.06 51.06 59291957525
8 로보로보 215100 7 5140 2 590 12.97 10017928 495589 20348454 10017928 12.97 2021.42 49.23 49.23 53289034464 50.95 50.95 53289034464
9 평화산업 090080 8 2255 2 170 8.15 24181975 12026982 54902259 24181975 8.15 201.06 44.05 44.05 57505486831 46.45 46.45 57505486831
10 형지글로벌 308100 9 8680 2 1240 16.67 4316908 9821837 8704152 4316908 16.67 43.95 49.60 49.60 34785488255 46.04 46.04 34785488255
11 상지건설 042940 10 50700 2 3950 8.45 1795262 0 3981814 1795262 8.45 0.00 45.09 45.09 92224630250 45.68 45.68 92224630250
12 에스엘에스바이오 246250 11 2395 2 435 22.19 6721449 11879913 15348206 6721449 22.19 56.58 43.79 43.79 15145194713 41.20 41.20 15145194713
13 나우로보틱스 459510 12 20550 1 4710 29.73 5031569 2982969 12547732 5031569 29.73 168.68 40.10 40.10 95085748755 36.88 36.88 95085748755
14 대영포장 014160 13 1885 5 -2 -0.11 37970176 26533134 108394549 37970176 -0.11 143.10 35.03 35.03 74828225204 36.62 36.62 74828225204
15 평화홀딩스 010770 14 13730 2 2160 18.67 4848291 1224551 14625466 4848291 18.67 395.92 33.15 33.15 67834482700 33.78 33.78 67834482700
16 오가노이드사이언스 476040 15 30900 2 450 1.48 1919070 4872989 6505950 1919070 1.48 39.38 29.50 29.50 60963458725 30.32 30.32 60963458725
17 메이슨캐피탈 021880 16 381 2 56 17.23 39403536 11289487 152184408 39403536 17.23 349.03 25.89 25.89 16041480564 27.67 27.67 16041480564
18 형지I&C 011080 17 2620 2 115 4.59 8756388 36929948 31541686 8756388 4.59 23.71 27.76 27.76 22416015003 27.13 27.13 22416015003
19 아이스크림에듀 289010 18 2285 5 -375 -14.10 3216774 269584 13523317 3216774 -14.10 1193.24 23.79 23.79 7475968240 24.19 24.19 7475968240
20 한진칼우 18064K 19 29650 2 6800 29.76 128312 1474 536766 128312 29.76 8705.02 23.90 23.90 3805849250 23.91 23.91 3805849250
21 휴림로봇 090710 20 2195 2 190 9.48 24723745 3408923 110237793 24723745 9.48 725.27 22.43 22.43 54770289149 22.63 22.63 54770289149
22 넥스트아이 137940 21 1037 2 1 0.10 19103288 6243206 85368992 19103288 0.10 305.99 22.38 22.38 19776561557 22.34 22.34 19776561557
23 일정실업 008500 22 11940 5 -3710 -23.71 224724 14756 1200000 224724 -23.71 1522.93 18.73 18.73 2788833315 19.46 19.46 2788833315
24 엑스페릭스 317770 23 5120 5 -210 -3.94 4709459 34669820 26412158 4709459 -3.94 13.58 17.83 17.83 25144997810 18.59 18.59 25144997810
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 12125 5 -250 -2.02 217706 353927 1250000 217706 -2.02 61.51 17.42 17.42 2662171681 17.56 17.56 2662171681
26 우원개발 046940 25 3475 5 -350 -9.15 2930728 5448244 18074350 2930728 -9.15 53.79 16.21 16.21 10969911216 17.47 17.47 10969911216
27 윌비스 008600 26 788 5 -127 -13.88 10646262 17114424 67236039 10646262 -13.88 62.21 15.83 15.83 8817740019 16.64 16.64 8817740019
28 유진로봇 056080 27 12050 2 2420 25.13 6076033 5404764 37512152 6076033 25.13 112.42 16.20 16.20 74306030470 16.44 16.44 74306030470
29 TIMEFOLIO 미국배당다우존스액티브 0036D0 28 10080 2 210 2.13 187302 165411 1150000 187302 2.13 113.23 16.29 16.29 1886766025 16.28 16.28 1886766025
30 시선AI 340810 29 4290 2 430 11.14 1617582 146609 10597863 1617582 11.14 1103.33 15.26 15.26 7190163177 15.81 15.81 7190163177
31 삼보산업 009620 30 3230 5 -545 -14.44 2449133 6229738 16386091 2449133 -14.44 39.31 14.95 14.95 8352781094 15.78 15.78 8352781094

31
top30/20250513/top30-atvtr-20250513-102002.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
로킷헬스케어,376900,1,15470,2,720,4.88,9140456,42739712,9669449,9140456,4.88,21.39,94.53,94.53,148179986200,99.06,99.06,148179986200
우듬지팜,403490,2,2015,5,-25,-1.23,30890479,65261656,45212464,30890479,-1.23,47.33,68.32,68.32,64732219062,71.05,71.05,64732219062
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10535,2,510,5.09,581590,0,900000,581590,5.09,0.00,64.62,64.62,6151488843,64.88,64.88,6151488843
한국피아이엠,448900,4,19120,2,2420,14.49,3713609,453289,6004457,3713609,14.49,819.26,61.85,61.85,69342858855,60.40,60.40,69342858855
비큐AI,148780,5,1743,2,154,9.69,17148588,13885812,31445725,17148588,9.69,123.50,54.53,54.53,32829814647,59.90,59.90,32829814647
iMBC,052220,6,4930,2,515,11.66,13379214,392033,23000000,13379214,11.66,3412.78,58.17,58.17,66477459700,58.63,58.63,66477459700
형지글로벌,308100,7,8520,2,1080,14.52,5009156,9821837,8704152,5009156,14.52,51.00,57.55,57.55,40714463020,54.90,54.90,40714463020
로보로보,215100,8,5130,2,580,12.75,10279230,495589,20348454,10279230,12.75,2074.14,50.52,50.52,54626922349,52.33,52.33,54626922349
상지건설,042940,9,50000,2,3250,6.95,1933405,0,3981814,1933405,6.95,0.00,48.56,48.56,99221808100,49.84,49.84,99221808100
평화산업,090080,10,2290,2,205,9.83,25091211,12026982,54902259,25091211,9.83,208.62,45.70,45.70,59551654656,47.37,47.37,59551654656
에스엘에스바이오,246250,11,2470,2,510,26.02,7755914,11879913,15348206,7755914,26.02,65.29,50.53,50.53,17622822539,46.49,46.49,17622822539
대영포장,014160,12,1888,2,1,0.05,39299342,26533134,108394549,39299342,0.05,148.11,36.26,36.26,77314764043,37.78,37.78,77314764043
나우로보틱스,459510,13,20550,1,4710,29.73,5041063,2982969,12547732,5041063,29.73,168.99,40.18,40.18,95280850455,36.95,36.95,95280850455
평화홀딩스,010770,14,13980,2,2410,20.83,5002278,1224551,14625466,5002278,20.83,408.50,34.20,34.20,69952984380,34.21,34.21,69952984380
한진칼우,18064K,15,29200,2,6350,27.79,176044,1474,536766,176044,27.79,9999.99,32.80,32.80,5215451750,33.28,33.28,5215451750
오가노이드사이언스,476040,16,30600,2,150,0.49,2042405,4872989,6505950,2042405,0.49,41.91,31.39,31.39,64724909700,32.51,32.51,64724909700
형지I&C,011080,17,2542,2,37,1.48,9857270,36929948,31541686,9857270,1.48,26.69,31.25,31.25,25264030397,31.51,31.51,25264030397
메이슨캐피탈,021880,18,376,2,51,15.69,40388542,11289487,152184408,40388542,15.69,357.75,26.54,26.54,16411901303,28.68,28.68,16411901303
넥스트아이,137940,19,1104,2,68,6.56,23868850,6243206,85368992,23868850,6.56,382.32,27.96,27.96,25101454311,26.63,26.63,25101454311
아이스크림에듀,289010,20,2270,5,-390,-14.66,3324629,269584,13523317,3324629,-14.66,1233.24,24.58,24.58,7720585729,25.15,25.15,7720585729
휴림로봇,090710,21,2180,2,175,8.73,25369679,3408923,110237793,25369679,8.73,744.21,23.01,23.01,56176256456,23.38,23.38,56176256456
일정실업,008500,22,11930,5,-3720,-23.77,239631,14756,1200000,239631,-23.77,1623.96,19.97,19.97,2966025565,20.72,20.72,2966025565
엑스페릭스,317770,23,5080,5,-250,-4.69,4862700,34669820,26412158,4862700,-4.69,14.03,18.41,18.41,25924079210,19.32,19.32,25924079210
SOL 미국양자컴퓨팅TOP10,0023A0,24,12150,5,-225,-1.82,221796,353927,1250000,221796,-1.82,62.67,17.74,17.74,2711799711,17.86,17.86,2711799711
우원개발,046940,25,3520,5,-305,-7.97,2991004,5448244,18074350,2991004,-7.97,54.90,16.55,16.55,11180937317,17.57,17.57,11180937317
삼보산업,009620,26,3320,5,-455,-12.05,2790416,6229738,16386091,2790416,-12.05,44.79,17.03,17.03,9480299957,17.43,17.43,9480299957
KODEX 코스닥150선물인버스,251340,27,3875,5,-75,-1.90,11635591,23709644,67300000,11635591,-1.90,49.08,17.29,17.29,45335546567,17.38,17.38,45335546567
PLUS 차이나AI테크TOP10,0047N0,28,10495,2,475,4.74,128305,0,750000,128305,4.74,0.00,17.11,17.11,1350360690,17.16,17.16,1350360690
유진로봇,056080,29,12020,2,2390,24.82,6278569,5404764,37512152,6278569,24.82,116.17,16.74,16.74,76737645890,17.02,17.02,76737645890
윌비스,008600,30,803,5,-112,-12.24,10972787,17114424,67236039,10972787,-12.24,64.11,16.32,16.32,9077991831,16.81,16.81,9077991831
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15470 2 720 4.88 9140456 42739712 9669449 9140456 4.88 21.39 94.53 94.53 148179986200 99.06 99.06 148179986200
3 우듬지팜 403490 2 2015 5 -25 -1.23 30890479 65261656 45212464 30890479 -1.23 47.33 68.32 68.32 64732219062 71.05 71.05 64732219062
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10535 2 510 5.09 581590 0 900000 581590 5.09 0.00 64.62 64.62 6151488843 64.88 64.88 6151488843
5 한국피아이엠 448900 4 19120 2 2420 14.49 3713609 453289 6004457 3713609 14.49 819.26 61.85 61.85 69342858855 60.40 60.40 69342858855
6 비큐AI 148780 5 1743 2 154 9.69 17148588 13885812 31445725 17148588 9.69 123.50 54.53 54.53 32829814647 59.90 59.90 32829814647
7 iMBC 052220 6 4930 2 515 11.66 13379214 392033 23000000 13379214 11.66 3412.78 58.17 58.17 66477459700 58.63 58.63 66477459700
8 형지글로벌 308100 7 8520 2 1080 14.52 5009156 9821837 8704152 5009156 14.52 51.00 57.55 57.55 40714463020 54.90 54.90 40714463020
9 로보로보 215100 8 5130 2 580 12.75 10279230 495589 20348454 10279230 12.75 2074.14 50.52 50.52 54626922349 52.33 52.33 54626922349
10 상지건설 042940 9 50000 2 3250 6.95 1933405 0 3981814 1933405 6.95 0.00 48.56 48.56 99221808100 49.84 49.84 99221808100
11 평화산업 090080 10 2290 2 205 9.83 25091211 12026982 54902259 25091211 9.83 208.62 45.70 45.70 59551654656 47.37 47.37 59551654656
12 에스엘에스바이오 246250 11 2470 2 510 26.02 7755914 11879913 15348206 7755914 26.02 65.29 50.53 50.53 17622822539 46.49 46.49 17622822539
13 대영포장 014160 12 1888 2 1 0.05 39299342 26533134 108394549 39299342 0.05 148.11 36.26 36.26 77314764043 37.78 37.78 77314764043
14 나우로보틱스 459510 13 20550 1 4710 29.73 5041063 2982969 12547732 5041063 29.73 168.99 40.18 40.18 95280850455 36.95 36.95 95280850455
15 평화홀딩스 010770 14 13980 2 2410 20.83 5002278 1224551 14625466 5002278 20.83 408.50 34.20 34.20 69952984380 34.21 34.21 69952984380
16 한진칼우 18064K 15 29200 2 6350 27.79 176044 1474 536766 176044 27.79 9999.99 32.80 32.80 5215451750 33.28 33.28 5215451750
17 오가노이드사이언스 476040 16 30600 2 150 0.49 2042405 4872989 6505950 2042405 0.49 41.91 31.39 31.39 64724909700 32.51 32.51 64724909700
18 형지I&C 011080 17 2542 2 37 1.48 9857270 36929948 31541686 9857270 1.48 26.69 31.25 31.25 25264030397 31.51 31.51 25264030397
19 메이슨캐피탈 021880 18 376 2 51 15.69 40388542 11289487 152184408 40388542 15.69 357.75 26.54 26.54 16411901303 28.68 28.68 16411901303
20 넥스트아이 137940 19 1104 2 68 6.56 23868850 6243206 85368992 23868850 6.56 382.32 27.96 27.96 25101454311 26.63 26.63 25101454311
21 아이스크림에듀 289010 20 2270 5 -390 -14.66 3324629 269584 13523317 3324629 -14.66 1233.24 24.58 24.58 7720585729 25.15 25.15 7720585729
22 휴림로봇 090710 21 2180 2 175 8.73 25369679 3408923 110237793 25369679 8.73 744.21 23.01 23.01 56176256456 23.38 23.38 56176256456
23 일정실업 008500 22 11930 5 -3720 -23.77 239631 14756 1200000 239631 -23.77 1623.96 19.97 19.97 2966025565 20.72 20.72 2966025565
24 엑스페릭스 317770 23 5080 5 -250 -4.69 4862700 34669820 26412158 4862700 -4.69 14.03 18.41 18.41 25924079210 19.32 19.32 25924079210
25 SOL 미국양자컴퓨팅TOP10 0023A0 24 12150 5 -225 -1.82 221796 353927 1250000 221796 -1.82 62.67 17.74 17.74 2711799711 17.86 17.86 2711799711
26 우원개발 046940 25 3520 5 -305 -7.97 2991004 5448244 18074350 2991004 -7.97 54.90 16.55 16.55 11180937317 17.57 17.57 11180937317
27 삼보산업 009620 26 3320 5 -455 -12.05 2790416 6229738 16386091 2790416 -12.05 44.79 17.03 17.03 9480299957 17.43 17.43 9480299957
28 KODEX 코스닥150선물인버스 251340 27 3875 5 -75 -1.90 11635591 23709644 67300000 11635591 -1.90 49.08 17.29 17.29 45335546567 17.38 17.38 45335546567
29 PLUS 차이나AI테크TOP10 0047N0 28 10495 2 475 4.74 128305 0 750000 128305 4.74 0.00 17.11 17.11 1350360690 17.16 17.16 1350360690
30 유진로봇 056080 29 12020 2 2390 24.82 6278569 5404764 37512152 6278569 24.82 116.17 16.74 16.74 76737645890 17.02 17.02 76737645890
31 윌비스 008600 30 803 5 -112 -12.24 10972787 17114424 67236039 10972787 -12.24 64.11 16.32 16.32 9077991831 16.81 16.81 9077991831

31
top30/20250513/top30-atvtr-20250513-103002.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
로킷헬스케어,376900,1,15630,2,880,5.97,9341351,42739712,9669449,9341351,5.97,21.86,96.61,96.61,151306278790,100.11,100.11,151306278790
우듬지팜,403490,2,2025,5,-15,-0.74,31898014,65261656,45212464,31898014,-0.74,48.88,70.55,70.55,66757658506,72.92,72.92,66757658506
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10545,2,520,5.19,603344,0,900000,603344,5.19,0.00,67.04,67.04,6380700038,67.23,67.23,6380700038
한국피아이엠,448900,4,18930,2,2230,13.35,3891653,453289,6004457,3891653,13.35,858.54,64.81,64.81,72719835905,63.98,63.98,72719835905
iMBC,052220,5,4815,2,400,9.06,13874304,392033,23000000,13874304,9.06,3539.07,60.32,60.32,68879916894,62.20,62.20,68879916894
비큐AI,148780,6,1742,2,153,9.63,17501614,13885812,31445725,17501614,9.63,126.04,55.66,55.66,33447010840,61.06,61.06,33447010840
형지글로벌,308100,7,8430,2,990,13.31,5256341,9821837,8704152,5256341,13.31,53.52,60.39,60.39,42812352250,58.35,58.35,42812352250
로보로보,215100,8,5050,2,500,10.99,10569807,495589,20348454,10569807,10.99,2132.78,51.94,51.94,56100852379,54.59,54.59,56100852379
에스엘에스바이오,246250,9,2545,1,585,29.85,9040083,11879913,15348206,9040083,29.85,76.10,58.90,58.90,20863473225,53.41,53.41,20863473225
상지건설,042940,10,49650,2,2900,6.20,1986852,0,3981814,1986852,6.20,0.00,49.90,49.90,101881390775,51.53,51.53,101881390775
평화산업,090080,11,2310,2,225,10.79,25881365,12026982,54902259,25881365,10.79,215.19,47.14,47.14,61361905256,48.38,48.38,61361905256
한진칼우,18064K,12,29650,2,6800,29.76,209687,1474,536766,209687,29.76,9999.99,39.06,39.06,6178989850,38.82,38.82,6178989850
대영포장,014160,13,1902,2,15,0.79,39908674,26533134,108394549,39908674,0.79,150.41,36.82,36.82,78464396533,38.06,38.06,78464396533
나우로보틱스,459510,14,20550,1,4710,29.73,5052177,2982969,12547732,5052177,29.73,169.37,40.26,40.26,95509243155,37.04,37.04,95509243155
평화홀딩스,010770,15,14110,2,2540,21.95,5127620,1224551,14625466,5127620,21.95,418.73,35.06,35.06,71703957205,34.75,34.75,71703957205
오가노이드사이언스,476040,16,30100,5,-350,-1.15,2083205,4872989,6505950,2083205,-1.15,42.75,32.02,32.02,65965838875,33.69,33.69,65965838875
PLUS 차이나AI테크TOP10,0047N0,17,10485,2,465,4.64,249858,0,750000,249858,4.64,0.00,33.31,33.31,2625166620,33.38,33.38,2625166620
형지I&C,011080,18,2520,2,15,0.60,10351788,36929948,31541686,10351788,0.60,28.03,32.82,32.82,26523307053,33.37,33.37,26523307053
넥스트아이,137940,19,1095,2,59,5.69,25726910,6243206,85368992,25726910,5.69,412.08,30.14,30.14,27158477866,29.05,29.05,27158477866
메이슨캐피탈,021880,20,376,2,51,15.69,40939743,11289487,152184408,40939743,15.69,362.64,26.90,26.90,16619707071,29.04,29.04,16619707071
아이스크림에듀,289010,21,2265,5,-395,-14.85,3401468,269584,13523317,3401468,-14.85,1261.75,25.15,25.15,7894448619,25.77,25.77,7894448619
휴림로봇,090710,22,2145,2,140,6.98,26100161,3408923,110237793,26100161,6.98,765.64,23.68,23.68,57751980989,24.42,24.42,57751980989
일정실업,008500,23,11790,5,-3860,-24.66,248999,14756,1200000,248999,-24.66,1687.44,20.75,20.75,3076399475,21.74,21.74,3076399475
엑스페릭스,317770,24,5080,5,-250,-4.69,4916398,34669820,26412158,4916398,-4.69,14.18,18.61,18.61,26197233850,19.52,19.52,26197233850
스톰테크,352090,25,4370,2,630,16.84,5216373,145012,26872998,5216373,16.84,3597.20,19.41,19.41,22583757688,19.23,19.23,22583757688
유진로봇,056080,26,11920,2,2290,23.78,6654344,5404764,37512152,6654344,23.78,123.12,17.74,17.74,81189735540,18.16,18.16,81189735540
삼보산업,009620,27,3305,5,-470,-12.45,2894091,6229738,16386091,2894091,-12.45,46.46,17.66,17.66,9824122401,18.14,18.14,9824122401
KODEX 코스닥150선물인버스,251340,28,3880,5,-70,-1.77,12039186,23709644,67300000,12039186,-1.77,50.78,17.89,17.89,46901461457,17.96,17.96,46901461457
SOL 미국양자컴퓨팅TOP10,0023A0,29,12145,5,-230,-1.86,222514,353927,1250000,222514,-1.86,62.87,17.80,17.80,2720521611,17.92,17.92,2720521611
우원개발,046940,30,3600,5,-225,-5.88,3055110,5448244,18074350,3055110,-5.88,56.08,16.90,16.90,11409578574,17.53,17.53,11409578574
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15630 2 880 5.97 9341351 42739712 9669449 9341351 5.97 21.86 96.61 96.61 151306278790 100.11 100.11 151306278790
3 우듬지팜 403490 2 2025 5 -15 -0.74 31898014 65261656 45212464 31898014 -0.74 48.88 70.55 70.55 66757658506 72.92 72.92 66757658506
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10545 2 520 5.19 603344 0 900000 603344 5.19 0.00 67.04 67.04 6380700038 67.23 67.23 6380700038
5 한국피아이엠 448900 4 18930 2 2230 13.35 3891653 453289 6004457 3891653 13.35 858.54 64.81 64.81 72719835905 63.98 63.98 72719835905
6 iMBC 052220 5 4815 2 400 9.06 13874304 392033 23000000 13874304 9.06 3539.07 60.32 60.32 68879916894 62.20 62.20 68879916894
7 비큐AI 148780 6 1742 2 153 9.63 17501614 13885812 31445725 17501614 9.63 126.04 55.66 55.66 33447010840 61.06 61.06 33447010840
8 형지글로벌 308100 7 8430 2 990 13.31 5256341 9821837 8704152 5256341 13.31 53.52 60.39 60.39 42812352250 58.35 58.35 42812352250
9 로보로보 215100 8 5050 2 500 10.99 10569807 495589 20348454 10569807 10.99 2132.78 51.94 51.94 56100852379 54.59 54.59 56100852379
10 에스엘에스바이오 246250 9 2545 1 585 29.85 9040083 11879913 15348206 9040083 29.85 76.10 58.90 58.90 20863473225 53.41 53.41 20863473225
11 상지건설 042940 10 49650 2 2900 6.20 1986852 0 3981814 1986852 6.20 0.00 49.90 49.90 101881390775 51.53 51.53 101881390775
12 평화산업 090080 11 2310 2 225 10.79 25881365 12026982 54902259 25881365 10.79 215.19 47.14 47.14 61361905256 48.38 48.38 61361905256
13 한진칼우 18064K 12 29650 2 6800 29.76 209687 1474 536766 209687 29.76 9999.99 39.06 39.06 6178989850 38.82 38.82 6178989850
14 대영포장 014160 13 1902 2 15 0.79 39908674 26533134 108394549 39908674 0.79 150.41 36.82 36.82 78464396533 38.06 38.06 78464396533
15 나우로보틱스 459510 14 20550 1 4710 29.73 5052177 2982969 12547732 5052177 29.73 169.37 40.26 40.26 95509243155 37.04 37.04 95509243155
16 평화홀딩스 010770 15 14110 2 2540 21.95 5127620 1224551 14625466 5127620 21.95 418.73 35.06 35.06 71703957205 34.75 34.75 71703957205
17 오가노이드사이언스 476040 16 30100 5 -350 -1.15 2083205 4872989 6505950 2083205 -1.15 42.75 32.02 32.02 65965838875 33.69 33.69 65965838875
18 PLUS 차이나AI테크TOP10 0047N0 17 10485 2 465 4.64 249858 0 750000 249858 4.64 0.00 33.31 33.31 2625166620 33.38 33.38 2625166620
19 형지I&C 011080 18 2520 2 15 0.60 10351788 36929948 31541686 10351788 0.60 28.03 32.82 32.82 26523307053 33.37 33.37 26523307053
20 넥스트아이 137940 19 1095 2 59 5.69 25726910 6243206 85368992 25726910 5.69 412.08 30.14 30.14 27158477866 29.05 29.05 27158477866
21 메이슨캐피탈 021880 20 376 2 51 15.69 40939743 11289487 152184408 40939743 15.69 362.64 26.90 26.90 16619707071 29.04 29.04 16619707071
22 아이스크림에듀 289010 21 2265 5 -395 -14.85 3401468 269584 13523317 3401468 -14.85 1261.75 25.15 25.15 7894448619 25.77 25.77 7894448619
23 휴림로봇 090710 22 2145 2 140 6.98 26100161 3408923 110237793 26100161 6.98 765.64 23.68 23.68 57751980989 24.42 24.42 57751980989
24 일정실업 008500 23 11790 5 -3860 -24.66 248999 14756 1200000 248999 -24.66 1687.44 20.75 20.75 3076399475 21.74 21.74 3076399475
25 엑스페릭스 317770 24 5080 5 -250 -4.69 4916398 34669820 26412158 4916398 -4.69 14.18 18.61 18.61 26197233850 19.52 19.52 26197233850
26 스톰테크 352090 25 4370 2 630 16.84 5216373 145012 26872998 5216373 16.84 3597.20 19.41 19.41 22583757688 19.23 19.23 22583757688
27 유진로봇 056080 26 11920 2 2290 23.78 6654344 5404764 37512152 6654344 23.78 123.12 17.74 17.74 81189735540 18.16 18.16 81189735540
28 삼보산업 009620 27 3305 5 -470 -12.45 2894091 6229738 16386091 2894091 -12.45 46.46 17.66 17.66 9824122401 18.14 18.14 9824122401
29 KODEX 코스닥150선물인버스 251340 28 3880 5 -70 -1.77 12039186 23709644 67300000 12039186 -1.77 50.78 17.89 17.89 46901461457 17.96 17.96 46901461457
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 12145 5 -230 -1.86 222514 353927 1250000 222514 -1.86 62.87 17.80 17.80 2720521611 17.92 17.92 2720521611
31 우원개발 046940 30 3600 5 -225 -5.88 3055110 5448244 18074350 3055110 -5.88 56.08 16.90 16.90 11409578574 17.53 17.53 11409578574

31
top30/20250513/top30-atvtr-20250513-104002.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
로킷헬스케어,376900,1,15390,2,640,4.34,9465271,42739712,9669449,9465271,4.34,22.15,97.89,97.89,153223279885,102.96,102.96,153223279885
TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10415,2,390,3.89,663325,0,900000,663325,3.89,0.00,73.70,73.70,7009660185,74.78,74.78,7009660185
우듬지팜,403490,3,2015,5,-25,-1.23,32261007,65261656,45212464,32261007,-1.23,49.43,71.35,71.35,67494241834,74.09,74.09,67494241834
한국피아이엠,448900,4,19170,2,2470,14.79,4075952,453289,6004457,4075952,14.79,899.20,67.88,67.88,76244622495,66.24,66.24,76244622495
에스엘에스바이오,246250,5,2440,2,480,24.49,10456056,11879913,15348206,10456056,24.49,88.01,68.13,68.13,24412529651,65.19,65.19,24412529651
비큐AI,148780,6,1703,2,114,7.17,18124026,13885812,31445725,18124026,7.17,130.52,57.64,57.64,34514100041,64.45,64.45,34514100041
iMBC,052220,7,4880,2,465,10.53,14299325,392033,23000000,14299325,10.53,3647.48,62.17,62.17,70965279275,63.23,63.23,70965279275
형지글로벌,308100,8,8450,2,1010,13.58,5665979,9821837,8704152,5665979,13.58,57.69,65.10,65.10,46255063700,62.89,62.89,46255063700
로보로보,215100,9,5090,2,540,11.87,10723348,495589,20348454,10723348,11.87,2163.76,52.70,52.70,56880100139,54.92,54.92,56880100139
상지건설,042940,10,49700,2,2950,6.31,2011287,0,3981814,2011287,6.31,0.00,50.51,50.51,103097644425,52.10,52.10,103097644425
평화산업,090080,11,2355,2,270,12.95,26609529,12026982,54902259,26609529,12.95,221.25,48.47,48.47,63059441448,48.77,48.77,63059441448
한진칼우,18064K,12,29700,1,6850,29.98,221900,1474,536766,221900,29.98,9999.99,41.34,41.34,6541317950,41.03,41.03,6541317950
대영포장,014160,13,1918,2,31,1.64,40636143,26533134,108394549,40636143,1.64,153.15,37.49,37.49,79852894880,38.41,38.41,79852894880
PLUS 차이나AI테크TOP10,0047N0,14,10315,2,295,2.94,281225,0,750000,281225,2.94,0.00,37.50,37.50,2951399560,38.15,38.15,2951399560
나우로보틱스,459510,15,20550,1,4710,29.73,5055789,2982969,12547732,5055789,29.73,169.49,40.29,40.29,95583469755,37.07,37.07,95583469755
평화홀딩스,010770,16,14210,2,2640,22.82,5308183,1224551,14625466,5308183,22.82,433.48,36.29,36.29,74255621065,35.73,35.73,74255621065
형지I&C,011080,17,2560,2,55,2.20,10922236,36929948,31541686,10922236,2.20,29.58,34.63,34.63,27957979780,34.62,34.62,27957979780
오가노이드사이언스,476040,18,30150,5,-300,-0.99,2121304,4872989,6505950,2121304,-0.99,43.53,32.61,32.61,67116473050,34.22,34.22,67116473050
넥스트아이,137940,19,1060,2,24,2.32,26889818,6243206,85368992,26889818,2.32,430.71,31.50,31.50,28408067849,31.39,31.39,28408067849
메이슨캐피탈,021880,20,380,2,55,16.92,42100484,11289487,152184408,42100484,16.92,372.92,27.66,27.66,17061411544,29.50,29.50,17061411544
아이스크림에듀,289010,21,2265,5,-395,-14.85,3522436,269584,13523317,3522436,-14.85,1306.62,26.05,26.05,8166990323,26.66,26.66,8166990323
휴림로봇,090710,22,2155,2,150,7.48,26507217,3408923,110237793,26507217,7.48,777.58,24.05,24.05,58626207026,24.68,24.68,58626207026
블루엠텍,439580,23,8450,2,150,1.81,2479701,1171385,11170221,2479701,1.81,211.69,22.20,22.20,21812311780,23.11,23.11,21812311780
일정실업,008500,24,11790,5,-3860,-24.66,254687,14756,1200000,254687,-24.66,1725.99,21.22,21.22,3143387765,22.22,22.22,3143387765
스톰테크,352090,25,4525,2,785,20.99,6184861,145012,26872998,6184861,20.99,4265.07,23.02,23.02,26905325625,22.13,22.13,26905325625
엑스페릭스,317770,26,5060,5,-270,-5.07,4962289,34669820,26412158,4962289,-5.07,14.31,18.79,18.79,26430211335,19.78,19.78,26430211335
KODEX 코스닥150선물인버스,251340,27,3875,5,-75,-1.90,12725272,23709644,67300000,12725272,-1.90,53.67,18.91,18.91,49563470072,19.01,19.01,49563470072
삼보산업,009620,28,3240,5,-535,-14.17,2970566,6229738,16386091,2970566,-14.17,47.68,18.13,18.13,10073857366,18.97,18.97,10073857366
유진로봇,056080,29,12160,2,2530,26.27,6905724,5404764,37512152,6905724,26.27,127.77,18.41,18.41,84220742680,18.46,18.46,84220742680
SOL 미국양자컴퓨팅TOP10,0023A0,30,12150,5,-225,-1.82,226348,353927,1250000,226348,-1.82,63.95,18.11,18.11,2767104961,18.22,18.22,2767104961
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15390 2 640 4.34 9465271 42739712 9669449 9465271 4.34 22.15 97.89 97.89 153223279885 102.96 102.96 153223279885
3 TIMEFOLIO 차이나AI테크액티브 0043Y0 2 10415 2 390 3.89 663325 0 900000 663325 3.89 0.00 73.70 73.70 7009660185 74.78 74.78 7009660185
4 우듬지팜 403490 3 2015 5 -25 -1.23 32261007 65261656 45212464 32261007 -1.23 49.43 71.35 71.35 67494241834 74.09 74.09 67494241834
5 한국피아이엠 448900 4 19170 2 2470 14.79 4075952 453289 6004457 4075952 14.79 899.20 67.88 67.88 76244622495 66.24 66.24 76244622495
6 에스엘에스바이오 246250 5 2440 2 480 24.49 10456056 11879913 15348206 10456056 24.49 88.01 68.13 68.13 24412529651 65.19 65.19 24412529651
7 비큐AI 148780 6 1703 2 114 7.17 18124026 13885812 31445725 18124026 7.17 130.52 57.64 57.64 34514100041 64.45 64.45 34514100041
8 iMBC 052220 7 4880 2 465 10.53 14299325 392033 23000000 14299325 10.53 3647.48 62.17 62.17 70965279275 63.23 63.23 70965279275
9 형지글로벌 308100 8 8450 2 1010 13.58 5665979 9821837 8704152 5665979 13.58 57.69 65.10 65.10 46255063700 62.89 62.89 46255063700
10 로보로보 215100 9 5090 2 540 11.87 10723348 495589 20348454 10723348 11.87 2163.76 52.70 52.70 56880100139 54.92 54.92 56880100139
11 상지건설 042940 10 49700 2 2950 6.31 2011287 0 3981814 2011287 6.31 0.00 50.51 50.51 103097644425 52.10 52.10 103097644425
12 평화산업 090080 11 2355 2 270 12.95 26609529 12026982 54902259 26609529 12.95 221.25 48.47 48.47 63059441448 48.77 48.77 63059441448
13 한진칼우 18064K 12 29700 1 6850 29.98 221900 1474 536766 221900 29.98 9999.99 41.34 41.34 6541317950 41.03 41.03 6541317950
14 대영포장 014160 13 1918 2 31 1.64 40636143 26533134 108394549 40636143 1.64 153.15 37.49 37.49 79852894880 38.41 38.41 79852894880
15 PLUS 차이나AI테크TOP10 0047N0 14 10315 2 295 2.94 281225 0 750000 281225 2.94 0.00 37.50 37.50 2951399560 38.15 38.15 2951399560
16 나우로보틱스 459510 15 20550 1 4710 29.73 5055789 2982969 12547732 5055789 29.73 169.49 40.29 40.29 95583469755 37.07 37.07 95583469755
17 평화홀딩스 010770 16 14210 2 2640 22.82 5308183 1224551 14625466 5308183 22.82 433.48 36.29 36.29 74255621065 35.73 35.73 74255621065
18 형지I&C 011080 17 2560 2 55 2.20 10922236 36929948 31541686 10922236 2.20 29.58 34.63 34.63 27957979780 34.62 34.62 27957979780
19 오가노이드사이언스 476040 18 30150 5 -300 -0.99 2121304 4872989 6505950 2121304 -0.99 43.53 32.61 32.61 67116473050 34.22 34.22 67116473050
20 넥스트아이 137940 19 1060 2 24 2.32 26889818 6243206 85368992 26889818 2.32 430.71 31.50 31.50 28408067849 31.39 31.39 28408067849
21 메이슨캐피탈 021880 20 380 2 55 16.92 42100484 11289487 152184408 42100484 16.92 372.92 27.66 27.66 17061411544 29.50 29.50 17061411544
22 아이스크림에듀 289010 21 2265 5 -395 -14.85 3522436 269584 13523317 3522436 -14.85 1306.62 26.05 26.05 8166990323 26.66 26.66 8166990323
23 휴림로봇 090710 22 2155 2 150 7.48 26507217 3408923 110237793 26507217 7.48 777.58 24.05 24.05 58626207026 24.68 24.68 58626207026
24 블루엠텍 439580 23 8450 2 150 1.81 2479701 1171385 11170221 2479701 1.81 211.69 22.20 22.20 21812311780 23.11 23.11 21812311780
25 일정실업 008500 24 11790 5 -3860 -24.66 254687 14756 1200000 254687 -24.66 1725.99 21.22 21.22 3143387765 22.22 22.22 3143387765
26 스톰테크 352090 25 4525 2 785 20.99 6184861 145012 26872998 6184861 20.99 4265.07 23.02 23.02 26905325625 22.13 22.13 26905325625
27 엑스페릭스 317770 26 5060 5 -270 -5.07 4962289 34669820 26412158 4962289 -5.07 14.31 18.79 18.79 26430211335 19.78 19.78 26430211335
28 KODEX 코스닥150선물인버스 251340 27 3875 5 -75 -1.90 12725272 23709644 67300000 12725272 -1.90 53.67 18.91 18.91 49563470072 19.01 19.01 49563470072
29 삼보산업 009620 28 3240 5 -535 -14.17 2970566 6229738 16386091 2970566 -14.17 47.68 18.13 18.13 10073857366 18.97 18.97 10073857366
30 유진로봇 056080 29 12160 2 2530 26.27 6905724 5404764 37512152 6905724 26.27 127.77 18.41 18.41 84220742680 18.46 18.46 84220742680
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 12150 5 -225 -1.82 226348 353927 1250000 226348 -1.82 63.95 18.11 18.11 2767104961 18.22 18.22 2767104961

31
top30/20250513/top30-atvtr-20250513-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
로킷헬스케어,376900,1,15160,2,410,2.78,9733324,42739712,9669449,9733324,2.78,22.77,100.66,100.66,157301640885,107.31,107.31,157301640885
TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10430,2,405,4.04,695480,0,900000,695480,4.04,0.00,77.28,77.28,7345876470,78.26,78.26,7345876470
우듬지팜,403490,3,2020,5,-20,-0.98,32470325,65261656,45212464,32470325,-0.98,49.75,71.82,71.82,67915496754,74.36,74.36,67915496754
에스엘에스바이오,246250,4,2390,2,430,21.94,11456178,11879913,15348206,11456178,21.94,96.43,74.64,74.64,26820477126,73.12,73.12,26820477126
한국피아이엠,448900,5,19430,2,2730,16.35,4392334,453289,6004457,4392334,16.35,968.99,73.15,73.15,82378942770,70.61,70.61,82378942770
형지글로벌,308100,6,8360,2,920,12.37,5805911,9821837,8704152,5805911,12.37,59.11,66.70,66.70,47434790810,65.19,65.19,47434790810
iMBC,052220,7,4840,2,425,9.63,14507734,392033,23000000,14507734,9.63,3700.64,63.08,63.08,71975033886,64.66,64.66,71975033886
비큐AI,148780,8,1749,2,160,10.07,18384147,13885812,31445725,18384147,10.07,132.40,58.46,58.46,34965198803,63.57,63.57,34965198803
로보로보,215100,9,5120,2,570,12.53,10950915,495589,20348454,10950915,12.53,2209.68,53.82,53.82,58045046889,55.71,55.71,58045046889
상지건설,042940,10,50600,2,3850,8.24,2054002,0,3981814,2054002,8.24,0.00,51.58,51.58,105234565725,52.23,52.23,105234565725
평화산업,090080,11,2300,2,215,10.31,27122725,12026982,54902259,27122725,10.31,225.52,49.40,49.40,64251988772,50.88,50.88,64251988772
한진칼우,18064K,12,29700,1,6850,29.98,225302,1474,536766,225302,29.98,9999.99,41.97,41.97,6642357350,41.67,41.67,6642357350
대영포장,014160,13,1872,5,-15,-0.79,41360287,26533134,108394549,41360287,-0.79,155.88,38.16,38.16,81219464935,40.03,40.03,81219464935
PLUS 차이나AI테크TOP10,0047N0,14,10335,2,315,3.14,286980,0,750000,286980,3.14,0.00,38.26,38.26,3010992705,38.85,38.85,3010992705
평화홀딩스,010770,15,13900,2,2330,20.14,5429598,1224551,14625466,5429598,20.14,443.39,37.12,37.12,75957712690,37.36,37.36,75957712690
나우로보틱스,459510,16,20550,1,4710,29.73,5058939,2982969,12547732,5058939,29.73,169.59,40.32,40.32,95648202255,37.09,37.09,95648202255
케이쓰리아이,431190,17,5610,2,905,19.23,2849773,144219,7486442,2849773,19.23,1976.00,38.07,38.07,15528171417,36.97,36.97,15528171417
형지I&C,011080,18,2535,2,30,1.20,11272312,36929948,31541686,11272312,1.20,30.52,35.74,35.74,28857610455,36.09,36.09,28857610455
오가노이드사이언스,476040,19,30400,5,-50,-0.16,2143791,4872989,6505950,2143791,-0.16,43.99,32.95,32.95,67801224700,34.28,34.28,67801224700
넥스트아이,137940,20,1114,2,78,7.53,29663146,6243206,85368992,29663146,7.53,475.13,34.75,34.75,31518401731,33.14,33.14,31518401731
메이슨캐피탈,021880,21,380,2,55,16.92,42536529,11289487,152184408,42536529,16.92,376.78,27.95,27.95,17228583923,29.79,29.79,17228583923
아이스크림에듀,289010,22,2260,5,-400,-15.04,3557222,269584,13523317,3557222,-15.04,1319.52,26.30,26.30,8245638521,26.98,26.98,8245638521
휴림로봇,090710,23,2190,2,185,9.23,27184834,3408923,110237793,27184834,9.23,797.46,24.66,24.66,60107626942,24.90,24.90,60107626942
스톰테크,352090,24,4555,2,815,21.79,6932349,145012,26872998,6932349,21.79,4780.53,25.80,25.80,30292377324,24.75,24.75,30292377324
블루엠텍,439580,25,8420,2,120,1.45,2581886,1171385,11170221,2581886,1.45,220.41,23.11,23.11,22678746375,24.11,24.11,22678746375
일정실업,008500,26,11720,5,-3930,-25.11,266353,14756,1200000,266353,-25.11,1805.05,22.20,22.20,3280084745,23.32,23.32,3280084745
삼보산업,009620,27,3225,5,-550,-14.57,3166519,6229738,16386091,3166519,-14.57,50.83,19.32,19.32,10708217911,20.26,20.26,10708217911
KODEX 코스닥150선물인버스,251340,28,3872,5,-78,-1.97,13484635,23709644,67300000,13484635,-1.97,56.87,20.04,20.04,52505538740,20.15,20.15,52505538740
엑스페릭스,317770,29,5080,5,-250,-4.69,5021107,34669820,26412158,5021107,-4.69,14.48,19.01,19.01,26727706455,19.92,19.92,26727706455
유진로봇,056080,30,12410,2,2780,28.87,7312103,5404764,37512152,7312103,28.87,135.29,19.49,19.49,89211723790,19.16,19.16,89211723790
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15160 2 410 2.78 9733324 42739712 9669449 9733324 2.78 22.77 100.66 100.66 157301640885 107.31 107.31 157301640885
3 TIMEFOLIO 차이나AI테크액티브 0043Y0 2 10430 2 405 4.04 695480 0 900000 695480 4.04 0.00 77.28 77.28 7345876470 78.26 78.26 7345876470
4 우듬지팜 403490 3 2020 5 -20 -0.98 32470325 65261656 45212464 32470325 -0.98 49.75 71.82 71.82 67915496754 74.36 74.36 67915496754
5 에스엘에스바이오 246250 4 2390 2 430 21.94 11456178 11879913 15348206 11456178 21.94 96.43 74.64 74.64 26820477126 73.12 73.12 26820477126
6 한국피아이엠 448900 5 19430 2 2730 16.35 4392334 453289 6004457 4392334 16.35 968.99 73.15 73.15 82378942770 70.61 70.61 82378942770
7 형지글로벌 308100 6 8360 2 920 12.37 5805911 9821837 8704152 5805911 12.37 59.11 66.70 66.70 47434790810 65.19 65.19 47434790810
8 iMBC 052220 7 4840 2 425 9.63 14507734 392033 23000000 14507734 9.63 3700.64 63.08 63.08 71975033886 64.66 64.66 71975033886
9 비큐AI 148780 8 1749 2 160 10.07 18384147 13885812 31445725 18384147 10.07 132.40 58.46 58.46 34965198803 63.57 63.57 34965198803
10 로보로보 215100 9 5120 2 570 12.53 10950915 495589 20348454 10950915 12.53 2209.68 53.82 53.82 58045046889 55.71 55.71 58045046889
11 상지건설 042940 10 50600 2 3850 8.24 2054002 0 3981814 2054002 8.24 0.00 51.58 51.58 105234565725 52.23 52.23 105234565725
12 평화산업 090080 11 2300 2 215 10.31 27122725 12026982 54902259 27122725 10.31 225.52 49.40 49.40 64251988772 50.88 50.88 64251988772
13 한진칼우 18064K 12 29700 1 6850 29.98 225302 1474 536766 225302 29.98 9999.99 41.97 41.97 6642357350 41.67 41.67 6642357350
14 대영포장 014160 13 1872 5 -15 -0.79 41360287 26533134 108394549 41360287 -0.79 155.88 38.16 38.16 81219464935 40.03 40.03 81219464935
15 PLUS 차이나AI테크TOP10 0047N0 14 10335 2 315 3.14 286980 0 750000 286980 3.14 0.00 38.26 38.26 3010992705 38.85 38.85 3010992705
16 평화홀딩스 010770 15 13900 2 2330 20.14 5429598 1224551 14625466 5429598 20.14 443.39 37.12 37.12 75957712690 37.36 37.36 75957712690
17 나우로보틱스 459510 16 20550 1 4710 29.73 5058939 2982969 12547732 5058939 29.73 169.59 40.32 40.32 95648202255 37.09 37.09 95648202255
18 케이쓰리아이 431190 17 5610 2 905 19.23 2849773 144219 7486442 2849773 19.23 1976.00 38.07 38.07 15528171417 36.97 36.97 15528171417
19 형지I&C 011080 18 2535 2 30 1.20 11272312 36929948 31541686 11272312 1.20 30.52 35.74 35.74 28857610455 36.09 36.09 28857610455
20 오가노이드사이언스 476040 19 30400 5 -50 -0.16 2143791 4872989 6505950 2143791 -0.16 43.99 32.95 32.95 67801224700 34.28 34.28 67801224700
21 넥스트아이 137940 20 1114 2 78 7.53 29663146 6243206 85368992 29663146 7.53 475.13 34.75 34.75 31518401731 33.14 33.14 31518401731
22 메이슨캐피탈 021880 21 380 2 55 16.92 42536529 11289487 152184408 42536529 16.92 376.78 27.95 27.95 17228583923 29.79 29.79 17228583923
23 아이스크림에듀 289010 22 2260 5 -400 -15.04 3557222 269584 13523317 3557222 -15.04 1319.52 26.30 26.30 8245638521 26.98 26.98 8245638521
24 휴림로봇 090710 23 2190 2 185 9.23 27184834 3408923 110237793 27184834 9.23 797.46 24.66 24.66 60107626942 24.90 24.90 60107626942
25 스톰테크 352090 24 4555 2 815 21.79 6932349 145012 26872998 6932349 21.79 4780.53 25.80 25.80 30292377324 24.75 24.75 30292377324
26 블루엠텍 439580 25 8420 2 120 1.45 2581886 1171385 11170221 2581886 1.45 220.41 23.11 23.11 22678746375 24.11 24.11 22678746375
27 일정실업 008500 26 11720 5 -3930 -25.11 266353 14756 1200000 266353 -25.11 1805.05 22.20 22.20 3280084745 23.32 23.32 3280084745
28 삼보산업 009620 27 3225 5 -550 -14.57 3166519 6229738 16386091 3166519 -14.57 50.83 19.32 19.32 10708217911 20.26 20.26 10708217911
29 KODEX 코스닥150선물인버스 251340 28 3872 5 -78 -1.97 13484635 23709644 67300000 13484635 -1.97 56.87 20.04 20.04 52505538740 20.15 20.15 52505538740
30 엑스페릭스 317770 29 5080 5 -250 -4.69 5021107 34669820 26412158 5021107 -4.69 14.48 19.01 19.01 26727706455 19.92 19.92 26727706455
31 유진로봇 056080 30 12410 2 2780 28.87 7312103 5404764 37512152 7312103 28.87 135.29 19.49 19.49 89211723790 19.16 19.16 89211723790

31
top30/20250513/top30-atvtr-20250513-110002.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
로킷헬스케어,376900,1,15040,2,290,1.97,9899447,42739712,9669449,9899447,1.97,23.16,102.38,102.38,159808750090,109.89,109.89,159808750090
TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10405,2,380,3.79,727303,0,900000,727303,3.79,0.00,80.81,80.81,7677462610,81.98,81.98,7677462610
에스엘에스바이오,246250,3,2360,2,400,20.41,11992801,11879913,15348206,11992801,20.41,100.95,78.14,78.14,28094665260,77.56,77.56,28094665260
한국피아이엠,448900,4,19310,2,2610,15.63,4657905,453289,6004457,4657905,15.63,1027.58,77.57,77.57,87556402015,75.51,75.51,87556402015
우듬지팜,403490,5,2010,5,-30,-1.47,32674177,65261656,45212464,32674177,-1.47,50.07,72.27,72.27,68325129069,75.18,75.18,68325129069
iMBC,052220,6,4910,2,495,11.21,15967888,392033,23000000,15967888,11.21,4073.10,69.43,69.43,79230810476,70.16,70.16,79230810476
형지글로벌,308100,7,8340,2,900,12.10,6024116,9821837,8704152,6024116,12.10,61.33,69.21,69.21,49237636755,67.83,67.83,49237636755
비큐AI,148780,8,1817,2,228,14.35,19057083,13885812,31445725,19057083,14.35,137.24,60.60,60.60,36171112299,63.31,63.31,36171112299
로보로보,215100,9,5150,2,600,13.19,11175745,495589,20348454,11175745,13.19,2255.04,54.92,54.92,59201803384,56.49,56.49,59201803384
상지건설,042940,10,50300,2,3550,7.59,2082047,0,3981814,2082047,7.59,0.00,52.29,52.29,106640291925,53.24,53.24,106640291925
평화산업,090080,11,2290,2,205,9.83,27337838,12026982,54902259,27337838,9.83,227.30,49.79,49.79,64746652740,51.50,51.50,64746652740
케이쓰리아이,431190,12,5490,2,785,16.68,3698298,144219,7486442,3698298,16.68,2564.36,49.40,49.40,20233477462,49.23,49.23,20233477462
한진칼우,18064K,13,29700,1,6850,29.98,225423,1474,536766,225423,29.98,9999.99,42.00,42.00,6645951050,41.69,41.69,6645951050
대영포장,014160,14,1875,5,-12,-0.64,41603096,26533134,108394549,41603096,-0.64,156.80,38.38,38.38,81674772456,40.19,40.19,81674772456
PLUS 차이나AI테크TOP10,0047N0,15,10270,2,250,2.50,289990,0,750000,289990,2.50,0.00,38.67,38.67,3042010977,39.49,39.49,3042010977
평화홀딩스,010770,16,13910,2,2340,20.22,5496633,1224551,14625466,5496633,20.22,448.87,37.58,37.58,76887898125,37.79,37.79,76887898125
나우로보틱스,459510,17,20550,1,4710,29.73,5062543,2982969,12547732,5062543,29.73,169.71,40.35,40.35,95722264455,37.12,37.12,95722264455
형지I&C,011080,18,2540,2,35,1.40,11472255,36929948,31541686,11472255,1.40,31.06,36.37,36.37,29362792720,36.65,36.65,29362792720
넥스트아이,137940,19,1084,2,48,4.63,30998455,6243206,85368992,30998455,4.63,496.52,36.31,36.31,32979201106,35.64,35.64,32979201106
오가노이드사이언스,476040,20,30150,5,-300,-0.99,2158528,4872989,6505950,2158528,-0.99,44.30,33.18,33.18,68247169650,34.79,34.79,68247169650
스톰테크,352090,21,4270,2,530,14.17,8291908,145012,26872998,8291908,14.17,5718.08,30.86,30.86,36393608646,31.72,31.72,36393608646
메이슨캐피탈,021880,22,374,2,49,15.08,43049229,11289487,152184408,43049229,15.08,381.32,28.29,28.29,17422132664,30.61,30.61,17422132664
아이스크림에듀,289010,23,2250,5,-410,-15.41,3646620,269584,13523317,3646620,-15.41,1352.68,26.97,26.97,8446807326,27.76,27.76,8446807326
휴림로봇,090710,24,2200,2,195,9.73,27939688,3408923,110237793,27939688,9.73,819.60,25.34,25.34,61764514742,25.47,25.47,61764514742
블루엠텍,439580,25,8450,2,150,1.81,2644378,1171385,11170221,2644378,1.81,225.75,23.67,23.67,23205240195,24.58,24.58,23205240195
일정실업,008500,26,11740,5,-3910,-24.98,270090,14756,1200000,270090,-24.98,1830.37,22.51,22.51,3323777635,23.59,23.59,3323777635
삼보산업,009620,27,3155,5,-620,-16.42,3443476,6229738,16386091,3443476,-16.42,55.27,21.01,21.01,11587082681,22.41,22.41,11587082681
KODEX 코스닥150선물인버스,251340,28,3880,5,-70,-1.77,14370913,23709644,67300000,14370913,-1.77,60.61,21.35,21.35,55939883139,21.42,21.42,55939883139
엑스페릭스,317770,29,5090,5,-240,-4.50,5126224,34669820,26412158,5126224,-4.50,14.79,19.41,19.41,27259335465,20.28,20.28,27259335465
TIGER 차이나테크TOP10,0047A0,30,10190,2,200,2.00,1328618,0,6700000,1328618,2.00,0.00,19.83,19.83,13752180293,20.14,20.14,13752180293
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15040 2 290 1.97 9899447 42739712 9669449 9899447 1.97 23.16 102.38 102.38 159808750090 109.89 109.89 159808750090
3 TIMEFOLIO 차이나AI테크액티브 0043Y0 2 10405 2 380 3.79 727303 0 900000 727303 3.79 0.00 80.81 80.81 7677462610 81.98 81.98 7677462610
4 에스엘에스바이오 246250 3 2360 2 400 20.41 11992801 11879913 15348206 11992801 20.41 100.95 78.14 78.14 28094665260 77.56 77.56 28094665260
5 한국피아이엠 448900 4 19310 2 2610 15.63 4657905 453289 6004457 4657905 15.63 1027.58 77.57 77.57 87556402015 75.51 75.51 87556402015
6 우듬지팜 403490 5 2010 5 -30 -1.47 32674177 65261656 45212464 32674177 -1.47 50.07 72.27 72.27 68325129069 75.18 75.18 68325129069
7 iMBC 052220 6 4910 2 495 11.21 15967888 392033 23000000 15967888 11.21 4073.10 69.43 69.43 79230810476 70.16 70.16 79230810476
8 형지글로벌 308100 7 8340 2 900 12.10 6024116 9821837 8704152 6024116 12.10 61.33 69.21 69.21 49237636755 67.83 67.83 49237636755
9 비큐AI 148780 8 1817 2 228 14.35 19057083 13885812 31445725 19057083 14.35 137.24 60.60 60.60 36171112299 63.31 63.31 36171112299
10 로보로보 215100 9 5150 2 600 13.19 11175745 495589 20348454 11175745 13.19 2255.04 54.92 54.92 59201803384 56.49 56.49 59201803384
11 상지건설 042940 10 50300 2 3550 7.59 2082047 0 3981814 2082047 7.59 0.00 52.29 52.29 106640291925 53.24 53.24 106640291925
12 평화산업 090080 11 2290 2 205 9.83 27337838 12026982 54902259 27337838 9.83 227.30 49.79 49.79 64746652740 51.50 51.50 64746652740
13 케이쓰리아이 431190 12 5490 2 785 16.68 3698298 144219 7486442 3698298 16.68 2564.36 49.40 49.40 20233477462 49.23 49.23 20233477462
14 한진칼우 18064K 13 29700 1 6850 29.98 225423 1474 536766 225423 29.98 9999.99 42.00 42.00 6645951050 41.69 41.69 6645951050
15 대영포장 014160 14 1875 5 -12 -0.64 41603096 26533134 108394549 41603096 -0.64 156.80 38.38 38.38 81674772456 40.19 40.19 81674772456
16 PLUS 차이나AI테크TOP10 0047N0 15 10270 2 250 2.50 289990 0 750000 289990 2.50 0.00 38.67 38.67 3042010977 39.49 39.49 3042010977
17 평화홀딩스 010770 16 13910 2 2340 20.22 5496633 1224551 14625466 5496633 20.22 448.87 37.58 37.58 76887898125 37.79 37.79 76887898125
18 나우로보틱스 459510 17 20550 1 4710 29.73 5062543 2982969 12547732 5062543 29.73 169.71 40.35 40.35 95722264455 37.12 37.12 95722264455
19 형지I&C 011080 18 2540 2 35 1.40 11472255 36929948 31541686 11472255 1.40 31.06 36.37 36.37 29362792720 36.65 36.65 29362792720
20 넥스트아이 137940 19 1084 2 48 4.63 30998455 6243206 85368992 30998455 4.63 496.52 36.31 36.31 32979201106 35.64 35.64 32979201106
21 오가노이드사이언스 476040 20 30150 5 -300 -0.99 2158528 4872989 6505950 2158528 -0.99 44.30 33.18 33.18 68247169650 34.79 34.79 68247169650
22 스톰테크 352090 21 4270 2 530 14.17 8291908 145012 26872998 8291908 14.17 5718.08 30.86 30.86 36393608646 31.72 31.72 36393608646
23 메이슨캐피탈 021880 22 374 2 49 15.08 43049229 11289487 152184408 43049229 15.08 381.32 28.29 28.29 17422132664 30.61 30.61 17422132664
24 아이스크림에듀 289010 23 2250 5 -410 -15.41 3646620 269584 13523317 3646620 -15.41 1352.68 26.97 26.97 8446807326 27.76 27.76 8446807326
25 휴림로봇 090710 24 2200 2 195 9.73 27939688 3408923 110237793 27939688 9.73 819.60 25.34 25.34 61764514742 25.47 25.47 61764514742
26 블루엠텍 439580 25 8450 2 150 1.81 2644378 1171385 11170221 2644378 1.81 225.75 23.67 23.67 23205240195 24.58 24.58 23205240195
27 일정실업 008500 26 11740 5 -3910 -24.98 270090 14756 1200000 270090 -24.98 1830.37 22.51 22.51 3323777635 23.59 23.59 3323777635
28 삼보산업 009620 27 3155 5 -620 -16.42 3443476 6229738 16386091 3443476 -16.42 55.27 21.01 21.01 11587082681 22.41 22.41 11587082681
29 KODEX 코스닥150선물인버스 251340 28 3880 5 -70 -1.77 14370913 23709644 67300000 14370913 -1.77 60.61 21.35 21.35 55939883139 21.42 21.42 55939883139
30 엑스페릭스 317770 29 5090 5 -240 -4.50 5126224 34669820 26412158 5126224 -4.50 14.79 19.41 19.41 27259335465 20.28 20.28 27259335465
31 TIGER 차이나테크TOP10 0047A0 30 10190 2 200 2.00 1328618 0 6700000 1328618 2.00 0.00 19.83 19.83 13752180293 20.14 20.14 13752180293

31
top30/20250513/top30-atvtr-20250513-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
로킷헬스케어,376900,1,15285,2,535,3.63,10056956,42739712,9669449,10056956,3.63,23.53,104.01,104.01,162204026435,109.75,109.75,162204026435
TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10400,2,375,3.74,754993,0,900000,754993,3.74,0.00,83.89,83.89,7965477630,85.10,85.10,7965477630
에스엘에스바이오,246250,3,2360,2,400,20.41,12302079,11879913,15348206,12302079,20.41,103.55,80.15,80.15,28825084532,79.58,79.58,28825084532
한국피아이엠,448900,4,18990,2,2290,13.71,4797075,453289,6004457,4797075,13.71,1058.28,79.89,79.89,90227317010,79.13,79.13,90227317010
우듬지팜,403490,5,2020,5,-20,-0.98,32882591,65261656,45212464,32882591,-0.98,50.39,72.73,72.73,68746419824,75.27,75.27,68746419824
iMBC,052220,6,4860,2,445,10.08,16245690,392033,23000000,16245690,10.08,4143.96,70.63,70.63,80586078898,72.09,72.09,80586078898
형지글로벌,308100,7,8230,2,790,10.62,6106577,9821837,8704152,6106577,10.62,62.17,70.16,70.16,49917128250,69.68,69.68,49917128250
비큐AI,148780,8,1794,2,205,12.90,19946803,13885812,31445725,19946803,12.90,143.65,63.43,63.43,37785222306,66.98,66.98,37785222306
로보로보,215100,9,5110,2,560,12.31,11272023,495589,20348454,11272023,12.31,2274.47,55.39,55.39,59694362424,57.41,57.41,59694362424
케이쓰리아이,431190,10,5340,2,635,13.50,4160426,144219,7486442,4160426,13.50,2884.80,55.57,55.57,22704342742,56.79,56.79,22704342742
상지건설,042940,11,49950,2,3200,6.84,2096863,0,3981814,2096863,6.84,0.00,52.66,52.66,107380043775,53.99,53.99,107380043775
평화산업,090080,12,2355,2,270,12.95,27835330,12026982,54902259,27835330,12.95,231.44,50.70,50.70,65906868269,50.97,50.97,65906868269
한진칼우,18064K,13,29700,1,6850,29.98,225575,1474,536766,225575,29.98,9999.99,42.02,42.02,6650465450,41.72,41.72,6650465450
대영포장,014160,14,1909,2,22,1.17,42178844,26533134,108394549,42178844,1.17,158.97,38.91,38.91,82768334385,40.00,40.00,82768334385
PLUS 차이나AI테크TOP10,0047N0,15,10285,2,265,2.64,293374,0,750000,293374,2.64,0.00,39.12,39.12,3076837892,39.89,39.89,3076837892
평화홀딩스,010770,16,14300,2,2730,23.60,5676730,1224551,14625466,5676730,23.60,463.58,38.81,38.81,79440277085,37.98,37.98,79440277085
넥스트아이,137940,17,1053,2,17,1.64,31944478,6243206,85368992,31944478,1.64,511.67,37.42,37.42,33988383706,37.81,37.81,33988383706
형지I&C,011080,18,2515,2,10,0.40,11615413,36929948,31541686,11615413,0.40,31.45,36.83,36.83,29723258122,37.47,37.47,29723258122
나우로보틱스,459510,19,20550,1,4710,29.73,5065378,2982969,12547732,5065378,29.73,169.81,40.37,40.37,95780523705,37.14,37.14,95780523705
오가노이드사이언스,476040,20,30250,5,-200,-0.66,2175036,4872989,6505950,2175036,-0.66,44.63,33.43,33.43,68747071650,34.93,34.93,68747071650
스톰테크,352090,21,4170,2,430,11.50,8841017,145012,26872998,8841017,11.50,6096.75,32.90,32.90,38714155766,34.55,34.55,38714155766
메이슨캐피탈,021880,22,380,2,55,16.92,43311952,11289487,152184408,43311952,16.92,383.65,28.46,28.46,17521541384,30.30,30.30,17521541384
아이스크림에듀,289010,23,2240,5,-420,-15.79,3711356,269584,13523317,3711356,-15.79,1376.70,27.44,27.44,8592420108,28.37,28.37,8592420108
휴림로봇,090710,24,2185,2,180,8.98,28177413,3408923,110237793,28177413,8.98,826.58,25.56,25.56,62283947472,25.86,25.86,62283947472
블루엠텍,439580,25,8440,2,140,1.69,2673187,1171385,11170221,2673187,1.69,228.21,23.93,23.93,23447873165,24.87,24.87,23447873165
일정실업,008500,26,11740,5,-3910,-24.98,271651,14756,1200000,271651,-24.98,1840.95,22.64,22.64,3342115105,23.72,23.72,3342115105
삼보산업,009620,27,3125,5,-650,-17.22,3581301,6229738,16386091,3581301,-17.22,57.49,21.86,21.86,12017360171,23.47,23.47,12017360171
프롬바이오,377220,28,2815,2,515,22.39,6497371,412977,28310000,6497371,22.39,1573.30,22.95,22.95,18424714240,23.12,23.12,18424714240
KODEX 코스닥150선물인버스,251340,29,3875,5,-75,-1.90,15063837,23709644,67300000,15063837,-1.90,63.53,22.38,22.38,58625158173,22.48,22.48,58625158173
TIGER 차이나테크TOP10,0047A0,30,10165,2,175,1.75,1407864,0,6700000,1407864,1.75,0.00,21.01,21.01,14558958478,21.38,21.38,14558958478
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15285 2 535 3.63 10056956 42739712 9669449 10056956 3.63 23.53 104.01 104.01 162204026435 109.75 109.75 162204026435
3 TIMEFOLIO 차이나AI테크액티브 0043Y0 2 10400 2 375 3.74 754993 0 900000 754993 3.74 0.00 83.89 83.89 7965477630 85.10 85.10 7965477630
4 에스엘에스바이오 246250 3 2360 2 400 20.41 12302079 11879913 15348206 12302079 20.41 103.55 80.15 80.15 28825084532 79.58 79.58 28825084532
5 한국피아이엠 448900 4 18990 2 2290 13.71 4797075 453289 6004457 4797075 13.71 1058.28 79.89 79.89 90227317010 79.13 79.13 90227317010
6 우듬지팜 403490 5 2020 5 -20 -0.98 32882591 65261656 45212464 32882591 -0.98 50.39 72.73 72.73 68746419824 75.27 75.27 68746419824
7 iMBC 052220 6 4860 2 445 10.08 16245690 392033 23000000 16245690 10.08 4143.96 70.63 70.63 80586078898 72.09 72.09 80586078898
8 형지글로벌 308100 7 8230 2 790 10.62 6106577 9821837 8704152 6106577 10.62 62.17 70.16 70.16 49917128250 69.68 69.68 49917128250
9 비큐AI 148780 8 1794 2 205 12.90 19946803 13885812 31445725 19946803 12.90 143.65 63.43 63.43 37785222306 66.98 66.98 37785222306
10 로보로보 215100 9 5110 2 560 12.31 11272023 495589 20348454 11272023 12.31 2274.47 55.39 55.39 59694362424 57.41 57.41 59694362424
11 케이쓰리아이 431190 10 5340 2 635 13.50 4160426 144219 7486442 4160426 13.50 2884.80 55.57 55.57 22704342742 56.79 56.79 22704342742
12 상지건설 042940 11 49950 2 3200 6.84 2096863 0 3981814 2096863 6.84 0.00 52.66 52.66 107380043775 53.99 53.99 107380043775
13 평화산업 090080 12 2355 2 270 12.95 27835330 12026982 54902259 27835330 12.95 231.44 50.70 50.70 65906868269 50.97 50.97 65906868269
14 한진칼우 18064K 13 29700 1 6850 29.98 225575 1474 536766 225575 29.98 9999.99 42.02 42.02 6650465450 41.72 41.72 6650465450
15 대영포장 014160 14 1909 2 22 1.17 42178844 26533134 108394549 42178844 1.17 158.97 38.91 38.91 82768334385 40.00 40.00 82768334385
16 PLUS 차이나AI테크TOP10 0047N0 15 10285 2 265 2.64 293374 0 750000 293374 2.64 0.00 39.12 39.12 3076837892 39.89 39.89 3076837892
17 평화홀딩스 010770 16 14300 2 2730 23.60 5676730 1224551 14625466 5676730 23.60 463.58 38.81 38.81 79440277085 37.98 37.98 79440277085
18 넥스트아이 137940 17 1053 2 17 1.64 31944478 6243206 85368992 31944478 1.64 511.67 37.42 37.42 33988383706 37.81 37.81 33988383706
19 형지I&C 011080 18 2515 2 10 0.40 11615413 36929948 31541686 11615413 0.40 31.45 36.83 36.83 29723258122 37.47 37.47 29723258122
20 나우로보틱스 459510 19 20550 1 4710 29.73 5065378 2982969 12547732 5065378 29.73 169.81 40.37 40.37 95780523705 37.14 37.14 95780523705
21 오가노이드사이언스 476040 20 30250 5 -200 -0.66 2175036 4872989 6505950 2175036 -0.66 44.63 33.43 33.43 68747071650 34.93 34.93 68747071650
22 스톰테크 352090 21 4170 2 430 11.50 8841017 145012 26872998 8841017 11.50 6096.75 32.90 32.90 38714155766 34.55 34.55 38714155766
23 메이슨캐피탈 021880 22 380 2 55 16.92 43311952 11289487 152184408 43311952 16.92 383.65 28.46 28.46 17521541384 30.30 30.30 17521541384
24 아이스크림에듀 289010 23 2240 5 -420 -15.79 3711356 269584 13523317 3711356 -15.79 1376.70 27.44 27.44 8592420108 28.37 28.37 8592420108
25 휴림로봇 090710 24 2185 2 180 8.98 28177413 3408923 110237793 28177413 8.98 826.58 25.56 25.56 62283947472 25.86 25.86 62283947472
26 블루엠텍 439580 25 8440 2 140 1.69 2673187 1171385 11170221 2673187 1.69 228.21 23.93 23.93 23447873165 24.87 24.87 23447873165
27 일정실업 008500 26 11740 5 -3910 -24.98 271651 14756 1200000 271651 -24.98 1840.95 22.64 22.64 3342115105 23.72 23.72 3342115105
28 삼보산업 009620 27 3125 5 -650 -17.22 3581301 6229738 16386091 3581301 -17.22 57.49 21.86 21.86 12017360171 23.47 23.47 12017360171
29 프롬바이오 377220 28 2815 2 515 22.39 6497371 412977 28310000 6497371 22.39 1573.30 22.95 22.95 18424714240 23.12 23.12 18424714240
30 KODEX 코스닥150선물인버스 251340 29 3875 5 -75 -1.90 15063837 23709644 67300000 15063837 -1.90 63.53 22.38 22.38 58625158173 22.48 22.48 58625158173
31 TIGER 차이나테크TOP10 0047A0 30 10165 2 175 1.75 1407864 0 6700000 1407864 1.75 0.00 21.01 21.01 14558958478 21.38 21.38 14558958478

31
top30/20250513/top30-atvtr-20250513-112002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
로킷헬스케어,376900,1,15170,2,420,2.85,10126608,42739712,9669449,10126608,2.85,23.69,104.73,104.73,163263571400,111.30,111.30,163263571400
TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10410,2,385,3.84,802258,0,900000,802258,3.84,0.00,89.14,89.14,8456607031,90.26,90.26,8456607031
에스엘에스바이오,246250,3,2325,2,365,18.62,12558238,11879913,15348206,12558238,18.62,105.71,81.82,81.82,29424761251,82.46,82.46,29424761251
한국피아이엠,448900,4,18960,2,2260,13.53,4847587,453289,6004457,4847587,13.53,1069.43,80.73,80.73,91187346660,80.10,80.10,91187346660
우듬지팜,403490,5,2025,5,-15,-0.74,32959021,65261656,45212464,32959021,-0.74,50.50,72.90,72.90,68900634464,75.26,75.26,68900634464
iMBC,052220,6,4860,2,445,10.08,16430272,392033,23000000,16430272,10.08,4191.04,71.44,71.44,81479976528,72.89,72.89,81479976528
형지글로벌,308100,7,8910,2,1470,19.76,6766121,9821837,8704152,6766121,19.76,68.89,77.73,77.73,55646205285,71.75,71.75,55646205285
비큐AI,148780,8,1778,2,189,11.89,20356798,13885812,31445725,20356798,11.89,146.60,64.74,64.74,38520549509,68.90,68.90,38520549509
케이쓰리아이,431190,9,5410,2,705,14.98,4501414,144219,7486442,4501414,14.98,3121.24,60.13,60.13,24523708702,60.55,60.55,24523708702
로보로보,215100,10,5150,2,600,13.19,11416094,495589,20348454,11416094,13.19,2303.54,56.10,56.10,60435426729,57.67,57.67,60435426729
상지건설,042940,11,49600,2,2850,6.10,2118171,0,3981814,2118171,6.10,0.00,53.20,53.20,108438126900,54.91,54.91,108438126900
평화산업,090080,12,2300,2,215,10.31,28221112,12026982,54902259,28221112,10.31,234.65,51.40,51.40,66807792508,52.91,52.91,66807792508
한진칼우,18064K,13,29700,1,6850,29.98,225601,1474,536766,225601,29.98,9999.99,42.03,42.03,6651237650,41.72,41.72,6651237650
대영포장,014160,14,1892,2,5,0.26,42543349,26533134,108394549,42543349,0.26,160.34,39.25,39.25,83461532160,40.70,40.70,83461532160
PLUS 차이나AI테크TOP10,0047N0,15,10295,2,275,2.74,294944,0,750000,294944,2.74,0.00,39.33,39.33,3092949342,40.06,40.06,3092949342
평화홀딩스,010770,16,14140,2,2570,22.21,5774829,1224551,14625466,5774829,22.21,471.59,39.48,39.48,80838847725,39.09,39.09,80838847725
넥스트아이,137940,17,1053,2,17,1.64,32817045,6243206,85368992,32817045,1.64,525.64,38.44,38.44,34902518991,38.83,38.83,34902518991
형지I&C,011080,18,2620,2,115,4.59,12374875,36929948,31541686,12374875,4.59,33.51,39.23,39.23,31686876281,38.34,38.34,31686876281
나우로보틱스,459510,19,20550,1,4710,29.73,5067009,2982969,12547732,5067009,29.73,169.86,40.38,40.38,95814040755,37.16,37.16,95814040755
프롬바이오,377220,20,2695,2,395,17.17,9815008,412977,28310000,9815008,17.17,2376.65,34.67,34.67,27603510033,36.18,36.18,27603510033
오가노이드사이언스,476040,21,30350,5,-100,-0.33,2208928,4872989,6505950,2208928,-0.33,45.33,33.95,33.95,69786468550,35.34,35.34,69786468550
스톰테크,352090,22,4255,2,515,13.77,9222336,145012,26872998,9222336,13.77,6359.71,34.32,34.32,40327340401,35.27,35.27,40327340401
메이슨캐피탈,021880,23,384,2,59,18.15,43757206,11289487,152184408,43757206,18.15,387.59,28.75,28.75,17691902107,30.27,30.27,17691902107
아이스크림에듀,289010,24,2235,5,-425,-15.98,3795393,269584,13523317,3795393,-15.98,1407.87,28.07,28.07,8780446612,29.05,29.05,8780446612
휴림로봇,090710,25,2170,2,165,8.23,28395826,3408923,110237793,28395826,8.23,832.99,25.76,25.76,62758529691,26.24,26.24,62758529691
블루엠텍,439580,26,8270,5,-30,-0.36,2721959,1171385,11170221,2721959,-0.36,232.37,24.37,24.37,23854139785,25.82,25.82,23854139785
삼보산업,009620,27,3075,5,-700,-18.54,3811736,6229738,16386091,3811736,-18.54,61.19,23.26,23.26,12724076017,25.25,25.25,12724076017
일정실업,008500,28,11770,5,-3880,-24.79,274487,14756,1200000,274487,-24.79,1860.17,22.87,22.87,3375442715,23.90,23.90,3375442715
KODEX 코스닥150선물인버스,251340,29,3880,5,-70,-1.77,15863485,23709644,67300000,15863485,-1.77,66.91,23.57,23.57,61727797653,23.64,23.64,61727797653
TIGER 차이나테크TOP10,0047A0,30,10180,2,190,1.90,1451482,0,6700000,1451482,1.90,0.00,21.66,21.66,15002040622,22.00,22.00,15002040622
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15170 2 420 2.85 10126608 42739712 9669449 10126608 2.85 23.69 104.73 104.73 163263571400 111.30 111.30 163263571400
3 TIMEFOLIO 차이나AI테크액티브 0043Y0 2 10410 2 385 3.84 802258 0 900000 802258 3.84 0.00 89.14 89.14 8456607031 90.26 90.26 8456607031
4 에스엘에스바이오 246250 3 2325 2 365 18.62 12558238 11879913 15348206 12558238 18.62 105.71 81.82 81.82 29424761251 82.46 82.46 29424761251
5 한국피아이엠 448900 4 18960 2 2260 13.53 4847587 453289 6004457 4847587 13.53 1069.43 80.73 80.73 91187346660 80.10 80.10 91187346660
6 우듬지팜 403490 5 2025 5 -15 -0.74 32959021 65261656 45212464 32959021 -0.74 50.50 72.90 72.90 68900634464 75.26 75.26 68900634464
7 iMBC 052220 6 4860 2 445 10.08 16430272 392033 23000000 16430272 10.08 4191.04 71.44 71.44 81479976528 72.89 72.89 81479976528
8 형지글로벌 308100 7 8910 2 1470 19.76 6766121 9821837 8704152 6766121 19.76 68.89 77.73 77.73 55646205285 71.75 71.75 55646205285
9 비큐AI 148780 8 1778 2 189 11.89 20356798 13885812 31445725 20356798 11.89 146.60 64.74 64.74 38520549509 68.90 68.90 38520549509
10 케이쓰리아이 431190 9 5410 2 705 14.98 4501414 144219 7486442 4501414 14.98 3121.24 60.13 60.13 24523708702 60.55 60.55 24523708702
11 로보로보 215100 10 5150 2 600 13.19 11416094 495589 20348454 11416094 13.19 2303.54 56.10 56.10 60435426729 57.67 57.67 60435426729
12 상지건설 042940 11 49600 2 2850 6.10 2118171 0 3981814 2118171 6.10 0.00 53.20 53.20 108438126900 54.91 54.91 108438126900
13 평화산업 090080 12 2300 2 215 10.31 28221112 12026982 54902259 28221112 10.31 234.65 51.40 51.40 66807792508 52.91 52.91 66807792508
14 한진칼우 18064K 13 29700 1 6850 29.98 225601 1474 536766 225601 29.98 9999.99 42.03 42.03 6651237650 41.72 41.72 6651237650
15 대영포장 014160 14 1892 2 5 0.26 42543349 26533134 108394549 42543349 0.26 160.34 39.25 39.25 83461532160 40.70 40.70 83461532160
16 PLUS 차이나AI테크TOP10 0047N0 15 10295 2 275 2.74 294944 0 750000 294944 2.74 0.00 39.33 39.33 3092949342 40.06 40.06 3092949342
17 평화홀딩스 010770 16 14140 2 2570 22.21 5774829 1224551 14625466 5774829 22.21 471.59 39.48 39.48 80838847725 39.09 39.09 80838847725
18 넥스트아이 137940 17 1053 2 17 1.64 32817045 6243206 85368992 32817045 1.64 525.64 38.44 38.44 34902518991 38.83 38.83 34902518991
19 형지I&C 011080 18 2620 2 115 4.59 12374875 36929948 31541686 12374875 4.59 33.51 39.23 39.23 31686876281 38.34 38.34 31686876281
20 나우로보틱스 459510 19 20550 1 4710 29.73 5067009 2982969 12547732 5067009 29.73 169.86 40.38 40.38 95814040755 37.16 37.16 95814040755
21 프롬바이오 377220 20 2695 2 395 17.17 9815008 412977 28310000 9815008 17.17 2376.65 34.67 34.67 27603510033 36.18 36.18 27603510033
22 오가노이드사이언스 476040 21 30350 5 -100 -0.33 2208928 4872989 6505950 2208928 -0.33 45.33 33.95 33.95 69786468550 35.34 35.34 69786468550
23 스톰테크 352090 22 4255 2 515 13.77 9222336 145012 26872998 9222336 13.77 6359.71 34.32 34.32 40327340401 35.27 35.27 40327340401
24 메이슨캐피탈 021880 23 384 2 59 18.15 43757206 11289487 152184408 43757206 18.15 387.59 28.75 28.75 17691902107 30.27 30.27 17691902107
25 아이스크림에듀 289010 24 2235 5 -425 -15.98 3795393 269584 13523317 3795393 -15.98 1407.87 28.07 28.07 8780446612 29.05 29.05 8780446612
26 휴림로봇 090710 25 2170 2 165 8.23 28395826 3408923 110237793 28395826 8.23 832.99 25.76 25.76 62758529691 26.24 26.24 62758529691
27 블루엠텍 439580 26 8270 5 -30 -0.36 2721959 1171385 11170221 2721959 -0.36 232.37 24.37 24.37 23854139785 25.82 25.82 23854139785
28 삼보산업 009620 27 3075 5 -700 -18.54 3811736 6229738 16386091 3811736 -18.54 61.19 23.26 23.26 12724076017 25.25 25.25 12724076017
29 일정실업 008500 28 11770 5 -3880 -24.79 274487 14756 1200000 274487 -24.79 1860.17 22.87 22.87 3375442715 23.90 23.90 3375442715
30 KODEX 코스닥150선물인버스 251340 29 3880 5 -70 -1.77 15863485 23709644 67300000 15863485 -1.77 66.91 23.57 23.57 61727797653 23.64 23.64 61727797653
31 TIGER 차이나테크TOP10 0047A0 30 10180 2 190 1.90 1451482 0 6700000 1451482 1.90 0.00 21.66 21.66 15002040622 22.00 22.00 15002040622

31
top30/20250513/top30-atvtr-20250513-113002.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
로킷헬스케어,376900,1,15280,2,530,3.59,10220251,42739712,9669449,10220251,3.59,23.91,105.70,105.70,164694769405,111.47,111.47,164694769405
TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10375,2,350,3.49,831808,0,900000,831808,3.49,0.00,92.42,92.42,8764005296,93.86,93.86,8764005296
에스엘에스바이오,246250,3,2310,2,350,17.86,12886393,11879913,15348206,12886393,17.86,108.47,83.96,83.96,30182764172,85.13,85.13,30182764172
형지글로벌,308100,4,8670,2,1230,16.53,7664272,9821837,8704152,7664272,16.53,78.03,88.05,88.05,63621192615,84.31,84.31,63621192615
한국피아이엠,448900,5,19040,2,2340,14.01,4930559,453289,6004457,4930559,14.01,1087.73,82.11,82.11,92754050955,81.13,81.13,92754050955
케이쓰리아이,431190,6,5720,2,1015,21.57,6010187,144219,7486442,6010187,21.57,4167.40,80.28,80.28,33027472712,77.13,77.13,33027472712
우듬지팜,403490,7,2035,5,-5,-0.25,33248341,65261656,45212464,33248341,-0.25,50.95,73.54,73.54,69488848729,75.53,75.53,69488848729
iMBC,052220,8,4840,2,425,9.63,16533287,392033,23000000,16533287,9.63,4217.32,71.88,71.88,81978226127,73.64,73.64,81978226127
비큐AI,148780,9,1823,2,234,14.73,21155551,13885812,31445725,21155551,14.73,152.35,67.28,67.28,39968564241,69.72,69.72,39968564241
로보로보,215100,10,5150,2,600,13.19,11603536,495589,20348454,11603536,13.19,2341.36,57.02,57.02,61404512429,58.60,58.60,61404512429
상지건설,042940,11,49600,2,2850,6.10,2136764,0,3981814,2136764,6.10,0.00,53.66,53.66,109360918700,55.37,55.37,109360918700
평화산업,090080,12,2300,2,215,10.31,28467415,12026982,54902259,28467415,10.31,236.70,51.85,51.85,67374383725,53.36,53.36,67374383725
프롬바이오,377220,13,2640,2,340,14.78,12985163,412977,28310000,12985163,14.78,3144.28,45.87,45.87,35933359826,48.08,48.08,35933359826
형지I&C,011080,14,2545,2,40,1.60,13768895,36929948,31541686,13768895,1.60,37.28,43.65,43.65,35319453195,44.00,44.00,35319453195
한진칼우,18064K,15,29700,1,6850,29.98,225733,1474,536766,225733,29.98,9999.99,42.05,42.05,6655158050,41.75,41.75,6655158050
대영포장,014160,16,1884,5,-3,-0.16,42839993,26533134,108394549,42839993,-0.16,161.46,39.52,39.52,84019219461,41.14,41.14,84019219461
넥스트아이,137940,17,1036,3,0,0.00,33593362,6243206,85368992,33593362,0.00,538.08,39.35,39.35,35707749072,40.37,40.37,35707749072
PLUS 차이나AI테크TOP10,0047N0,18,10270,2,250,2.50,295107,0,750000,295107,2.50,0.00,39.35,39.35,3094624757,40.18,40.18,3094624757
평화홀딩스,010770,19,14060,2,2490,21.52,5839205,1224551,14625466,5839205,21.52,476.84,39.92,39.92,81746317535,39.75,39.75,81746317535
나우로보틱스,459510,20,20550,1,4710,29.73,5069127,2982969,12547732,5069127,29.73,169.94,40.40,40.40,95857565655,37.17,37.17,95857565655
스톰테크,352090,21,4300,2,560,14.97,9511974,145012,26872998,9511974,14.97,6559.44,35.40,35.40,41573680465,35.98,35.98,41573680465
오가노이드사이언스,476040,22,30450,3,0,0.00,2218262,4872989,6505950,2218262,0.00,45.52,34.10,34.10,70070190425,35.37,35.37,70070190425
메이슨캐피탈,021880,23,380,2,55,16.92,45582740,11289487,152184408,45582740,16.92,403.76,29.95,29.95,18390945520,31.80,31.80,18390945520
아이스크림에듀,289010,24,2235,5,-425,-15.98,3873255,269584,13523317,3873255,-15.98,1436.75,28.64,28.64,8953836542,29.62,29.62,8953836542
휴림로봇,090710,25,2165,2,160,7.98,28603450,3408923,110237793,28603450,7.98,839.08,25.95,25.95,63208326682,26.48,26.48,63208326682
블루엠텍,439580,26,8270,5,-30,-0.36,2754202,1171385,11170221,2754202,-0.36,235.12,24.66,24.66,24121115935,26.11,26.11,24121115935
삼보산업,009620,27,3060,5,-715,-18.94,3892455,6229738,16386091,3892455,-18.94,62.48,23.75,23.75,12970158304,25.87,25.87,12970158304
포메탈,119500,28,3750,2,585,18.48,3242470,1899081,11847232,3242470,18.48,170.74,27.37,27.37,11430151914,25.73,25.73,11430151914
일정실업,008500,29,11740,5,-3910,-24.98,278224,14756,1200000,278224,-24.98,1885.50,23.19,23.19,3419345805,24.27,24.27,3419345805
KODEX 코스닥150선물인버스,251340,30,3882,5,-68,-1.72,15952068,23709644,67300000,15952068,-1.72,67.28,23.70,23.70,62071545040,23.76,23.76,62071545040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15280 2 530 3.59 10220251 42739712 9669449 10220251 3.59 23.91 105.70 105.70 164694769405 111.47 111.47 164694769405
3 TIMEFOLIO 차이나AI테크액티브 0043Y0 2 10375 2 350 3.49 831808 0 900000 831808 3.49 0.00 92.42 92.42 8764005296 93.86 93.86 8764005296
4 에스엘에스바이오 246250 3 2310 2 350 17.86 12886393 11879913 15348206 12886393 17.86 108.47 83.96 83.96 30182764172 85.13 85.13 30182764172
5 형지글로벌 308100 4 8670 2 1230 16.53 7664272 9821837 8704152 7664272 16.53 78.03 88.05 88.05 63621192615 84.31 84.31 63621192615
6 한국피아이엠 448900 5 19040 2 2340 14.01 4930559 453289 6004457 4930559 14.01 1087.73 82.11 82.11 92754050955 81.13 81.13 92754050955
7 케이쓰리아이 431190 6 5720 2 1015 21.57 6010187 144219 7486442 6010187 21.57 4167.40 80.28 80.28 33027472712 77.13 77.13 33027472712
8 우듬지팜 403490 7 2035 5 -5 -0.25 33248341 65261656 45212464 33248341 -0.25 50.95 73.54 73.54 69488848729 75.53 75.53 69488848729
9 iMBC 052220 8 4840 2 425 9.63 16533287 392033 23000000 16533287 9.63 4217.32 71.88 71.88 81978226127 73.64 73.64 81978226127
10 비큐AI 148780 9 1823 2 234 14.73 21155551 13885812 31445725 21155551 14.73 152.35 67.28 67.28 39968564241 69.72 69.72 39968564241
11 로보로보 215100 10 5150 2 600 13.19 11603536 495589 20348454 11603536 13.19 2341.36 57.02 57.02 61404512429 58.60 58.60 61404512429
12 상지건설 042940 11 49600 2 2850 6.10 2136764 0 3981814 2136764 6.10 0.00 53.66 53.66 109360918700 55.37 55.37 109360918700
13 평화산업 090080 12 2300 2 215 10.31 28467415 12026982 54902259 28467415 10.31 236.70 51.85 51.85 67374383725 53.36 53.36 67374383725
14 프롬바이오 377220 13 2640 2 340 14.78 12985163 412977 28310000 12985163 14.78 3144.28 45.87 45.87 35933359826 48.08 48.08 35933359826
15 형지I&C 011080 14 2545 2 40 1.60 13768895 36929948 31541686 13768895 1.60 37.28 43.65 43.65 35319453195 44.00 44.00 35319453195
16 한진칼우 18064K 15 29700 1 6850 29.98 225733 1474 536766 225733 29.98 9999.99 42.05 42.05 6655158050 41.75 41.75 6655158050
17 대영포장 014160 16 1884 5 -3 -0.16 42839993 26533134 108394549 42839993 -0.16 161.46 39.52 39.52 84019219461 41.14 41.14 84019219461
18 넥스트아이 137940 17 1036 3 0 0.00 33593362 6243206 85368992 33593362 0.00 538.08 39.35 39.35 35707749072 40.37 40.37 35707749072
19 PLUS 차이나AI테크TOP10 0047N0 18 10270 2 250 2.50 295107 0 750000 295107 2.50 0.00 39.35 39.35 3094624757 40.18 40.18 3094624757
20 평화홀딩스 010770 19 14060 2 2490 21.52 5839205 1224551 14625466 5839205 21.52 476.84 39.92 39.92 81746317535 39.75 39.75 81746317535
21 나우로보틱스 459510 20 20550 1 4710 29.73 5069127 2982969 12547732 5069127 29.73 169.94 40.40 40.40 95857565655 37.17 37.17 95857565655
22 스톰테크 352090 21 4300 2 560 14.97 9511974 145012 26872998 9511974 14.97 6559.44 35.40 35.40 41573680465 35.98 35.98 41573680465
23 오가노이드사이언스 476040 22 30450 3 0 0.00 2218262 4872989 6505950 2218262 0.00 45.52 34.10 34.10 70070190425 35.37 35.37 70070190425
24 메이슨캐피탈 021880 23 380 2 55 16.92 45582740 11289487 152184408 45582740 16.92 403.76 29.95 29.95 18390945520 31.80 31.80 18390945520
25 아이스크림에듀 289010 24 2235 5 -425 -15.98 3873255 269584 13523317 3873255 -15.98 1436.75 28.64 28.64 8953836542 29.62 29.62 8953836542
26 휴림로봇 090710 25 2165 2 160 7.98 28603450 3408923 110237793 28603450 7.98 839.08 25.95 25.95 63208326682 26.48 26.48 63208326682
27 블루엠텍 439580 26 8270 5 -30 -0.36 2754202 1171385 11170221 2754202 -0.36 235.12 24.66 24.66 24121115935 26.11 26.11 24121115935
28 삼보산업 009620 27 3060 5 -715 -18.94 3892455 6229738 16386091 3892455 -18.94 62.48 23.75 23.75 12970158304 25.87 25.87 12970158304
29 포메탈 119500 28 3750 2 585 18.48 3242470 1899081 11847232 3242470 18.48 170.74 27.37 27.37 11430151914 25.73 25.73 11430151914
30 일정실업 008500 29 11740 5 -3910 -24.98 278224 14756 1200000 278224 -24.98 1885.50 23.19 23.19 3419345805 24.27 24.27 3419345805
31 KODEX 코스닥150선물인버스 251340 30 3882 5 -68 -1.72 15952068 23709644 67300000 15952068 -1.72 67.28 23.70 23.70 62071545040 23.76 23.76 62071545040

31
top30/20250513/top30-atvtr-20250513-114002.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
로킷헬스케어,376900,1,15370,2,620,4.20,10319778,42739712,9669449,10319778,4.20,24.15,106.73,106.73,166223520355,111.85,111.85,166223520355
TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10360,2,335,3.34,901663,0,900000,901663,3.34,0.00,100.18,100.18,9488170496,101.76,101.76,9488170496
케이쓰리아이,431190,3,5800,2,1095,23.27,7829012,144219,7486442,7829012,23.27,5428.56,104.58,104.58,43676972317,100.59,100.59,43676972317
형지글로벌,308100,4,8730,2,1290,17.34,7948686,9821837,8704152,7948686,17.34,80.93,91.32,91.32,66095533105,86.98,86.98,66095533105
에스엘에스바이오,246250,5,2350,2,390,19.90,13160537,11879913,15348206,13160537,19.90,110.78,85.75,85.75,30822345728,85.46,85.46,30822345728
한국피아이엠,448900,6,18870,2,2170,12.99,4962103,453289,6004457,4962103,12.99,1094.69,82.64,82.64,93352611545,82.39,82.39,93352611545
우듬지팜,403490,7,2030,5,-10,-0.49,33394963,65261656,45212464,33394963,-0.49,51.17,73.86,73.86,69787591996,76.04,76.04,69787591996
iMBC,052220,8,4820,2,405,9.17,16621296,392033,23000000,16621296,9.17,4239.77,72.27,72.27,82402731409,74.33,74.33,82402731409
비큐AI,148780,9,1806,2,217,13.66,21658715,13885812,31445725,21658715,13.66,155.98,68.88,68.88,40881463983,71.99,71.99,40881463983
로보로보,215100,10,5100,2,550,12.09,11783095,495589,20348454,11783095,12.09,2377.59,57.91,57.91,62320235069,60.05,60.05,62320235069
상지건설,042940,11,49500,2,2750,5.88,2173510,0,3981814,2173510,5.88,0.00,54.59,54.59,111172180200,56.40,56.40,111172180200
평화산업,090080,12,2280,2,195,9.35,28902480,12026982,54902259,28902480,9.35,240.31,52.64,52.64,68371538718,54.62,54.62,68371538718
프롬바이오,377220,13,2705,2,405,17.61,15129688,412977,28310000,15129688,17.61,3663.57,53.44,53.44,41653526957,54.39,54.39,41653526957
형지I&C,011080,14,2555,2,50,2.00,14098356,36929948,31541686,14098356,2.00,38.18,44.70,44.70,36157520955,44.87,44.87,36157520955
한진칼우,18064K,15,29700,1,6850,29.98,225745,1474,536766,225745,29.98,9999.99,42.06,42.06,6655514450,41.75,41.75,6655514450
대영포장,014160,16,1875,5,-12,-0.64,42999846,26533134,108394549,42999846,-0.64,162.06,39.67,39.67,84319013673,41.49,41.49,84319013673
넥스트아이,137940,17,1055,2,19,1.83,34251114,6243206,85368992,34251114,1.83,548.61,40.12,40.12,36392545598,40.41,40.41,36392545598
PLUS 차이나AI테크TOP10,0047N0,18,10235,2,215,2.15,295696,0,750000,295696,2.15,0.00,39.43,39.43,3100658902,40.39,40.39,3100658902
평화홀딩스,010770,19,14070,2,2500,21.61,5879490,1224551,14625466,5879490,21.61,480.13,40.20,40.20,82313031685,40.00,40.00,82313031685
나우로보틱스,459510,20,20550,1,4710,29.73,5070657,2982969,12547732,5070657,29.73,169.99,40.41,40.41,95889007155,37.19,37.19,95889007155
스톰테크,352090,21,4240,2,500,13.37,9659341,145012,26872998,9659341,13.37,6661.06,35.94,35.94,42201509665,37.04,37.04,42201509665
오가노이드사이언스,476040,22,30400,5,-50,-0.16,2224780,4872989,6505950,2224780,-0.16,45.66,34.20,34.20,70269217775,35.53,35.53,70269217775
포메탈,119500,23,3720,2,555,17.54,4272158,1899081,11847232,4272158,17.54,224.96,36.06,36.06,15243486175,34.59,34.59,15243486175
메이슨캐피탈,021880,24,384,2,59,18.15,45902535,11289487,152184408,45902535,18.15,406.60,30.16,30.16,18512820120,31.68,31.68,18512820120
아이스크림에듀,289010,25,2235,5,-425,-15.98,3905041,269584,13523317,3905041,-15.98,1448.54,28.88,28.88,9024775072,29.86,29.86,9024775072
휴림로봇,090710,26,2150,2,145,7.23,28800555,3408923,110237793,28800555,7.23,844.86,26.13,26.13,63633925435,26.85,26.85,63633925435
삼보산업,009620,27,3060,5,-715,-18.94,3936107,6229738,16386091,3936107,-18.94,63.18,24.02,24.02,13103552136,26.13,26.13,13103552136
블루엠텍,439580,28,8310,2,10,0.12,2764854,1171385,11170221,2764854,0.12,236.03,24.75,24.75,24209699545,26.08,26.08,24209699545
일정실업,008500,29,11740,5,-3910,-24.98,284566,14756,1200000,284566,-24.98,1928.48,23.71,23.71,3493556635,24.80,24.80,3493556635
KODEX 코스닥150선물인버스,251340,30,3890,5,-60,-1.52,16454273,23709644,67300000,16454273,-1.52,69.40,24.45,24.45,64022613962,24.46,24.46,64022613962
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15370 2 620 4.20 10319778 42739712 9669449 10319778 4.20 24.15 106.73 106.73 166223520355 111.85 111.85 166223520355
3 TIMEFOLIO 차이나AI테크액티브 0043Y0 2 10360 2 335 3.34 901663 0 900000 901663 3.34 0.00 100.18 100.18 9488170496 101.76 101.76 9488170496
4 케이쓰리아이 431190 3 5800 2 1095 23.27 7829012 144219 7486442 7829012 23.27 5428.56 104.58 104.58 43676972317 100.59 100.59 43676972317
5 형지글로벌 308100 4 8730 2 1290 17.34 7948686 9821837 8704152 7948686 17.34 80.93 91.32 91.32 66095533105 86.98 86.98 66095533105
6 에스엘에스바이오 246250 5 2350 2 390 19.90 13160537 11879913 15348206 13160537 19.90 110.78 85.75 85.75 30822345728 85.46 85.46 30822345728
7 한국피아이엠 448900 6 18870 2 2170 12.99 4962103 453289 6004457 4962103 12.99 1094.69 82.64 82.64 93352611545 82.39 82.39 93352611545
8 우듬지팜 403490 7 2030 5 -10 -0.49 33394963 65261656 45212464 33394963 -0.49 51.17 73.86 73.86 69787591996 76.04 76.04 69787591996
9 iMBC 052220 8 4820 2 405 9.17 16621296 392033 23000000 16621296 9.17 4239.77 72.27 72.27 82402731409 74.33 74.33 82402731409
10 비큐AI 148780 9 1806 2 217 13.66 21658715 13885812 31445725 21658715 13.66 155.98 68.88 68.88 40881463983 71.99 71.99 40881463983
11 로보로보 215100 10 5100 2 550 12.09 11783095 495589 20348454 11783095 12.09 2377.59 57.91 57.91 62320235069 60.05 60.05 62320235069
12 상지건설 042940 11 49500 2 2750 5.88 2173510 0 3981814 2173510 5.88 0.00 54.59 54.59 111172180200 56.40 56.40 111172180200
13 평화산업 090080 12 2280 2 195 9.35 28902480 12026982 54902259 28902480 9.35 240.31 52.64 52.64 68371538718 54.62 54.62 68371538718
14 프롬바이오 377220 13 2705 2 405 17.61 15129688 412977 28310000 15129688 17.61 3663.57 53.44 53.44 41653526957 54.39 54.39 41653526957
15 형지I&C 011080 14 2555 2 50 2.00 14098356 36929948 31541686 14098356 2.00 38.18 44.70 44.70 36157520955 44.87 44.87 36157520955
16 한진칼우 18064K 15 29700 1 6850 29.98 225745 1474 536766 225745 29.98 9999.99 42.06 42.06 6655514450 41.75 41.75 6655514450
17 대영포장 014160 16 1875 5 -12 -0.64 42999846 26533134 108394549 42999846 -0.64 162.06 39.67 39.67 84319013673 41.49 41.49 84319013673
18 넥스트아이 137940 17 1055 2 19 1.83 34251114 6243206 85368992 34251114 1.83 548.61 40.12 40.12 36392545598 40.41 40.41 36392545598
19 PLUS 차이나AI테크TOP10 0047N0 18 10235 2 215 2.15 295696 0 750000 295696 2.15 0.00 39.43 39.43 3100658902 40.39 40.39 3100658902
20 평화홀딩스 010770 19 14070 2 2500 21.61 5879490 1224551 14625466 5879490 21.61 480.13 40.20 40.20 82313031685 40.00 40.00 82313031685
21 나우로보틱스 459510 20 20550 1 4710 29.73 5070657 2982969 12547732 5070657 29.73 169.99 40.41 40.41 95889007155 37.19 37.19 95889007155
22 스톰테크 352090 21 4240 2 500 13.37 9659341 145012 26872998 9659341 13.37 6661.06 35.94 35.94 42201509665 37.04 37.04 42201509665
23 오가노이드사이언스 476040 22 30400 5 -50 -0.16 2224780 4872989 6505950 2224780 -0.16 45.66 34.20 34.20 70269217775 35.53 35.53 70269217775
24 포메탈 119500 23 3720 2 555 17.54 4272158 1899081 11847232 4272158 17.54 224.96 36.06 36.06 15243486175 34.59 34.59 15243486175
25 메이슨캐피탈 021880 24 384 2 59 18.15 45902535 11289487 152184408 45902535 18.15 406.60 30.16 30.16 18512820120 31.68 31.68 18512820120
26 아이스크림에듀 289010 25 2235 5 -425 -15.98 3905041 269584 13523317 3905041 -15.98 1448.54 28.88 28.88 9024775072 29.86 29.86 9024775072
27 휴림로봇 090710 26 2150 2 145 7.23 28800555 3408923 110237793 28800555 7.23 844.86 26.13 26.13 63633925435 26.85 26.85 63633925435
28 삼보산업 009620 27 3060 5 -715 -18.94 3936107 6229738 16386091 3936107 -18.94 63.18 24.02 24.02 13103552136 26.13 26.13 13103552136
29 블루엠텍 439580 28 8310 2 10 0.12 2764854 1171385 11170221 2764854 0.12 236.03 24.75 24.75 24209699545 26.08 26.08 24209699545
30 일정실업 008500 29 11740 5 -3910 -24.98 284566 14756 1200000 284566 -24.98 1928.48 23.71 23.71 3493556635 24.80 24.80 3493556635
31 KODEX 코스닥150선물인버스 251340 30 3890 5 -60 -1.52 16454273 23709644 67300000 16454273 -1.52 69.40 24.45 24.45 64022613962 24.46 24.46 64022613962

31
top30/20250513/top30-atvtr-20250513-115002.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
로킷헬스케어,376900,1,15270,2,520,3.53,10381824,42739712,9669449,10381824,3.53,24.29,107.37,107.37,167171072855,113.22,113.22,167171072855
케이쓰리아이,431190,2,5800,2,1095,23.27,8410907,144219,7486442,8410907,23.27,5832.04,112.35,112.35,47031060217,108.31,108.31,47031060217
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10380,2,355,3.54,915124,0,900000,915124,3.54,0.00,101.68,101.68,9627834616,103.06,103.06,9627834616
형지글로벌,308100,4,8610,2,1170,15.73,8061145,9821837,8704152,8061145,15.73,82.07,92.61,92.61,67066982875,89.49,89.49,67066982875
에스엘에스바이오,246250,5,2295,2,335,17.09,13450873,11879913,15348206,13450873,17.09,113.22,87.64,87.64,31492395862,89.41,89.41,31492395862
우듬지팜,403490,6,2145,2,105,5.15,38778566,65261656,45212464,38778566,5.15,59.42,85.77,85.77,81193978191,83.72,83.72,81193978191
한국피아이엠,448900,7,18910,2,2210,13.23,4990948,453289,6004457,4990948,13.23,1101.05,83.12,83.12,93896848165,82.70,82.70,93896848165
iMBC,052220,8,4740,2,325,7.36,17076717,392033,23000000,17076717,7.36,4355.94,74.25,74.25,84565187358,77.57,77.57,84565187358
비큐AI,148780,9,1803,2,214,13.47,21892594,13885812,31445725,21892594,13.47,157.66,69.62,69.62,41303972589,72.85,72.85,41303972589
로보로보,215100,10,5060,2,510,11.21,11869877,495589,20348454,11869877,11.21,2395.10,58.33,58.33,62759908649,60.95,60.95,62759908649
프롬바이오,377220,11,2680,2,380,16.52,16448394,412977,28310000,16448394,16.52,3982.88,58.10,58.10,45193826620,59.57,59.57,45193826620
상지건설,042940,12,48675,2,1925,4.12,2195130,0,3981814,2195130,4.12,0.00,55.13,55.13,112230298800,57.91,57.91,112230298800
평화산업,090080,13,2270,2,185,8.87,29091080,12026982,54902259,29091080,8.87,241.88,52.99,52.99,68801355426,55.21,55.21,68801355426
형지I&C,011080,14,2540,2,35,1.40,14267636,36929948,31541686,14267636,1.40,38.63,45.23,45.23,36588889726,45.67,45.67,36588889726
포메탈,119500,15,3785,2,620,19.59,5354741,1899081,11847232,5354741,19.59,281.96,45.20,45.20,19254330563,42.94,42.94,19254330563
대영포장,014160,16,1866,5,-21,-1.11,43263792,26533134,108394549,43263792,-1.11,163.06,39.91,39.91,84813183445,41.93,41.93,84813183445
한진칼우,18064K,17,29700,1,6850,29.98,225764,1474,536766,225764,29.98,9999.99,42.06,42.06,6656078750,41.75,41.75,6656078750
넥스트아이,137940,18,1037,2,1,0.10,34693544,6243206,85368992,34693544,0.10,555.70,40.64,40.64,36850914546,41.63,41.63,36850914546
평화홀딩스,010770,19,14030,2,2460,21.26,5929718,1224551,14625466,5929718,21.26,484.24,40.54,40.54,83019539780,40.46,40.46,83019539780
PLUS 차이나AI테크TOP10,0047N0,20,10235,2,215,2.15,295696,0,750000,295696,2.15,0.00,39.43,39.43,3100658902,40.39,40.39,3100658902
나우로보틱스,459510,21,20550,1,4710,29.73,5072488,2982969,12547732,5072488,29.73,170.05,40.43,40.43,95926634205,37.20,37.20,95926634205
스톰테크,352090,22,4335,2,595,15.91,9844040,145012,26872998,9844040,15.91,6788.43,36.63,36.63,43002347680,36.91,36.91,43002347680
오가노이드사이언스,476040,23,30250,5,-200,-0.66,2235016,4872989,6505950,2235016,-0.66,45.87,34.35,34.35,70579609225,35.86,35.86,70579609225
메이슨캐피탈,021880,24,387,2,62,19.08,46255559,11289487,152184408,46255559,19.08,409.72,30.39,30.39,18649126300,31.66,31.66,18649126300
아이스크림에듀,289010,25,2240,5,-420,-15.79,3938476,269584,13523317,3938476,-15.79,1460.95,29.12,29.12,9099555440,30.04,30.04,9099555440
시선AI,340810,26,4785,2,925,23.96,3028861,146609,10597863,3028861,23.96,2065.94,28.58,28.58,13738373589,27.09,27.09,13738373589
휴림로봇,090710,27,2160,2,155,7.73,28971048,3408923,110237793,28971048,7.73,849.86,26.28,26.28,64002218721,26.88,26.88,64002218721
삼보산업,009620,28,3055,5,-720,-19.07,4013497,6229738,16386091,4013497,-19.07,64.42,24.49,24.49,13340075976,26.65,26.65,13340075976
블루엠텍,439580,29,8290,5,-10,-0.12,2774711,1171385,11170221,2774711,-0.12,236.87,24.84,24.84,24291519395,26.23,26.23,24291519395
일정실업,008500,30,11750,5,-3900,-24.92,287784,14756,1200000,287784,-24.92,1950.28,23.98,23.98,3531302025,25.04,25.04,3531302025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 15270 2 520 3.53 10381824 42739712 9669449 10381824 3.53 24.29 107.37 107.37 167171072855 113.22 113.22 167171072855
3 케이쓰리아이 431190 2 5800 2 1095 23.27 8410907 144219 7486442 8410907 23.27 5832.04 112.35 112.35 47031060217 108.31 108.31 47031060217
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10380 2 355 3.54 915124 0 900000 915124 3.54 0.00 101.68 101.68 9627834616 103.06 103.06 9627834616
5 형지글로벌 308100 4 8610 2 1170 15.73 8061145 9821837 8704152 8061145 15.73 82.07 92.61 92.61 67066982875 89.49 89.49 67066982875
6 에스엘에스바이오 246250 5 2295 2 335 17.09 13450873 11879913 15348206 13450873 17.09 113.22 87.64 87.64 31492395862 89.41 89.41 31492395862
7 우듬지팜 403490 6 2145 2 105 5.15 38778566 65261656 45212464 38778566 5.15 59.42 85.77 85.77 81193978191 83.72 83.72 81193978191
8 한국피아이엠 448900 7 18910 2 2210 13.23 4990948 453289 6004457 4990948 13.23 1101.05 83.12 83.12 93896848165 82.70 82.70 93896848165
9 iMBC 052220 8 4740 2 325 7.36 17076717 392033 23000000 17076717 7.36 4355.94 74.25 74.25 84565187358 77.57 77.57 84565187358
10 비큐AI 148780 9 1803 2 214 13.47 21892594 13885812 31445725 21892594 13.47 157.66 69.62 69.62 41303972589 72.85 72.85 41303972589
11 로보로보 215100 10 5060 2 510 11.21 11869877 495589 20348454 11869877 11.21 2395.10 58.33 58.33 62759908649 60.95 60.95 62759908649
12 프롬바이오 377220 11 2680 2 380 16.52 16448394 412977 28310000 16448394 16.52 3982.88 58.10 58.10 45193826620 59.57 59.57 45193826620
13 상지건설 042940 12 48675 2 1925 4.12 2195130 0 3981814 2195130 4.12 0.00 55.13 55.13 112230298800 57.91 57.91 112230298800
14 평화산업 090080 13 2270 2 185 8.87 29091080 12026982 54902259 29091080 8.87 241.88 52.99 52.99 68801355426 55.21 55.21 68801355426
15 형지I&C 011080 14 2540 2 35 1.40 14267636 36929948 31541686 14267636 1.40 38.63 45.23 45.23 36588889726 45.67 45.67 36588889726
16 포메탈 119500 15 3785 2 620 19.59 5354741 1899081 11847232 5354741 19.59 281.96 45.20 45.20 19254330563 42.94 42.94 19254330563
17 대영포장 014160 16 1866 5 -21 -1.11 43263792 26533134 108394549 43263792 -1.11 163.06 39.91 39.91 84813183445 41.93 41.93 84813183445
18 한진칼우 18064K 17 29700 1 6850 29.98 225764 1474 536766 225764 29.98 9999.99 42.06 42.06 6656078750 41.75 41.75 6656078750
19 넥스트아이 137940 18 1037 2 1 0.10 34693544 6243206 85368992 34693544 0.10 555.70 40.64 40.64 36850914546 41.63 41.63 36850914546
20 평화홀딩스 010770 19 14030 2 2460 21.26 5929718 1224551 14625466 5929718 21.26 484.24 40.54 40.54 83019539780 40.46 40.46 83019539780
21 PLUS 차이나AI테크TOP10 0047N0 20 10235 2 215 2.15 295696 0 750000 295696 2.15 0.00 39.43 39.43 3100658902 40.39 40.39 3100658902
22 나우로보틱스 459510 21 20550 1 4710 29.73 5072488 2982969 12547732 5072488 29.73 170.05 40.43 40.43 95926634205 37.20 37.20 95926634205
23 스톰테크 352090 22 4335 2 595 15.91 9844040 145012 26872998 9844040 15.91 6788.43 36.63 36.63 43002347680 36.91 36.91 43002347680
24 오가노이드사이언스 476040 23 30250 5 -200 -0.66 2235016 4872989 6505950 2235016 -0.66 45.87 34.35 34.35 70579609225 35.86 35.86 70579609225
25 메이슨캐피탈 021880 24 387 2 62 19.08 46255559 11289487 152184408 46255559 19.08 409.72 30.39 30.39 18649126300 31.66 31.66 18649126300
26 아이스크림에듀 289010 25 2240 5 -420 -15.79 3938476 269584 13523317 3938476 -15.79 1460.95 29.12 29.12 9099555440 30.04 30.04 9099555440
27 시선AI 340810 26 4785 2 925 23.96 3028861 146609 10597863 3028861 23.96 2065.94 28.58 28.58 13738373589 27.09 27.09 13738373589
28 휴림로봇 090710 27 2160 2 155 7.73 28971048 3408923 110237793 28971048 7.73 849.86 26.28 26.28 64002218721 26.88 26.88 64002218721
29 삼보산업 009620 28 3055 5 -720 -19.07 4013497 6229738 16386091 4013497 -19.07 64.42 24.49 24.49 13340075976 26.65 26.65 13340075976
30 블루엠텍 439580 29 8290 5 -10 -0.12 2774711 1171385 11170221 2774711 -0.12 236.87 24.84 24.84 24291519395 26.23 26.23 24291519395
31 일정실업 008500 30 11750 5 -3900 -24.92 287784 14756 1200000 287784 -24.92 1950.28 23.98 23.98 3531302025 25.04 25.04 3531302025

31
top30/20250513/top30-atvtr-20250513-120002.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
케이쓰리아이,431190,1,5590,2,885,18.81,8922394,144219,7486442,8922394,18.81,6186.70,119.18,119.18,49935857332,119.32,119.32,49935857332
로킷헬스케어,376900,2,15200,2,450,3.05,10434674,42739712,9669449,10434674,3.05,24.41,107.91,107.91,167974620355,114.29,114.29,167974620355
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10410,2,385,3.84,931356,0,900000,931356,3.84,0.00,103.48,103.48,9796550651,104.56,104.56,9796550651
형지글로벌,308100,4,8960,2,1520,20.43,8749871,9821837,8704152,8749871,20.43,89.09,100.53,100.53,73225568300,93.89,93.89,73225568300
우듬지팜,403490,5,2115,2,75,3.68,42036960,65261656,45212464,42036960,3.68,64.41,92.98,92.98,88101738731,92.13,92.13,88101738731
에스엘에스바이오,246250,6,2345,2,385,19.64,13646054,11879913,15348206,13646054,19.64,114.87,88.91,88.91,31946641492,88.76,88.76,31946641492
한국피아이엠,448900,7,19220,2,2520,15.09,5100051,453289,6004457,5100051,15.09,1125.12,84.94,84.94,95988695030,83.18,83.18,95988695030
iMBC,052220,8,4735,2,320,7.25,17179282,392033,23000000,17179282,7.25,4382.10,74.69,74.69,85050228446,78.10,78.10,85050228446
비큐AI,148780,9,1795,2,206,12.96,22066948,13885812,31445725,22066948,12.96,158.92,70.17,70.17,41617849164,73.73,73.73,41617849164
프롬바이오,377220,10,2635,2,335,14.57,17157786,412977,28310000,17157786,14.57,4154.66,60.61,60.61,47089642309,63.13,63.13,47089642309
로보로보,215100,11,5080,2,530,11.65,11905194,495589,20348454,11905194,11.65,2402.23,58.51,58.51,62939271329,60.89,60.89,62939271329
상지건설,042940,12,49400,2,2650,5.67,2222024,0,3981814,2222024,5.67,0.00,55.80,55.80,113548791525,57.73,57.73,113548791525
평화산업,090080,13,2225,2,140,6.71,29520014,12026982,54902259,29520014,6.71,245.45,53.77,53.77,69765578749,57.11,57.11,69765578749
포메탈,119500,14,3690,2,525,16.59,6843606,1899081,11847232,6843606,16.59,360.36,57.77,57.77,24854547532,56.85,56.85,24854547532
형지I&C,011080,15,2575,2,70,2.79,14956157,36929948,31541686,14956157,2.79,40.50,47.42,47.42,38371263477,47.24,47.24,38371263477
대영포장,014160,16,1854,5,-33,-1.75,43620241,26533134,108394549,43620241,-1.75,164.40,40.24,40.24,85475644499,42.53,42.53,85475644499
한진칼우,18064K,17,29700,1,6850,29.98,226661,1474,536766,226661,29.98,9999.99,42.23,42.23,6682719650,41.92,41.92,6682719650
넥스트아이,137940,18,1050,2,14,1.35,35333918,6243206,85368992,35333918,1.35,565.96,41.39,41.39,37526240822,41.86,41.86,37526240822
평화홀딩스,010770,19,13820,2,2250,19.45,6029385,1224551,14625466,6029385,19.45,492.38,41.23,41.23,84406486315,41.76,41.76,84406486315
PLUS 차이나AI테크TOP10,0047N0,20,10290,2,270,2.69,295772,0,750000,295772,2.69,0.00,39.44,39.44,3101439332,40.19,40.19,3101439332
스톰테크,352090,21,4320,2,580,15.51,9936514,145012,26872998,9936514,15.51,6852.20,36.98,36.98,43403282442,37.39,37.39,43403282442
나우로보틱스,459510,22,20550,1,4710,29.73,5073830,2982969,12547732,5073830,29.73,170.09,40.44,40.44,95954212305,37.21,37.21,95954212305
오가노이드사이언스,476040,23,30350,5,-100,-0.33,2243431,4872989,6505950,2243431,-0.33,46.04,34.48,34.48,70835000025,35.87,35.87,70835000025
메이슨캐피탈,021880,24,398,2,73,22.46,47569326,11289487,152184408,47569326,22.46,421.36,31.26,31.26,19166949989,31.64,31.64,19166949989
아이스크림에듀,289010,25,2210,5,-450,-16.92,4033079,269584,13523317,4033079,-16.92,1496.04,29.82,29.82,9309625585,31.15,31.15,9309625585
시선AI,340810,26,4735,2,875,22.67,3202197,146609,10597863,3202197,22.67,2184.17,30.22,30.22,14559886146,29.01,29.01,14559886146
삼보산업,009620,27,3060,5,-715,-18.94,4055753,6229738,16386091,4055753,-18.94,65.10,24.75,24.75,13469222501,26.86,26.86,13469222501
휴림로봇,090710,28,2180,2,175,8.73,29197527,3408923,110237793,29197527,8.73,856.50,26.49,26.49,64493724142,26.84,26.84,64493724142
블루엠텍,439580,29,8370,2,70,0.84,2791721,1171385,11170221,2791721,0.84,238.33,24.99,24.99,24433923665,26.13,26.13,24433923665
KODEX 코스닥150선물인버스,251340,30,3885,5,-65,-1.65,17200509,23709644,67300000,17200509,-1.65,72.55,25.56,25.56,66924556422,25.60,25.60,66924556422
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 5590 2 885 18.81 8922394 144219 7486442 8922394 18.81 6186.70 119.18 119.18 49935857332 119.32 119.32 49935857332
3 로킷헬스케어 376900 2 15200 2 450 3.05 10434674 42739712 9669449 10434674 3.05 24.41 107.91 107.91 167974620355 114.29 114.29 167974620355
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10410 2 385 3.84 931356 0 900000 931356 3.84 0.00 103.48 103.48 9796550651 104.56 104.56 9796550651
5 형지글로벌 308100 4 8960 2 1520 20.43 8749871 9821837 8704152 8749871 20.43 89.09 100.53 100.53 73225568300 93.89 93.89 73225568300
6 우듬지팜 403490 5 2115 2 75 3.68 42036960 65261656 45212464 42036960 3.68 64.41 92.98 92.98 88101738731 92.13 92.13 88101738731
7 에스엘에스바이오 246250 6 2345 2 385 19.64 13646054 11879913 15348206 13646054 19.64 114.87 88.91 88.91 31946641492 88.76 88.76 31946641492
8 한국피아이엠 448900 7 19220 2 2520 15.09 5100051 453289 6004457 5100051 15.09 1125.12 84.94 84.94 95988695030 83.18 83.18 95988695030
9 iMBC 052220 8 4735 2 320 7.25 17179282 392033 23000000 17179282 7.25 4382.10 74.69 74.69 85050228446 78.10 78.10 85050228446
10 비큐AI 148780 9 1795 2 206 12.96 22066948 13885812 31445725 22066948 12.96 158.92 70.17 70.17 41617849164 73.73 73.73 41617849164
11 프롬바이오 377220 10 2635 2 335 14.57 17157786 412977 28310000 17157786 14.57 4154.66 60.61 60.61 47089642309 63.13 63.13 47089642309
12 로보로보 215100 11 5080 2 530 11.65 11905194 495589 20348454 11905194 11.65 2402.23 58.51 58.51 62939271329 60.89 60.89 62939271329
13 상지건설 042940 12 49400 2 2650 5.67 2222024 0 3981814 2222024 5.67 0.00 55.80 55.80 113548791525 57.73 57.73 113548791525
14 평화산업 090080 13 2225 2 140 6.71 29520014 12026982 54902259 29520014 6.71 245.45 53.77 53.77 69765578749 57.11 57.11 69765578749
15 포메탈 119500 14 3690 2 525 16.59 6843606 1899081 11847232 6843606 16.59 360.36 57.77 57.77 24854547532 56.85 56.85 24854547532
16 형지I&C 011080 15 2575 2 70 2.79 14956157 36929948 31541686 14956157 2.79 40.50 47.42 47.42 38371263477 47.24 47.24 38371263477
17 대영포장 014160 16 1854 5 -33 -1.75 43620241 26533134 108394549 43620241 -1.75 164.40 40.24 40.24 85475644499 42.53 42.53 85475644499
18 한진칼우 18064K 17 29700 1 6850 29.98 226661 1474 536766 226661 29.98 9999.99 42.23 42.23 6682719650 41.92 41.92 6682719650
19 넥스트아이 137940 18 1050 2 14 1.35 35333918 6243206 85368992 35333918 1.35 565.96 41.39 41.39 37526240822 41.86 41.86 37526240822
20 평화홀딩스 010770 19 13820 2 2250 19.45 6029385 1224551 14625466 6029385 19.45 492.38 41.23 41.23 84406486315 41.76 41.76 84406486315
21 PLUS 차이나AI테크TOP10 0047N0 20 10290 2 270 2.69 295772 0 750000 295772 2.69 0.00 39.44 39.44 3101439332 40.19 40.19 3101439332
22 스톰테크 352090 21 4320 2 580 15.51 9936514 145012 26872998 9936514 15.51 6852.20 36.98 36.98 43403282442 37.39 37.39 43403282442
23 나우로보틱스 459510 22 20550 1 4710 29.73 5073830 2982969 12547732 5073830 29.73 170.09 40.44 40.44 95954212305 37.21 37.21 95954212305
24 오가노이드사이언스 476040 23 30350 5 -100 -0.33 2243431 4872989 6505950 2243431 -0.33 46.04 34.48 34.48 70835000025 35.87 35.87 70835000025
25 메이슨캐피탈 021880 24 398 2 73 22.46 47569326 11289487 152184408 47569326 22.46 421.36 31.26 31.26 19166949989 31.64 31.64 19166949989
26 아이스크림에듀 289010 25 2210 5 -450 -16.92 4033079 269584 13523317 4033079 -16.92 1496.04 29.82 29.82 9309625585 31.15 31.15 9309625585
27 시선AI 340810 26 4735 2 875 22.67 3202197 146609 10597863 3202197 22.67 2184.17 30.22 30.22 14559886146 29.01 29.01 14559886146
28 삼보산업 009620 27 3060 5 -715 -18.94 4055753 6229738 16386091 4055753 -18.94 65.10 24.75 24.75 13469222501 26.86 26.86 13469222501
29 휴림로봇 090710 28 2180 2 175 8.73 29197527 3408923 110237793 29197527 8.73 856.50 26.49 26.49 64493724142 26.84 26.84 64493724142
30 블루엠텍 439580 29 8370 2 70 0.84 2791721 1171385 11170221 2791721 0.84 238.33 24.99 24.99 24433923665 26.13 26.13 24433923665
31 KODEX 코스닥150선물인버스 251340 30 3885 5 -65 -1.65 17200509 23709644 67300000 17200509 -1.65 72.55 25.56 25.56 66924556422 25.60 25.60 66924556422

31
top30/20250513/top30-atvtr-20250513-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,5540,2,835,17.75,9096548,144219,7486442,9096548,17.75,6307.45,121.51,121.51,50902788752,122.73,122.73,50902788752
로킷헬스케어,376900,2,15040,2,290,1.97,10500673,42739712,9669449,10500673,1.97,24.57,108.60,108.60,168971002450,116.19,116.19,168971002450
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10400,2,375,3.74,948049,0,900000,948049,3.74,0.00,105.34,105.34,9970291721,106.52,106.52,9970291721
형지글로벌,308100,4,8800,2,1360,18.28,9121180,9821837,8704152,9121180,18.28,92.87,104.79,104.79,76522650580,99.90,99.90,76522650580
우듬지팜,403490,5,2100,2,60,2.94,42918190,65261656,45212464,42918190,2.94,65.76,94.93,94.93,89953265900,94.74,94.74,89953265900
에스엘에스바이오,246250,6,2415,2,455,23.21,14528087,11879913,15348206,14528087,23.21,122.29,94.66,94.66,34072254917,91.92,91.92,34072254917
한국피아이엠,448900,7,18870,2,2170,12.99,5144691,453289,6004457,5144691,12.99,1134.97,85.68,85.68,96836423290,85.47,85.47,96836423290
iMBC,052220,8,4730,2,315,7.13,17264336,392033,23000000,17264336,7.13,4403.80,75.06,75.06,85453886838,78.55,78.55,85453886838
비큐AI,148780,9,1815,2,226,14.22,22298251,13885812,31445725,22298251,14.22,160.58,70.91,70.91,42035334495,73.65,73.65,42035334495
프롬바이오,377220,10,2660,2,360,15.65,17735050,412977,28310000,17735050,15.65,4294.44,62.65,62.65,48614860241,64.56,64.56,48614860241
포메탈,119500,11,3855,2,690,21.80,7878809,1899081,11847232,7878809,21.80,414.87,66.50,66.50,28786577174,63.03,63.03,28786577174
로보로보,215100,12,5100,2,550,12.09,12012039,495589,20348454,12012039,12.09,2423.79,59.03,59.03,63486698749,61.18,61.18,63486698749
상지건설,042940,13,48950,2,2200,4.71,2233859,0,3981814,2233859,4.71,0.00,56.10,56.10,114131027350,58.56,58.56,114131027350
평화산업,090080,14,2255,2,170,8.15,29891895,12026982,54902259,29891895,8.15,248.54,54.45,54.45,70595862587,57.02,57.02,70595862587
형지I&C,011080,15,2560,2,55,2.20,15370476,36929948,31541686,15370476,2.20,41.62,48.73,48.73,39439464981,48.84,48.84,39439464981
대영포장,014160,16,1823,5,-64,-3.39,44684944,26533134,108394549,44684944,-3.39,168.41,41.22,41.22,87430326636,44.25,44.25,87430326636
넥스트아이,137940,17,1032,5,-4,-0.39,35752881,6243206,85368992,35752881,-0.39,572.67,41.88,41.88,37961181194,43.09,43.09,37961181194
한진칼우,18064K,18,29700,1,6850,29.98,226710,1474,536766,226710,29.98,9999.99,42.24,42.24,6684174950,41.93,41.93,6684174950
평화홀딩스,010770,19,13920,2,2350,20.31,6090610,1224551,14625466,6090610,20.31,497.37,41.64,41.64,85251707495,41.87,41.87,85251707495
PLUS 차이나AI테크TOP10,0047N0,20,10290,2,270,2.69,295772,0,750000,295772,2.69,0.00,39.44,39.44,3101439332,40.19,40.19,3101439332
스톰테크,352090,21,4310,2,570,15.24,10060220,145012,26872998,10060220,15.24,6937.51,37.44,37.44,43940814055,37.94,37.94,43940814055
나우로보틱스,459510,22,20550,1,4710,29.73,5075411,2982969,12547732,5075411,29.73,170.15,40.45,40.45,95986701855,37.22,37.22,95986701855
오가노이드사이언스,476040,23,30100,5,-350,-1.15,2251674,4872989,6505950,2251674,-1.15,46.21,34.61,34.61,71084114875,36.30,36.30,71084114875
메이슨캐피탈,021880,24,399,2,74,22.77,48611136,11289487,152184408,48611136,22.77,430.59,31.94,31.94,19583249653,32.25,32.25,19583249653
아이스크림에듀,289010,25,2215,5,-445,-16.73,4074708,269584,13523317,4074708,-16.73,1511.48,30.13,30.13,9401759938,31.39,31.39,9401759938
시선AI,340810,26,4880,2,1020,26.42,3452524,146609,10597863,3452524,26.42,2354.92,32.58,32.58,15766261021,30.49,30.49,15766261021
삼보산업,009620,27,3060,5,-715,-18.94,4101580,6229738,16386091,4101580,-18.94,65.84,25.03,25.03,13609720311,27.14,27.14,13609720311
휴림로봇,090710,28,2170,2,165,8.23,29350984,3408923,110237793,29350984,8.23,861.00,26.63,26.63,64827272222,27.10,27.10,64827272222
블루엠텍,439580,29,8690,2,390,4.70,2996822,1171385,11170221,2996822,4.70,255.84,26.83,26.83,26205899420,27.00,27.00,26205899420
KODEX 코스닥150선물인버스,251340,30,3885,5,-65,-1.65,17512789,23709644,67300000,17512789,-1.65,73.86,26.02,26.02,68137747451,26.06,26.06,68137747451
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 5540 2 835 17.75 9096548 144219 7486442 9096548 17.75 6307.45 121.51 121.51 50902788752 122.73 122.73 50902788752
3 로킷헬스케어 376900 2 15040 2 290 1.97 10500673 42739712 9669449 10500673 1.97 24.57 108.60 108.60 168971002450 116.19 116.19 168971002450
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10400 2 375 3.74 948049 0 900000 948049 3.74 0.00 105.34 105.34 9970291721 106.52 106.52 9970291721
5 형지글로벌 308100 4 8800 2 1360 18.28 9121180 9821837 8704152 9121180 18.28 92.87 104.79 104.79 76522650580 99.90 99.90 76522650580
6 우듬지팜 403490 5 2100 2 60 2.94 42918190 65261656 45212464 42918190 2.94 65.76 94.93 94.93 89953265900 94.74 94.74 89953265900
7 에스엘에스바이오 246250 6 2415 2 455 23.21 14528087 11879913 15348206 14528087 23.21 122.29 94.66 94.66 34072254917 91.92 91.92 34072254917
8 한국피아이엠 448900 7 18870 2 2170 12.99 5144691 453289 6004457 5144691 12.99 1134.97 85.68 85.68 96836423290 85.47 85.47 96836423290
9 iMBC 052220 8 4730 2 315 7.13 17264336 392033 23000000 17264336 7.13 4403.80 75.06 75.06 85453886838 78.55 78.55 85453886838
10 비큐AI 148780 9 1815 2 226 14.22 22298251 13885812 31445725 22298251 14.22 160.58 70.91 70.91 42035334495 73.65 73.65 42035334495
11 프롬바이오 377220 10 2660 2 360 15.65 17735050 412977 28310000 17735050 15.65 4294.44 62.65 62.65 48614860241 64.56 64.56 48614860241
12 포메탈 119500 11 3855 2 690 21.80 7878809 1899081 11847232 7878809 21.80 414.87 66.50 66.50 28786577174 63.03 63.03 28786577174
13 로보로보 215100 12 5100 2 550 12.09 12012039 495589 20348454 12012039 12.09 2423.79 59.03 59.03 63486698749 61.18 61.18 63486698749
14 상지건설 042940 13 48950 2 2200 4.71 2233859 0 3981814 2233859 4.71 0.00 56.10 56.10 114131027350 58.56 58.56 114131027350
15 평화산업 090080 14 2255 2 170 8.15 29891895 12026982 54902259 29891895 8.15 248.54 54.45 54.45 70595862587 57.02 57.02 70595862587
16 형지I&C 011080 15 2560 2 55 2.20 15370476 36929948 31541686 15370476 2.20 41.62 48.73 48.73 39439464981 48.84 48.84 39439464981
17 대영포장 014160 16 1823 5 -64 -3.39 44684944 26533134 108394549 44684944 -3.39 168.41 41.22 41.22 87430326636 44.25 44.25 87430326636
18 넥스트아이 137940 17 1032 5 -4 -0.39 35752881 6243206 85368992 35752881 -0.39 572.67 41.88 41.88 37961181194 43.09 43.09 37961181194
19 한진칼우 18064K 18 29700 1 6850 29.98 226710 1474 536766 226710 29.98 9999.99 42.24 42.24 6684174950 41.93 41.93 6684174950
20 평화홀딩스 010770 19 13920 2 2350 20.31 6090610 1224551 14625466 6090610 20.31 497.37 41.64 41.64 85251707495 41.87 41.87 85251707495
21 PLUS 차이나AI테크TOP10 0047N0 20 10290 2 270 2.69 295772 0 750000 295772 2.69 0.00 39.44 39.44 3101439332 40.19 40.19 3101439332
22 스톰테크 352090 21 4310 2 570 15.24 10060220 145012 26872998 10060220 15.24 6937.51 37.44 37.44 43940814055 37.94 37.94 43940814055
23 나우로보틱스 459510 22 20550 1 4710 29.73 5075411 2982969 12547732 5075411 29.73 170.15 40.45 40.45 95986701855 37.22 37.22 95986701855
24 오가노이드사이언스 476040 23 30100 5 -350 -1.15 2251674 4872989 6505950 2251674 -1.15 46.21 34.61 34.61 71084114875 36.30 36.30 71084114875
25 메이슨캐피탈 021880 24 399 2 74 22.77 48611136 11289487 152184408 48611136 22.77 430.59 31.94 31.94 19583249653 32.25 32.25 19583249653
26 아이스크림에듀 289010 25 2215 5 -445 -16.73 4074708 269584 13523317 4074708 -16.73 1511.48 30.13 30.13 9401759938 31.39 31.39 9401759938
27 시선AI 340810 26 4880 2 1020 26.42 3452524 146609 10597863 3452524 26.42 2354.92 32.58 32.58 15766261021 30.49 30.49 15766261021
28 삼보산업 009620 27 3060 5 -715 -18.94 4101580 6229738 16386091 4101580 -18.94 65.84 25.03 25.03 13609720311 27.14 27.14 13609720311
29 휴림로봇 090710 28 2170 2 165 8.23 29350984 3408923 110237793 29350984 8.23 861.00 26.63 26.63 64827272222 27.10 27.10 64827272222
30 블루엠텍 439580 29 8690 2 390 4.70 2996822 1171385 11170221 2996822 4.70 255.84 26.83 26.83 26205899420 27.00 27.00 26205899420
31 KODEX 코스닥150선물인버스 251340 30 3885 5 -65 -1.65 17512789 23709644 67300000 17512789 -1.65 73.86 26.02 26.02 68137747451 26.06 26.06 68137747451

31
top30/20250513/top30-atvtr-20250513-122001.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
케이쓰리아이,431190,1,5490,2,785,16.68,9302516,144219,7486442,9302516,16.68,6450.27,124.26,124.26,52038564022,126.61,126.61,52038564022
로킷헬스케어,376900,2,15110,2,360,2.44,10527176,42739712,9669449,10527176,2.44,24.63,108.87,108.87,169370841660,115.92,115.92,169370841660
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10390,2,365,3.64,971111,0,900000,971111,3.64,0.00,107.90,107.90,10210047358,109.19,109.19,10210047358
우듬지팜,403490,4,2240,2,200,9.80,50939266,65261656,45212464,50939266,9.80,78.05,112.67,112.67,107583722566,106.23,106.23,107583722566
형지글로벌,308100,5,8840,2,1400,18.82,9350872,9821837,8704152,9350872,18.82,95.20,107.43,107.43,78539190210,102.07,102.07,78539190210
에스엘에스바이오,246250,6,2405,2,445,22.70,14776574,11879913,15348206,14776574,22.70,124.38,96.28,96.28,34671248283,93.93,93.93,34671248283
한국피아이엠,448900,7,19150,2,2450,14.67,5203291,453289,6004457,5203291,14.67,1147.90,86.66,86.66,97953413525,85.19,85.19,97953413525
iMBC,052220,8,4735,2,320,7.25,17425914,392033,23000000,17425914,7.25,4445.01,75.76,75.76,86222206278,79.17,79.17,86222206278
포메탈,119500,9,3875,2,710,22.43,9458363,1899081,11847232,9458363,22.43,498.05,79.84,79.84,34919549436,76.06,76.06,34919549436
비큐AI,148780,10,1818,2,229,14.41,22544959,13885812,31445725,22544959,14.41,162.36,71.69,71.69,42484331624,74.31,74.31,42484331624
프롬바이오,377220,11,2700,2,400,17.39,19542785,412977,28310000,19542785,17.39,4732.17,69.03,69.03,53539645013,70.04,70.04,53539645013
로보로보,215100,12,5110,2,560,12.31,12033275,495589,20348454,12033275,12.31,2428.08,59.14,59.14,63595251799,61.16,61.16,63595251799
상지건설,042940,13,48300,2,1550,3.32,2272406,0,3981814,2272406,3.32,0.00,57.07,57.07,116003938550,60.32,60.32,116003938550
평화산업,090080,14,2260,2,175,8.39,30072836,12026982,54902259,30072836,8.39,250.04,54.78,54.78,71004921767,57.23,57.23,71004921767
형지I&C,011080,15,2560,2,55,2.20,15557205,36929948,31541686,15557205,2.20,42.13,49.32,49.32,39916476822,49.43,49.43,39916476822
대영포장,014160,16,1805,5,-82,-4.35,45443666,26533134,108394549,45443666,-4.35,171.27,41.92,41.92,88805680145,45.39,45.39,88805680145
넥스트아이,137940,17,1037,2,1,0.10,36176202,6243206,85368992,36176202,0.10,579.45,42.38,42.38,38396865142,43.37,43.37,38396865142
평화홀딩스,010770,18,13950,2,2380,20.57,6126847,1224551,14625466,6126847,20.57,500.33,41.89,41.89,85756047955,42.03,42.03,85756047955
한진칼우,18064K,19,29700,1,6850,29.98,226760,1474,536766,226760,29.98,9999.99,42.25,42.25,6685659950,41.94,41.94,6685659950
PLUS 차이나AI테크TOP10,0047N0,20,10275,2,255,2.54,297603,0,750000,297603,2.54,0.00,39.68,39.68,3120265904,40.49,40.49,3120265904
스톰테크,352090,21,4312,2,572,15.29,10100698,145012,26872998,10100698,15.29,6965.42,37.59,37.59,44114479248,38.07,38.07,44114479248
나우로보틱스,459510,22,20550,1,4710,29.73,5076215,2982969,12547732,5076215,29.73,170.17,40.46,40.46,96003224055,37.23,37.23,96003224055
오가노이드사이언스,476040,23,30050,5,-400,-1.31,2260643,4872989,6505950,2260643,-1.31,46.39,34.75,34.75,71354516550,36.50,36.50,71354516550
메이슨캐피탈,021880,24,384,2,59,18.15,51066846,11289487,152184408,51066846,18.15,452.34,33.56,33.56,20542308171,35.15,35.15,20542308171
시선AI,340810,25,4825,2,965,25.00,3654276,146609,10597863,3654276,25.00,2492.53,34.48,34.48,16747815666,32.75,32.75,16747815666
아이스크림에듀,289010,26,2207,5,-453,-17.03,4174796,269584,13523317,4174796,-17.03,1548.61,30.87,30.87,9622659932,32.24,32.24,9622659932
블루엠텍,439580,27,8570,2,270,3.25,3106965,1171385,11170221,3106965,3.25,265.24,27.81,27.81,27151429530,28.36,28.36,27151429530
삼보산업,009620,28,3045,5,-730,-19.34,4146038,6229738,16386091,4146038,-19.34,66.55,25.30,25.30,13744873886,27.55,27.55,13744873886
휴림로봇,090710,29,2170,2,165,8.23,29507414,3408923,110237793,29507414,8.23,865.59,26.77,26.77,65166364231,27.24,27.24,65166364231
KODEX 코스닥150선물인버스,251340,30,3880,5,-70,-1.77,17593367,23709644,67300000,17593367,-1.77,74.20,26.14,26.14,68450528728,26.21,26.21,68450528728
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 5490 2 785 16.68 9302516 144219 7486442 9302516 16.68 6450.27 124.26 124.26 52038564022 126.61 126.61 52038564022
3 로킷헬스케어 376900 2 15110 2 360 2.44 10527176 42739712 9669449 10527176 2.44 24.63 108.87 108.87 169370841660 115.92 115.92 169370841660
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10390 2 365 3.64 971111 0 900000 971111 3.64 0.00 107.90 107.90 10210047358 109.19 109.19 10210047358
5 우듬지팜 403490 4 2240 2 200 9.80 50939266 65261656 45212464 50939266 9.80 78.05 112.67 112.67 107583722566 106.23 106.23 107583722566
6 형지글로벌 308100 5 8840 2 1400 18.82 9350872 9821837 8704152 9350872 18.82 95.20 107.43 107.43 78539190210 102.07 102.07 78539190210
7 에스엘에스바이오 246250 6 2405 2 445 22.70 14776574 11879913 15348206 14776574 22.70 124.38 96.28 96.28 34671248283 93.93 93.93 34671248283
8 한국피아이엠 448900 7 19150 2 2450 14.67 5203291 453289 6004457 5203291 14.67 1147.90 86.66 86.66 97953413525 85.19 85.19 97953413525
9 iMBC 052220 8 4735 2 320 7.25 17425914 392033 23000000 17425914 7.25 4445.01 75.76 75.76 86222206278 79.17 79.17 86222206278
10 포메탈 119500 9 3875 2 710 22.43 9458363 1899081 11847232 9458363 22.43 498.05 79.84 79.84 34919549436 76.06 76.06 34919549436
11 비큐AI 148780 10 1818 2 229 14.41 22544959 13885812 31445725 22544959 14.41 162.36 71.69 71.69 42484331624 74.31 74.31 42484331624
12 프롬바이오 377220 11 2700 2 400 17.39 19542785 412977 28310000 19542785 17.39 4732.17 69.03 69.03 53539645013 70.04 70.04 53539645013
13 로보로보 215100 12 5110 2 560 12.31 12033275 495589 20348454 12033275 12.31 2428.08 59.14 59.14 63595251799 61.16 61.16 63595251799
14 상지건설 042940 13 48300 2 1550 3.32 2272406 0 3981814 2272406 3.32 0.00 57.07 57.07 116003938550 60.32 60.32 116003938550
15 평화산업 090080 14 2260 2 175 8.39 30072836 12026982 54902259 30072836 8.39 250.04 54.78 54.78 71004921767 57.23 57.23 71004921767
16 형지I&C 011080 15 2560 2 55 2.20 15557205 36929948 31541686 15557205 2.20 42.13 49.32 49.32 39916476822 49.43 49.43 39916476822
17 대영포장 014160 16 1805 5 -82 -4.35 45443666 26533134 108394549 45443666 -4.35 171.27 41.92 41.92 88805680145 45.39 45.39 88805680145
18 넥스트아이 137940 17 1037 2 1 0.10 36176202 6243206 85368992 36176202 0.10 579.45 42.38 42.38 38396865142 43.37 43.37 38396865142
19 평화홀딩스 010770 18 13950 2 2380 20.57 6126847 1224551 14625466 6126847 20.57 500.33 41.89 41.89 85756047955 42.03 42.03 85756047955
20 한진칼우 18064K 19 29700 1 6850 29.98 226760 1474 536766 226760 29.98 9999.99 42.25 42.25 6685659950 41.94 41.94 6685659950
21 PLUS 차이나AI테크TOP10 0047N0 20 10275 2 255 2.54 297603 0 750000 297603 2.54 0.00 39.68 39.68 3120265904 40.49 40.49 3120265904
22 스톰테크 352090 21 4312 2 572 15.29 10100698 145012 26872998 10100698 15.29 6965.42 37.59 37.59 44114479248 38.07 38.07 44114479248
23 나우로보틱스 459510 22 20550 1 4710 29.73 5076215 2982969 12547732 5076215 29.73 170.17 40.46 40.46 96003224055 37.23 37.23 96003224055
24 오가노이드사이언스 476040 23 30050 5 -400 -1.31 2260643 4872989 6505950 2260643 -1.31 46.39 34.75 34.75 71354516550 36.50 36.50 71354516550
25 메이슨캐피탈 021880 24 384 2 59 18.15 51066846 11289487 152184408 51066846 18.15 452.34 33.56 33.56 20542308171 35.15 35.15 20542308171
26 시선AI 340810 25 4825 2 965 25.00 3654276 146609 10597863 3654276 25.00 2492.53 34.48 34.48 16747815666 32.75 32.75 16747815666
27 아이스크림에듀 289010 26 2207 5 -453 -17.03 4174796 269584 13523317 4174796 -17.03 1548.61 30.87 30.87 9622659932 32.24 32.24 9622659932
28 블루엠텍 439580 27 8570 2 270 3.25 3106965 1171385 11170221 3106965 3.25 265.24 27.81 27.81 27151429530 28.36 28.36 27151429530
29 삼보산업 009620 28 3045 5 -730 -19.34 4146038 6229738 16386091 4146038 -19.34 66.55 25.30 25.30 13744873886 27.55 27.55 13744873886
30 휴림로봇 090710 29 2170 2 165 8.23 29507414 3408923 110237793 29507414 8.23 865.59 26.77 26.77 65166364231 27.24 27.24 65166364231
31 KODEX 코스닥150선물인버스 251340 30 3880 5 -70 -1.77 17593367 23709644 67300000 17593367 -1.77 74.20 26.14 26.14 68450528728 26.21 26.21 68450528728

31
top30/20250513/top30-atvtr-20250513-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,5590,2,885,18.81,9606870,144219,7486442,9606870,18.81,6661.31,128.32,128.32,53732689687,128.40,128.40,53732689687
우듬지팜,403490,2,2250,2,210,10.29,57014141,65261656,45212464,57014141,10.29,87.36,126.10,126.10,121257830828,119.20,119.20,121257830828
로킷헬스케어,376900,3,15190,2,440,2.98,10609186,42739712,9669449,10609186,2.98,24.82,109.72,109.72,170618349185,116.16,116.16,170618349185
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10365,2,340,3.39,991063,0,900000,991063,3.39,0.00,110.12,110.12,10417054948,111.67,111.67,10417054948
형지글로벌,308100,5,8800,2,1360,18.28,9460202,9821837,8704152,9460202,18.28,96.32,108.69,108.69,79499343245,103.79,103.79,79499343245
에스엘에스바이오,246250,6,2355,2,395,20.15,15009617,11879913,15348206,15009617,20.15,126.34,97.79,97.79,35223946019,97.45,97.45,35223946019
한국피아이엠,448900,7,19050,2,2350,14.07,5238793,453289,6004457,5238793,14.07,1155.73,87.25,87.25,98632536445,86.23,86.23,98632536445
포메탈,119500,8,3895,2,730,23.06,10046810,1899081,11847232,10046810,23.06,529.04,84.80,84.80,37203780511,80.62,80.62,37203780511
iMBC,052220,9,4720,2,305,6.91,17471693,392033,23000000,17471693,6.91,4456.69,75.96,75.96,86438823083,79.62,79.62,86438823083
비큐AI,148780,10,1836,2,247,15.54,24101725,13885812,31445725,24101725,15.54,173.57,76.65,76.65,45401371469,78.64,78.64,45401371469
프롬바이오,377220,11,2715,2,415,18.04,20139991,412977,28310000,20139991,18.04,4876.78,71.14,71.14,55152507270,71.76,71.76,55152507270
로보로보,215100,12,5090,2,540,11.87,12081968,495589,20348454,12081968,11.87,2437.90,59.38,59.38,63843880444,61.64,61.64,63843880444
상지건설,042940,13,48800,2,2050,4.39,2288797,0,3981814,2288797,4.39,0.00,57.48,57.48,116801575150,60.11,60.11,116801575150
평화산업,090080,14,2245,2,160,7.67,30263341,12026982,54902259,30263341,7.67,251.63,55.12,55.12,71431484138,57.95,57.95,71431484138
형지I&C,011080,15,2555,2,50,2.00,15689611,36929948,31541686,15689611,2.00,42.48,49.74,49.74,40253856112,49.95,49.95,40253856112
대영포장,014160,16,1771,5,-116,-6.15,46922652,26533134,108394549,46922652,-6.15,176.85,43.29,43.29,91436287390,47.63,47.63,91436287390
넥스트아이,137940,17,1024,5,-12,-1.16,36389597,6243206,85368992,36389597,-1.16,582.87,42.63,42.63,38616186472,44.17,44.17,38616186472
평화홀딩스,010770,18,13890,2,2320,20.05,6162873,1224551,14625466,6162873,20.05,503.28,42.14,42.14,86255707840,42.46,42.46,86255707840
한진칼우,18064K,19,29700,1,6850,29.98,226777,1474,536766,226777,29.98,9999.99,42.25,42.25,6686164850,41.94,41.94,6686164850
PLUS 차이나AI테크TOP10,0047N0,20,10255,2,235,2.35,297960,0,750000,297960,2.35,0.00,39.73,39.73,3123931126,40.62,40.62,3123931126
스톰테크,352090,21,4300,2,560,14.97,10145128,145012,26872998,10145128,14.97,6996.06,37.75,37.75,44305015457,38.34,38.34,44305015457
나우로보틱스,459510,22,20550,1,4710,29.73,5077763,2982969,12547732,5077763,29.73,170.23,40.47,40.47,96035035455,37.24,37.24,96035035455
오가노이드사이언스,476040,23,29950,5,-500,-1.64,2280263,4872989,6505950,2280263,-1.64,46.79,35.05,35.05,71943217600,36.92,36.92,71943217600
메이슨캐피탈,021880,24,395,2,70,21.54,51998474,11289487,152184408,51998474,21.54,460.59,34.17,34.17,20903998716,34.77,34.77,20903998716
시선AI,340810,25,4825,2,965,25.00,3781667,146609,10597863,3781667,25.00,2579.42,35.68,35.68,17361064072,33.95,33.95,17361064072
아이스크림에듀,289010,26,2220,5,-440,-16.54,4206010,269584,13523317,4206010,-16.54,1560.19,31.10,31.10,9691681871,32.28,32.28,9691681871
블루엠텍,439580,27,8540,2,240,2.89,3134153,1171385,11170221,3134153,2.89,267.56,28.06,28.06,27384438690,28.71,28.71,27384438690
삼보산업,009620,28,3035,5,-740,-19.60,4197729,6229738,16386091,4197729,-19.60,67.38,25.62,25.62,13902092237,27.95,27.95,13902092237
휴림로봇,090710,29,2165,2,160,7.98,29635626,3408923,110237793,29635626,7.98,869.35,26.88,26.88,65443736918,27.42,27.42,65443736918
KODEX 코스닥150선물인버스,251340,30,3885,5,-65,-1.65,17745387,23709644,67300000,17745387,-1.65,74.84,26.37,26.37,69041128661,26.41,26.41,69041128661
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 5590 2 885 18.81 9606870 144219 7486442 9606870 18.81 6661.31 128.32 128.32 53732689687 128.40 128.40 53732689687
3 우듬지팜 403490 2 2250 2 210 10.29 57014141 65261656 45212464 57014141 10.29 87.36 126.10 126.10 121257830828 119.20 119.20 121257830828
4 로킷헬스케어 376900 3 15190 2 440 2.98 10609186 42739712 9669449 10609186 2.98 24.82 109.72 109.72 170618349185 116.16 116.16 170618349185
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10365 2 340 3.39 991063 0 900000 991063 3.39 0.00 110.12 110.12 10417054948 111.67 111.67 10417054948
6 형지글로벌 308100 5 8800 2 1360 18.28 9460202 9821837 8704152 9460202 18.28 96.32 108.69 108.69 79499343245 103.79 103.79 79499343245
7 에스엘에스바이오 246250 6 2355 2 395 20.15 15009617 11879913 15348206 15009617 20.15 126.34 97.79 97.79 35223946019 97.45 97.45 35223946019
8 한국피아이엠 448900 7 19050 2 2350 14.07 5238793 453289 6004457 5238793 14.07 1155.73 87.25 87.25 98632536445 86.23 86.23 98632536445
9 포메탈 119500 8 3895 2 730 23.06 10046810 1899081 11847232 10046810 23.06 529.04 84.80 84.80 37203780511 80.62 80.62 37203780511
10 iMBC 052220 9 4720 2 305 6.91 17471693 392033 23000000 17471693 6.91 4456.69 75.96 75.96 86438823083 79.62 79.62 86438823083
11 비큐AI 148780 10 1836 2 247 15.54 24101725 13885812 31445725 24101725 15.54 173.57 76.65 76.65 45401371469 78.64 78.64 45401371469
12 프롬바이오 377220 11 2715 2 415 18.04 20139991 412977 28310000 20139991 18.04 4876.78 71.14 71.14 55152507270 71.76 71.76 55152507270
13 로보로보 215100 12 5090 2 540 11.87 12081968 495589 20348454 12081968 11.87 2437.90 59.38 59.38 63843880444 61.64 61.64 63843880444
14 상지건설 042940 13 48800 2 2050 4.39 2288797 0 3981814 2288797 4.39 0.00 57.48 57.48 116801575150 60.11 60.11 116801575150
15 평화산업 090080 14 2245 2 160 7.67 30263341 12026982 54902259 30263341 7.67 251.63 55.12 55.12 71431484138 57.95 57.95 71431484138
16 형지I&C 011080 15 2555 2 50 2.00 15689611 36929948 31541686 15689611 2.00 42.48 49.74 49.74 40253856112 49.95 49.95 40253856112
17 대영포장 014160 16 1771 5 -116 -6.15 46922652 26533134 108394549 46922652 -6.15 176.85 43.29 43.29 91436287390 47.63 47.63 91436287390
18 넥스트아이 137940 17 1024 5 -12 -1.16 36389597 6243206 85368992 36389597 -1.16 582.87 42.63 42.63 38616186472 44.17 44.17 38616186472
19 평화홀딩스 010770 18 13890 2 2320 20.05 6162873 1224551 14625466 6162873 20.05 503.28 42.14 42.14 86255707840 42.46 42.46 86255707840
20 한진칼우 18064K 19 29700 1 6850 29.98 226777 1474 536766 226777 29.98 9999.99 42.25 42.25 6686164850 41.94 41.94 6686164850
21 PLUS 차이나AI테크TOP10 0047N0 20 10255 2 235 2.35 297960 0 750000 297960 2.35 0.00 39.73 39.73 3123931126 40.62 40.62 3123931126
22 스톰테크 352090 21 4300 2 560 14.97 10145128 145012 26872998 10145128 14.97 6996.06 37.75 37.75 44305015457 38.34 38.34 44305015457
23 나우로보틱스 459510 22 20550 1 4710 29.73 5077763 2982969 12547732 5077763 29.73 170.23 40.47 40.47 96035035455 37.24 37.24 96035035455
24 오가노이드사이언스 476040 23 29950 5 -500 -1.64 2280263 4872989 6505950 2280263 -1.64 46.79 35.05 35.05 71943217600 36.92 36.92 71943217600
25 메이슨캐피탈 021880 24 395 2 70 21.54 51998474 11289487 152184408 51998474 21.54 460.59 34.17 34.17 20903998716 34.77 34.77 20903998716
26 시선AI 340810 25 4825 2 965 25.00 3781667 146609 10597863 3781667 25.00 2579.42 35.68 35.68 17361064072 33.95 33.95 17361064072
27 아이스크림에듀 289010 26 2220 5 -440 -16.54 4206010 269584 13523317 4206010 -16.54 1560.19 31.10 31.10 9691681871 32.28 32.28 9691681871
28 블루엠텍 439580 27 8540 2 240 2.89 3134153 1171385 11170221 3134153 2.89 267.56 28.06 28.06 27384438690 28.71 28.71 27384438690
29 삼보산업 009620 28 3035 5 -740 -19.60 4197729 6229738 16386091 4197729 -19.60 67.38 25.62 25.62 13902092237 27.95 27.95 13902092237
30 휴림로봇 090710 29 2165 2 160 7.98 29635626 3408923 110237793 29635626 7.98 869.35 26.88 26.88 65443736918 27.42 27.42 65443736918
31 KODEX 코스닥150선물인버스 251340 30 3885 5 -65 -1.65 17745387 23709644 67300000 17745387 -1.65 74.84 26.37 26.37 69041128661 26.41 26.41 69041128661

31
top30/20250513/top30-atvtr-20250513-124002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,5470,2,765,16.26,9830742,144219,7486442,9830742,16.26,6816.54,131.31,131.31,54969904667,134.23,134.23,54969904667
우듬지팜,403490,2,2205,2,165,8.09,60049540,65261656,45212464,60049540,8.09,92.01,132.82,132.82,128043018399,128.44,128.44,128043018399
로킷헬스케어,376900,3,15140,2,390,2.64,10645702,42739712,9669449,10645702,2.64,24.91,110.10,110.10,171172649215,116.92,116.92,171172649215
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10385,2,360,3.59,1009601,0,900000,1009601,3.59,0.00,112.18,112.18,10609427848,113.51,113.51,10609427848
형지글로벌,308100,5,8780,2,1340,18.01,9563610,9821837,8704152,9563610,18.01,97.37,109.87,109.87,80403858325,105.21,105.21,80403858325
에스엘에스바이오,246250,6,2365,2,405,20.66,15117982,11879913,15348206,15117982,20.66,127.26,98.50,98.50,35481419319,97.75,97.75,35481419319
한국피아이엠,448900,7,18940,2,2240,13.41,5274173,453289,6004457,5274173,13.41,1163.53,87.84,87.84,99307045070,87.32,87.32,99307045070
포메탈,119500,8,3870,2,705,22.27,10678398,1899081,11847232,10678398,22.27,562.29,90.13,90.13,39653596899,86.49,86.49,39653596899
iMBC,052220,9,4735,2,320,7.25,17523415,392033,23000000,17523415,7.25,4469.88,76.19,76.19,86682988937,79.60,79.60,86682988937
비큐AI,148780,10,1893,2,304,19.13,24785867,13885812,31445725,24785867,19.13,178.50,78.82,78.82,46680085031,78.42,78.42,46680085031
프롬바이오,377220,11,2720,2,420,18.26,20732979,412977,28310000,20732979,18.26,5020.37,73.24,73.24,56764824657,73.72,73.72,56764824657
로보로보,215100,12,5090,2,540,11.87,12116303,495589,20348454,12116303,11.87,2444.83,59.54,59.54,64019102054,61.81,61.81,64019102054
상지건설,042940,13,50100,2,3350,7.17,2315278,0,3981814,2315278,7.17,0.00,58.15,58.15,118110722225,59.21,59.21,118110722225
평화산업,090080,14,2220,2,135,6.47,30407196,12026982,54902259,30407196,6.47,252.82,55.38,55.38,71752693260,58.87,58.87,71752693260
형지I&C,011080,15,2535,2,30,1.20,15981979,36929948,31541686,15981979,1.20,43.28,50.67,50.67,40995096426,51.27,51.27,40995096426
대영포장,014160,16,1758,5,-129,-6.84,47860883,26533134,108394549,47860883,-6.84,180.38,44.15,44.15,93106850635,48.86,48.86,93106850635
넥스트아이,137940,17,1012,5,-24,-2.32,36951762,6243206,85368992,36951762,-2.32,591.87,43.28,43.28,39184952405,45.36,45.36,39184952405
평화홀딩스,010770,18,13870,2,2300,19.88,6193750,1224551,14625466,6193750,19.88,505.80,42.35,42.35,86685247995,42.73,42.73,86685247995
한진칼우,18064K,19,29700,1,6850,29.98,226812,1474,536766,226812,29.98,9999.99,42.26,42.26,6687204350,41.95,41.95,6687204350
PLUS 차이나AI테크TOP10,0047N0,20,10255,2,235,2.35,297966,0,750000,297966,2.35,0.00,39.73,39.73,3123992656,40.62,40.62,3123992656
스톰테크,352090,21,4295,2,555,14.84,10176816,145012,26872998,10176816,14.84,7017.91,37.87,37.87,44440794408,38.50,38.50,44440794408
나우로보틱스,459510,22,20550,1,4710,29.73,5079452,2982969,12547732,5079452,29.73,170.28,40.48,40.48,96069744405,37.26,37.26,96069744405
오가노이드사이언스,476040,23,30000,5,-450,-1.48,2287703,4872989,6505950,2287703,-1.48,46.95,35.16,35.16,72165944825,36.97,36.97,72165944825
시선AI,340810,24,4845,2,985,25.52,3892871,146609,10597863,3892871,25.52,2655.27,36.73,36.73,17898472278,34.86,34.86,17898472278
메이슨캐피탈,021880,25,397,2,72,22.15,52341895,11289487,152184408,52341895,22.15,463.63,34.39,34.39,21039993781,34.82,34.82,21039993781
아이스크림에듀,289010,26,2220,5,-440,-16.54,4253138,269584,13523317,4253138,-16.54,1577.67,31.45,31.45,9796229061,32.63,32.63,9796229061
블루엠텍,439580,27,8600,2,300,3.61,3156364,1171385,11170221,3156364,3.61,269.46,28.26,28.26,27574886545,28.70,28.70,27574886545
삼보산업,009620,28,3025,5,-750,-19.87,4270597,6229738,16386091,4270597,-19.87,68.55,26.06,26.06,14122912342,28.49,28.49,14122912342
휴림로봇,090710,29,2155,2,150,7.48,29759222,3408923,110237793,29759222,7.48,872.98,27.00,27.00,65711194465,27.66,27.66,65711194465
이스트에이드,239340,30,3125,2,255,8.89,7484113,29049040,26979634,7484113,8.89,25.76,27.74,27.74,22664009278,26.88,26.88,22664009278
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 5470 2 765 16.26 9830742 144219 7486442 9830742 16.26 6816.54 131.31 131.31 54969904667 134.23 134.23 54969904667
3 우듬지팜 403490 2 2205 2 165 8.09 60049540 65261656 45212464 60049540 8.09 92.01 132.82 132.82 128043018399 128.44 128.44 128043018399
4 로킷헬스케어 376900 3 15140 2 390 2.64 10645702 42739712 9669449 10645702 2.64 24.91 110.10 110.10 171172649215 116.92 116.92 171172649215
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10385 2 360 3.59 1009601 0 900000 1009601 3.59 0.00 112.18 112.18 10609427848 113.51 113.51 10609427848
6 형지글로벌 308100 5 8780 2 1340 18.01 9563610 9821837 8704152 9563610 18.01 97.37 109.87 109.87 80403858325 105.21 105.21 80403858325
7 에스엘에스바이오 246250 6 2365 2 405 20.66 15117982 11879913 15348206 15117982 20.66 127.26 98.50 98.50 35481419319 97.75 97.75 35481419319
8 한국피아이엠 448900 7 18940 2 2240 13.41 5274173 453289 6004457 5274173 13.41 1163.53 87.84 87.84 99307045070 87.32 87.32 99307045070
9 포메탈 119500 8 3870 2 705 22.27 10678398 1899081 11847232 10678398 22.27 562.29 90.13 90.13 39653596899 86.49 86.49 39653596899
10 iMBC 052220 9 4735 2 320 7.25 17523415 392033 23000000 17523415 7.25 4469.88 76.19 76.19 86682988937 79.60 79.60 86682988937
11 비큐AI 148780 10 1893 2 304 19.13 24785867 13885812 31445725 24785867 19.13 178.50 78.82 78.82 46680085031 78.42 78.42 46680085031
12 프롬바이오 377220 11 2720 2 420 18.26 20732979 412977 28310000 20732979 18.26 5020.37 73.24 73.24 56764824657 73.72 73.72 56764824657
13 로보로보 215100 12 5090 2 540 11.87 12116303 495589 20348454 12116303 11.87 2444.83 59.54 59.54 64019102054 61.81 61.81 64019102054
14 상지건설 042940 13 50100 2 3350 7.17 2315278 0 3981814 2315278 7.17 0.00 58.15 58.15 118110722225 59.21 59.21 118110722225
15 평화산업 090080 14 2220 2 135 6.47 30407196 12026982 54902259 30407196 6.47 252.82 55.38 55.38 71752693260 58.87 58.87 71752693260
16 형지I&C 011080 15 2535 2 30 1.20 15981979 36929948 31541686 15981979 1.20 43.28 50.67 50.67 40995096426 51.27 51.27 40995096426
17 대영포장 014160 16 1758 5 -129 -6.84 47860883 26533134 108394549 47860883 -6.84 180.38 44.15 44.15 93106850635 48.86 48.86 93106850635
18 넥스트아이 137940 17 1012 5 -24 -2.32 36951762 6243206 85368992 36951762 -2.32 591.87 43.28 43.28 39184952405 45.36 45.36 39184952405
19 평화홀딩스 010770 18 13870 2 2300 19.88 6193750 1224551 14625466 6193750 19.88 505.80 42.35 42.35 86685247995 42.73 42.73 86685247995
20 한진칼우 18064K 19 29700 1 6850 29.98 226812 1474 536766 226812 29.98 9999.99 42.26 42.26 6687204350 41.95 41.95 6687204350
21 PLUS 차이나AI테크TOP10 0047N0 20 10255 2 235 2.35 297966 0 750000 297966 2.35 0.00 39.73 39.73 3123992656 40.62 40.62 3123992656
22 스톰테크 352090 21 4295 2 555 14.84 10176816 145012 26872998 10176816 14.84 7017.91 37.87 37.87 44440794408 38.50 38.50 44440794408
23 나우로보틱스 459510 22 20550 1 4710 29.73 5079452 2982969 12547732 5079452 29.73 170.28 40.48 40.48 96069744405 37.26 37.26 96069744405
24 오가노이드사이언스 476040 23 30000 5 -450 -1.48 2287703 4872989 6505950 2287703 -1.48 46.95 35.16 35.16 72165944825 36.97 36.97 72165944825
25 시선AI 340810 24 4845 2 985 25.52 3892871 146609 10597863 3892871 25.52 2655.27 36.73 36.73 17898472278 34.86 34.86 17898472278
26 메이슨캐피탈 021880 25 397 2 72 22.15 52341895 11289487 152184408 52341895 22.15 463.63 34.39 34.39 21039993781 34.82 34.82 21039993781
27 아이스크림에듀 289010 26 2220 5 -440 -16.54 4253138 269584 13523317 4253138 -16.54 1577.67 31.45 31.45 9796229061 32.63 32.63 9796229061
28 블루엠텍 439580 27 8600 2 300 3.61 3156364 1171385 11170221 3156364 3.61 269.46 28.26 28.26 27574886545 28.70 28.70 27574886545
29 삼보산업 009620 28 3025 5 -750 -19.87 4270597 6229738 16386091 4270597 -19.87 68.55 26.06 26.06 14122912342 28.49 28.49 14122912342
30 휴림로봇 090710 29 2155 2 150 7.48 29759222 3408923 110237793 29759222 7.48 872.98 27.00 27.00 65711194465 27.66 27.66 65711194465
31 이스트에이드 239340 30 3125 2 255 8.89 7484113 29049040 26979634 7484113 8.89 25.76 27.74 27.74 22664009278 26.88 26.88 22664009278

31
top30/20250513/top30-atvtr-20250513-125002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
케이쓰리아이,431190,1,5470,2,765,16.26,9972580,144219,7486442,9972580,16.26,6914.89,133.21,133.21,55741477827,136.12,136.12,55741477827
우듬지팜,403490,2,2220,2,180,8.82,63149494,65261656,45212464,63149494,8.82,96.76,139.67,139.67,134926625316,134.43,134.43,134926625316
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10350,2,325,3.24,1041553,0,900000,1041553,3.24,0.00,115.73,115.73,10940543153,117.45,117.45,10940543153
로킷헬스케어,376900,4,15140,2,390,2.64,10691330,42739712,9669449,10691330,2.64,25.01,110.57,110.57,171864513505,117.40,117.40,171864513505
형지글로벌,308100,5,8790,2,1350,18.15,9723647,9821837,8704152,9723647,18.15,99.00,111.71,111.71,81811109990,106.93,106.93,81811109990
에스엘에스바이오,246250,6,2365,2,405,20.66,15491845,11879913,15348206,15491845,20.66,130.40,100.94,100.94,36371846783,100.20,100.20,36371846783
포메탈,119500,7,3770,2,605,19.12,11271026,1899081,11847232,11271026,19.12,593.50,95.14,95.14,41917187574,93.85,93.85,41917187574
한국피아이엠,448900,8,18870,2,2170,12.99,5296053,453289,6004457,5296053,12.99,1168.36,88.20,88.20,99720615375,88.01,88.01,99720615375
iMBC,052220,9,4675,2,260,5.89,17796205,392033,23000000,17796205,5.89,4539.47,77.37,77.37,87958016682,81.80,81.80,87958016682
비큐AI,148780,10,1898,2,309,19.45,25357607,13885812,31445725,25357607,19.45,182.62,80.64,80.64,47753173890,80.01,80.01,47753173890
프롬바이오,377220,11,2705,2,405,17.61,21046521,412977,28310000,21046521,17.61,5096.29,74.34,74.34,57609961337,75.23,75.23,57609961337
로보로보,215100,12,5040,2,490,10.77,12194510,495589,20348454,12194510,10.77,2460.61,59.93,59.93,64415242969,62.81,62.81,64415242969
상지건설,042940,13,49150,2,2400,5.13,2363751,0,3981814,2363751,5.13,0.00,59.36,59.36,120518922650,61.58,61.58,120518922650
평화산업,090080,14,2185,2,100,4.80,31009045,12026982,54902259,31009045,4.80,257.83,56.48,56.48,73066266171,60.91,60.91,73066266171
형지I&C,011080,15,2520,2,15,0.60,16163811,36929948,31541686,16163811,0.60,43.77,51.25,51.25,41455514794,52.16,52.16,41455514794
대영포장,014160,16,1753,5,-134,-7.10,48651565,26533134,108394549,48651565,-7.10,183.36,44.88,44.88,94490671524,49.73,49.73,94490671524
넥스트아이,137940,17,1029,5,-7,-0.68,37296495,6243206,85368992,37296495,-0.68,597.39,43.69,43.69,39539551939,45.01,45.01,39539551939
평화홀딩스,010770,18,13740,2,2170,18.76,6271845,1224551,14625466,6271845,18.76,512.18,42.88,42.88,87757405375,43.67,43.67,87757405375
한진칼우,18064K,19,29700,1,6850,29.98,226830,1474,536766,226830,29.98,9999.99,42.26,42.26,6687738950,41.95,41.95,6687738950
PLUS 차이나AI테크TOP10,0047N0,20,10250,2,230,2.30,298787,0,750000,298787,2.30,0.00,39.84,39.84,3132412501,40.75,40.75,3132412501
이스트에이드,239340,21,3400,2,530,18.47,11625340,29049040,26979634,11625340,18.47,40.02,43.09,43.09,36305032987,39.58,39.58,36305032987
스톰테크,352090,22,4275,2,535,14.30,10234364,145012,26872998,10234364,14.30,7057.60,38.08,38.08,44687172338,38.90,38.90,44687172338
나우로보틱스,459510,23,20550,1,4710,29.73,5079950,2982969,12547732,5079950,29.73,170.30,40.49,40.49,96079978305,37.26,37.26,96079978305
오가노이드사이언스,476040,24,30000,5,-450,-1.48,2292854,4872989,6505950,2292854,-1.48,47.05,35.24,35.24,72320824375,37.05,37.05,72320824375
시선AI,340810,25,4825,2,965,25.00,3983578,146609,10597863,3983578,25.00,2717.14,37.59,37.59,18337077297,35.86,35.86,18337077297
메이슨캐피탈,021880,26,402,2,77,23.69,53339175,11289487,152184408,53339175,23.69,472.47,35.05,35.05,21438868568,35.04,35.04,21438868568
아이스크림에듀,289010,27,2215,5,-445,-16.73,4286227,269584,13523317,4286227,-16.73,1589.94,31.70,31.70,9869593587,32.95,32.95,9869593587
블루엠텍,439580,28,8460,2,160,1.93,3195373,1171385,11170221,3195373,1.93,272.79,28.61,28.61,27906918680,29.53,29.53,27906918680
삼보산업,009620,29,3040,5,-735,-19.47,4284648,6229738,16386091,4284648,-19.47,68.78,26.15,26.15,14165503612,28.44,28.44,14165503612
휴림로봇,090710,30,2155,2,150,7.48,29903313,3408923,110237793,29903313,7.48,877.21,27.13,27.13,66021401909,27.79,27.79,66021401909
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 케이쓰리아이 431190 1 5470 2 765 16.26 9972580 144219 7486442 9972580 16.26 6914.89 133.21 133.21 55741477827 136.12 136.12 55741477827
3 우듬지팜 403490 2 2220 2 180 8.82 63149494 65261656 45212464 63149494 8.82 96.76 139.67 139.67 134926625316 134.43 134.43 134926625316
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10350 2 325 3.24 1041553 0 900000 1041553 3.24 0.00 115.73 115.73 10940543153 117.45 117.45 10940543153
5 로킷헬스케어 376900 4 15140 2 390 2.64 10691330 42739712 9669449 10691330 2.64 25.01 110.57 110.57 171864513505 117.40 117.40 171864513505
6 형지글로벌 308100 5 8790 2 1350 18.15 9723647 9821837 8704152 9723647 18.15 99.00 111.71 111.71 81811109990 106.93 106.93 81811109990
7 에스엘에스바이오 246250 6 2365 2 405 20.66 15491845 11879913 15348206 15491845 20.66 130.40 100.94 100.94 36371846783 100.20 100.20 36371846783
8 포메탈 119500 7 3770 2 605 19.12 11271026 1899081 11847232 11271026 19.12 593.50 95.14 95.14 41917187574 93.85 93.85 41917187574
9 한국피아이엠 448900 8 18870 2 2170 12.99 5296053 453289 6004457 5296053 12.99 1168.36 88.20 88.20 99720615375 88.01 88.01 99720615375
10 iMBC 052220 9 4675 2 260 5.89 17796205 392033 23000000 17796205 5.89 4539.47 77.37 77.37 87958016682 81.80 81.80 87958016682
11 비큐AI 148780 10 1898 2 309 19.45 25357607 13885812 31445725 25357607 19.45 182.62 80.64 80.64 47753173890 80.01 80.01 47753173890
12 프롬바이오 377220 11 2705 2 405 17.61 21046521 412977 28310000 21046521 17.61 5096.29 74.34 74.34 57609961337 75.23 75.23 57609961337
13 로보로보 215100 12 5040 2 490 10.77 12194510 495589 20348454 12194510 10.77 2460.61 59.93 59.93 64415242969 62.81 62.81 64415242969
14 상지건설 042940 13 49150 2 2400 5.13 2363751 0 3981814 2363751 5.13 0.00 59.36 59.36 120518922650 61.58 61.58 120518922650
15 평화산업 090080 14 2185 2 100 4.80 31009045 12026982 54902259 31009045 4.80 257.83 56.48 56.48 73066266171 60.91 60.91 73066266171
16 형지I&C 011080 15 2520 2 15 0.60 16163811 36929948 31541686 16163811 0.60 43.77 51.25 51.25 41455514794 52.16 52.16 41455514794
17 대영포장 014160 16 1753 5 -134 -7.10 48651565 26533134 108394549 48651565 -7.10 183.36 44.88 44.88 94490671524 49.73 49.73 94490671524
18 넥스트아이 137940 17 1029 5 -7 -0.68 37296495 6243206 85368992 37296495 -0.68 597.39 43.69 43.69 39539551939 45.01 45.01 39539551939
19 평화홀딩스 010770 18 13740 2 2170 18.76 6271845 1224551 14625466 6271845 18.76 512.18 42.88 42.88 87757405375 43.67 43.67 87757405375
20 한진칼우 18064K 19 29700 1 6850 29.98 226830 1474 536766 226830 29.98 9999.99 42.26 42.26 6687738950 41.95 41.95 6687738950
21 PLUS 차이나AI테크TOP10 0047N0 20 10250 2 230 2.30 298787 0 750000 298787 2.30 0.00 39.84 39.84 3132412501 40.75 40.75 3132412501
22 이스트에이드 239340 21 3400 2 530 18.47 11625340 29049040 26979634 11625340 18.47 40.02 43.09 43.09 36305032987 39.58 39.58 36305032987
23 스톰테크 352090 22 4275 2 535 14.30 10234364 145012 26872998 10234364 14.30 7057.60 38.08 38.08 44687172338 38.90 38.90 44687172338
24 나우로보틱스 459510 23 20550 1 4710 29.73 5079950 2982969 12547732 5079950 29.73 170.30 40.49 40.49 96079978305 37.26 37.26 96079978305
25 오가노이드사이언스 476040 24 30000 5 -450 -1.48 2292854 4872989 6505950 2292854 -1.48 47.05 35.24 35.24 72320824375 37.05 37.05 72320824375
26 시선AI 340810 25 4825 2 965 25.00 3983578 146609 10597863 3983578 25.00 2717.14 37.59 37.59 18337077297 35.86 35.86 18337077297
27 메이슨캐피탈 021880 26 402 2 77 23.69 53339175 11289487 152184408 53339175 23.69 472.47 35.05 35.05 21438868568 35.04 35.04 21438868568
28 아이스크림에듀 289010 27 2215 5 -445 -16.73 4286227 269584 13523317 4286227 -16.73 1589.94 31.70 31.70 9869593587 32.95 32.95 9869593587
29 블루엠텍 439580 28 8460 2 160 1.93 3195373 1171385 11170221 3195373 1.93 272.79 28.61 28.61 27906918680 29.53 29.53 27906918680
30 삼보산업 009620 29 3040 5 -735 -19.47 4284648 6229738 16386091 4284648 -19.47 68.78 26.15 26.15 14165503612 28.44 28.44 14165503612
31 휴림로봇 090710 30 2155 2 150 7.48 29903313 3408923 110237793 29903313 7.48 877.21 27.13 27.13 66021401909 27.79 27.79 66021401909

31
top30/20250513/top30-atvtr-20250513-130002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2175,2,135,6.62,65730787,65261656,45212464,65730787,6.62,100.72,145.38,145.38,140542356921,142.92,142.92,140542356921
케이쓰리아이,431190,2,5440,2,735,15.62,10132440,144219,7486442,10132440,15.62,7025.73,135.34,135.34,56620914597,139.03,139.03,56620914597
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10340,2,315,3.14,1063116,0,900000,1063116,3.14,0.00,118.12,118.12,11163677133,119.96,119.96,11163677133
로킷헬스케어,376900,4,15070,2,320,2.17,10731427,42739712,9669449,10731427,2.17,25.11,110.98,110.98,172469527390,118.36,118.36,172469527390
형지글로벌,308100,5,8510,2,1070,14.38,9967740,9821837,8704152,9967740,14.38,101.49,114.52,114.52,83905638220,113.28,113.28,83905638220
에스엘에스바이오,246250,6,2345,2,385,19.64,15771016,11879913,15348206,15771016,19.64,132.75,102.75,102.75,37025161273,102.87,102.87,37025161273
포메탈,119500,7,3882,2,717,22.65,11978993,1899081,11847232,11978993,22.65,630.78,101.11,101.11,44647913625,97.08,97.08,44647913625
한국피아이엠,448900,8,18720,2,2020,12.10,5355995,453289,6004457,5355995,12.10,1181.59,89.20,89.20,100845884290,89.72,89.72,100845884290
비큐AI,148780,9,1950,2,361,22.72,26735061,13885812,31445725,26735061,22.72,192.54,85.02,85.02,50412566499,82.21,82.21,50412566499
iMBC,052220,10,4685,2,270,6.12,17861499,392033,23000000,17861499,6.12,4556.12,77.66,77.66,88263108277,81.91,81.91,88263108277
프롬바이오,377220,11,2640,2,340,14.78,21484924,412977,28310000,21484924,14.78,5202.45,75.89,75.89,58773535896,78.64,78.64,58773535896
평화산업,090080,12,2130,2,45,2.16,31618978,12026982,54902259,31618978,2.16,262.90,57.59,57.59,74372274982,63.60,63.60,74372274982
로보로보,215100,13,5060,2,510,11.21,12242202,495589,20348454,12242202,11.21,2470.23,60.16,60.16,64655923979,62.80,62.80,64655923979
상지건설,042940,14,49400,2,2650,5.67,2377146,0,3981814,2377146,5.67,0.00,59.70,59.70,121179382500,61.61,61.61,121179382500
형지I&C,011080,15,2470,5,-35,-1.40,16603192,36929948,31541686,16603192,-1.40,44.96,52.64,52.64,42552016754,54.62,54.62,42552016754
대영포장,014160,16,1705,5,-182,-9.64,50030002,26533134,108394549,50030002,-9.64,188.56,46.16,46.16,96858259369,52.41,52.41,96858259369
이스트에이드,239340,17,3310,2,440,15.33,14379925,29049040,26979634,14379925,15.33,49.50,53.30,53.30,45635787809,51.10,51.10,45635787809
평화홀딩스,010770,18,13370,2,1800,15.56,6454098,1224551,14625466,6454098,15.56,527.06,44.13,44.13,90213754320,46.14,46.14,90213754320
넥스트아이,137940,19,1013,5,-23,-2.22,37493199,6243206,85368992,37493199,-2.22,600.54,43.92,43.92,39740251467,45.95,45.95,39740251467
한진칼우,18064K,20,29700,1,6850,29.98,226830,1474,536766,226830,29.98,9999.99,42.26,42.26,6687738950,41.95,41.95,6687738950
PLUS 차이나AI테크TOP10,0047N0,21,10240,2,220,2.20,300138,0,750000,300138,2.20,0.00,40.02,40.02,3146252111,40.97,40.97,3146252111
스톰테크,352090,22,4335,2,595,15.91,10318521,145012,26872998,10318521,15.91,7115.63,38.40,38.40,45051194778,38.67,38.67,45051194778
나우로보틱스,459510,23,20550,1,4710,29.73,5082235,2982969,12547732,5082235,29.73,170.38,40.50,40.50,96126935055,37.28,37.28,96126935055
오가노이드사이언스,476040,24,30200,5,-250,-0.82,2300471,4872989,6505950,2300471,-0.82,47.21,35.36,35.36,72549877475,36.92,36.92,72549877475
시선AI,340810,25,4780,2,920,23.83,4046136,146609,10597863,4046136,23.83,2759.81,38.18,38.18,18636704438,36.79,36.79,18636704438
메이슨캐피탈,021880,26,403,2,78,24.00,54250931,11289487,152184408,54250931,24.00,480.54,35.65,35.65,21805145256,35.55,35.55,21805145256
아이스크림에듀,289010,27,2230,5,-430,-16.17,4339230,269584,13523317,4339230,-16.17,1609.60,32.09,32.09,9987747574,33.12,33.12,9987747574
블루엠텍,439580,28,8470,2,170,2.05,3226157,1171385,11170221,3226157,2.05,275.41,28.88,28.88,28169400805,29.77,29.77,28169400805
삼보산업,009620,29,3055,5,-720,-19.07,4323444,6229738,16386091,4323444,-19.07,69.40,26.38,26.38,14283547954,28.53,28.53,14283547954
KODEX 코스닥150선물인버스,251340,30,3890,5,-60,-1.52,18900989,23709644,67300000,18900989,-1.52,79.72,28.08,28.08,73533365134,28.09,28.09,73533365134
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2175 2 135 6.62 65730787 65261656 45212464 65730787 6.62 100.72 145.38 145.38 140542356921 142.92 142.92 140542356921
3 케이쓰리아이 431190 2 5440 2 735 15.62 10132440 144219 7486442 10132440 15.62 7025.73 135.34 135.34 56620914597 139.03 139.03 56620914597
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10340 2 315 3.14 1063116 0 900000 1063116 3.14 0.00 118.12 118.12 11163677133 119.96 119.96 11163677133
5 로킷헬스케어 376900 4 15070 2 320 2.17 10731427 42739712 9669449 10731427 2.17 25.11 110.98 110.98 172469527390 118.36 118.36 172469527390
6 형지글로벌 308100 5 8510 2 1070 14.38 9967740 9821837 8704152 9967740 14.38 101.49 114.52 114.52 83905638220 113.28 113.28 83905638220
7 에스엘에스바이오 246250 6 2345 2 385 19.64 15771016 11879913 15348206 15771016 19.64 132.75 102.75 102.75 37025161273 102.87 102.87 37025161273
8 포메탈 119500 7 3882 2 717 22.65 11978993 1899081 11847232 11978993 22.65 630.78 101.11 101.11 44647913625 97.08 97.08 44647913625
9 한국피아이엠 448900 8 18720 2 2020 12.10 5355995 453289 6004457 5355995 12.10 1181.59 89.20 89.20 100845884290 89.72 89.72 100845884290
10 비큐AI 148780 9 1950 2 361 22.72 26735061 13885812 31445725 26735061 22.72 192.54 85.02 85.02 50412566499 82.21 82.21 50412566499
11 iMBC 052220 10 4685 2 270 6.12 17861499 392033 23000000 17861499 6.12 4556.12 77.66 77.66 88263108277 81.91 81.91 88263108277
12 프롬바이오 377220 11 2640 2 340 14.78 21484924 412977 28310000 21484924 14.78 5202.45 75.89 75.89 58773535896 78.64 78.64 58773535896
13 평화산업 090080 12 2130 2 45 2.16 31618978 12026982 54902259 31618978 2.16 262.90 57.59 57.59 74372274982 63.60 63.60 74372274982
14 로보로보 215100 13 5060 2 510 11.21 12242202 495589 20348454 12242202 11.21 2470.23 60.16 60.16 64655923979 62.80 62.80 64655923979
15 상지건설 042940 14 49400 2 2650 5.67 2377146 0 3981814 2377146 5.67 0.00 59.70 59.70 121179382500 61.61 61.61 121179382500
16 형지I&C 011080 15 2470 5 -35 -1.40 16603192 36929948 31541686 16603192 -1.40 44.96 52.64 52.64 42552016754 54.62 54.62 42552016754
17 대영포장 014160 16 1705 5 -182 -9.64 50030002 26533134 108394549 50030002 -9.64 188.56 46.16 46.16 96858259369 52.41 52.41 96858259369
18 이스트에이드 239340 17 3310 2 440 15.33 14379925 29049040 26979634 14379925 15.33 49.50 53.30 53.30 45635787809 51.10 51.10 45635787809
19 평화홀딩스 010770 18 13370 2 1800 15.56 6454098 1224551 14625466 6454098 15.56 527.06 44.13 44.13 90213754320 46.14 46.14 90213754320
20 넥스트아이 137940 19 1013 5 -23 -2.22 37493199 6243206 85368992 37493199 -2.22 600.54 43.92 43.92 39740251467 45.95 45.95 39740251467
21 한진칼우 18064K 20 29700 1 6850 29.98 226830 1474 536766 226830 29.98 9999.99 42.26 42.26 6687738950 41.95 41.95 6687738950
22 PLUS 차이나AI테크TOP10 0047N0 21 10240 2 220 2.20 300138 0 750000 300138 2.20 0.00 40.02 40.02 3146252111 40.97 40.97 3146252111
23 스톰테크 352090 22 4335 2 595 15.91 10318521 145012 26872998 10318521 15.91 7115.63 38.40 38.40 45051194778 38.67 38.67 45051194778
24 나우로보틱스 459510 23 20550 1 4710 29.73 5082235 2982969 12547732 5082235 29.73 170.38 40.50 40.50 96126935055 37.28 37.28 96126935055
25 오가노이드사이언스 476040 24 30200 5 -250 -0.82 2300471 4872989 6505950 2300471 -0.82 47.21 35.36 35.36 72549877475 36.92 36.92 72549877475
26 시선AI 340810 25 4780 2 920 23.83 4046136 146609 10597863 4046136 23.83 2759.81 38.18 38.18 18636704438 36.79 36.79 18636704438
27 메이슨캐피탈 021880 26 403 2 78 24.00 54250931 11289487 152184408 54250931 24.00 480.54 35.65 35.65 21805145256 35.55 35.55 21805145256
28 아이스크림에듀 289010 27 2230 5 -430 -16.17 4339230 269584 13523317 4339230 -16.17 1609.60 32.09 32.09 9987747574 33.12 33.12 9987747574
29 블루엠텍 439580 28 8470 2 170 2.05 3226157 1171385 11170221 3226157 2.05 275.41 28.88 28.88 28169400805 29.77 29.77 28169400805
30 삼보산업 009620 29 3055 5 -720 -19.07 4323444 6229738 16386091 4323444 -19.07 69.40 26.38 26.38 14283547954 28.53 28.53 14283547954
31 KODEX 코스닥150선물인버스 251340 30 3890 5 -60 -1.52 18900989 23709644 67300000 18900989 -1.52 79.72 28.08 28.08 73533365134 28.09 28.09 73533365134

31
top30/20250513/top30-atvtr-20250513-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2280,2,240,11.76,74407230,65261656,45212464,74407230,11.76,114.01,164.57,164.57,160352581276,155.55,155.55,160352581276
케이쓰리아이,431190,2,5480,2,775,16.47,10178977,144219,7486442,10178977,16.47,7058.00,135.97,135.97,56874733707,138.63,138.63,56874733707
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10340,2,315,3.14,1084542,0,900000,1084542,3.14,0.00,120.50,120.50,11385257433,122.34,122.34,11385257433
로킷헬스케어,376900,4,15010,2,260,1.76,10799103,42739712,9669449,10799103,1.76,25.27,111.68,111.68,173488741415,119.53,119.53,173488741415
형지글로벌,308100,5,8530,2,1090,14.65,10167780,9821837,8704152,10167780,14.65,103.52,116.82,116.82,85604215415,115.30,115.30,85604215415
포메탈,119500,6,3895,2,730,23.06,13252285,1899081,11847232,13252285,23.06,697.83,111.86,111.86,49647587078,107.59,107.59,49647587078
에스엘에스바이오,246250,7,2315,2,355,18.11,15854616,11879913,15348206,15854616,18.11,133.46,103.30,103.30,37219695713,104.75,104.75,37219695713
한국피아이엠,448900,8,18370,2,1670,10.00,5454239,453289,6004457,5454239,10.00,1203.26,90.84,90.84,102667609610,93.08,93.08,102667609610
비큐AI,148780,9,1895,2,306,19.26,27414260,13885812,31445725,27414260,19.26,197.43,87.18,87.18,51718270001,86.79,86.79,51718270001
iMBC,052220,10,4700,2,285,6.46,17965138,392033,23000000,17965138,6.46,4582.56,78.11,78.11,88749168452,82.10,82.10,88749168452
프롬바이오,377220,11,2680,2,380,16.52,21974864,412977,28310000,21974864,16.52,5321.09,77.62,77.62,60095315448,79.21,79.21,60095315448
평화산업,090080,12,2085,3,0,0.00,32425064,12026982,54902259,32425064,0.00,269.60,59.06,59.06,76083010713,66.46,66.46,76083010713
로보로보,215100,13,5030,2,480,10.55,12383891,495589,20348454,12383891,10.55,2498.82,60.86,60.86,65365717569,63.86,63.86,65365717569
상지건설,042940,14,50500,2,3750,8.02,2452260,0,3981814,2452260,8.02,0.00,61.59,61.59,124948800250,62.14,62.14,124948800250
이스트에이드,239340,15,3280,2,410,14.29,15853297,29049040,26979634,15853297,14.29,54.57,58.76,58.76,50519044669,57.09,57.09,50519044669
대영포장,014160,16,1652,5,-235,-12.45,51961689,26533134,108394549,51961689,-12.45,195.84,47.94,47.94,100106728742,55.90,55.90,100106728742
형지I&C,011080,17,2500,5,-5,-0.20,16778331,36929948,31541686,16778331,-0.20,45.43,53.19,53.19,42988067519,54.52,54.52,42988067519
평화홀딩스,010770,18,13110,2,1540,13.31,6741716,1224551,14625466,6741716,13.31,550.55,46.10,46.10,94025076760,49.04,49.04,94025076760
넥스트아이,137940,19,1000,5,-36,-3.47,38142339,6243206,85368992,38142339,-3.47,610.94,44.68,44.68,40390930119,47.31,47.31,40390930119
한진칼우,18064K,20,29700,1,6850,29.98,227498,1474,536766,227498,29.98,9999.99,42.38,42.38,6707578550,42.08,42.08,6707578550
PLUS 차이나AI테크TOP10,0047N0,21,10235,2,215,2.15,300452,0,750000,300452,2.15,0.00,40.06,40.06,3149466571,41.03,41.03,3149466571
스톰테크,352090,22,4285,2,545,14.57,10358532,145012,26872998,10358532,14.57,7143.22,38.55,38.55,45222954460,39.27,39.27,45222954460
오가노이드사이언스,476040,23,32200,2,1750,5.75,2499275,4872989,6505950,2499275,5.75,51.29,38.42,38.42,78809417125,37.62,37.62,78809417125
나우로보틱스,459510,24,20550,1,4710,29.73,5084185,2982969,12547732,5084185,29.73,170.44,40.52,40.52,96167007555,37.29,37.29,96167007555
시선AI,340810,25,4795,2,935,24.22,4073796,146609,10597863,4073796,24.22,2778.68,38.44,38.44,18768893387,36.93,36.93,18768893387
메이슨캐피탈,021880,26,398,2,73,22.46,54622446,11289487,152184408,54622446,22.46,483.83,35.89,35.89,21953388582,36.25,36.25,21953388582
아이스크림에듀,289010,27,2210,5,-450,-16.92,4396445,269584,13523317,4396445,-16.92,1630.83,32.51,32.51,10114732789,33.84,33.84,10114732789
블루엠텍,439580,28,8380,2,80,0.96,3252309,1171385,11170221,3252309,0.96,277.65,29.12,29.12,28389237135,30.33,30.33,28389237135
삼보산업,009620,29,3025,5,-750,-19.87,4357507,6229738,16386091,4357507,-19.87,69.95,26.59,26.59,14387193429,29.03,29.03,14387193429
KODEX 코스닥150선물인버스,251340,30,3900,5,-50,-1.27,19401505,23709644,67300000,19401505,-1.27,81.83,28.83,28.83,75482396042,28.76,28.76,75482396042
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2280 2 240 11.76 74407230 65261656 45212464 74407230 11.76 114.01 164.57 164.57 160352581276 155.55 155.55 160352581276
3 케이쓰리아이 431190 2 5480 2 775 16.47 10178977 144219 7486442 10178977 16.47 7058.00 135.97 135.97 56874733707 138.63 138.63 56874733707
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10340 2 315 3.14 1084542 0 900000 1084542 3.14 0.00 120.50 120.50 11385257433 122.34 122.34 11385257433
5 로킷헬스케어 376900 4 15010 2 260 1.76 10799103 42739712 9669449 10799103 1.76 25.27 111.68 111.68 173488741415 119.53 119.53 173488741415
6 형지글로벌 308100 5 8530 2 1090 14.65 10167780 9821837 8704152 10167780 14.65 103.52 116.82 116.82 85604215415 115.30 115.30 85604215415
7 포메탈 119500 6 3895 2 730 23.06 13252285 1899081 11847232 13252285 23.06 697.83 111.86 111.86 49647587078 107.59 107.59 49647587078
8 에스엘에스바이오 246250 7 2315 2 355 18.11 15854616 11879913 15348206 15854616 18.11 133.46 103.30 103.30 37219695713 104.75 104.75 37219695713
9 한국피아이엠 448900 8 18370 2 1670 10.00 5454239 453289 6004457 5454239 10.00 1203.26 90.84 90.84 102667609610 93.08 93.08 102667609610
10 비큐AI 148780 9 1895 2 306 19.26 27414260 13885812 31445725 27414260 19.26 197.43 87.18 87.18 51718270001 86.79 86.79 51718270001
11 iMBC 052220 10 4700 2 285 6.46 17965138 392033 23000000 17965138 6.46 4582.56 78.11 78.11 88749168452 82.10 82.10 88749168452
12 프롬바이오 377220 11 2680 2 380 16.52 21974864 412977 28310000 21974864 16.52 5321.09 77.62 77.62 60095315448 79.21 79.21 60095315448
13 평화산업 090080 12 2085 3 0 0.00 32425064 12026982 54902259 32425064 0.00 269.60 59.06 59.06 76083010713 66.46 66.46 76083010713
14 로보로보 215100 13 5030 2 480 10.55 12383891 495589 20348454 12383891 10.55 2498.82 60.86 60.86 65365717569 63.86 63.86 65365717569
15 상지건설 042940 14 50500 2 3750 8.02 2452260 0 3981814 2452260 8.02 0.00 61.59 61.59 124948800250 62.14 62.14 124948800250
16 이스트에이드 239340 15 3280 2 410 14.29 15853297 29049040 26979634 15853297 14.29 54.57 58.76 58.76 50519044669 57.09 57.09 50519044669
17 대영포장 014160 16 1652 5 -235 -12.45 51961689 26533134 108394549 51961689 -12.45 195.84 47.94 47.94 100106728742 55.90 55.90 100106728742
18 형지I&C 011080 17 2500 5 -5 -0.20 16778331 36929948 31541686 16778331 -0.20 45.43 53.19 53.19 42988067519 54.52 54.52 42988067519
19 평화홀딩스 010770 18 13110 2 1540 13.31 6741716 1224551 14625466 6741716 13.31 550.55 46.10 46.10 94025076760 49.04 49.04 94025076760
20 넥스트아이 137940 19 1000 5 -36 -3.47 38142339 6243206 85368992 38142339 -3.47 610.94 44.68 44.68 40390930119 47.31 47.31 40390930119
21 한진칼우 18064K 20 29700 1 6850 29.98 227498 1474 536766 227498 29.98 9999.99 42.38 42.38 6707578550 42.08 42.08 6707578550
22 PLUS 차이나AI테크TOP10 0047N0 21 10235 2 215 2.15 300452 0 750000 300452 2.15 0.00 40.06 40.06 3149466571 41.03 41.03 3149466571
23 스톰테크 352090 22 4285 2 545 14.57 10358532 145012 26872998 10358532 14.57 7143.22 38.55 38.55 45222954460 39.27 39.27 45222954460
24 오가노이드사이언스 476040 23 32200 2 1750 5.75 2499275 4872989 6505950 2499275 5.75 51.29 38.42 38.42 78809417125 37.62 37.62 78809417125
25 나우로보틱스 459510 24 20550 1 4710 29.73 5084185 2982969 12547732 5084185 29.73 170.44 40.52 40.52 96167007555 37.29 37.29 96167007555
26 시선AI 340810 25 4795 2 935 24.22 4073796 146609 10597863 4073796 24.22 2778.68 38.44 38.44 18768893387 36.93 36.93 18768893387
27 메이슨캐피탈 021880 26 398 2 73 22.46 54622446 11289487 152184408 54622446 22.46 483.83 35.89 35.89 21953388582 36.25 36.25 21953388582
28 아이스크림에듀 289010 27 2210 5 -450 -16.92 4396445 269584 13523317 4396445 -16.92 1630.83 32.51 32.51 10114732789 33.84 33.84 10114732789
29 블루엠텍 439580 28 8380 2 80 0.96 3252309 1171385 11170221 3252309 0.96 277.65 29.12 29.12 28389237135 30.33 30.33 28389237135
30 삼보산업 009620 29 3025 5 -750 -19.87 4357507 6229738 16386091 4357507 -19.87 69.95 26.59 26.59 14387193429 29.03 29.03 14387193429
31 KODEX 코스닥150선물인버스 251340 30 3900 5 -50 -1.27 19401505 23709644 67300000 19401505 -1.27 81.83 28.83 28.83 75482396042 28.76 28.76 75482396042

31
top30/20250513/top30-atvtr-20250513-132002.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
우듬지팜,403490,1,2295,2,255,12.50,80193246,65261656,45212464,80193246,12.50,122.88,177.37,177.37,173632855880,167.34,167.34,173632855880
케이쓰리아이,431190,2,5460,2,755,16.05,10227685,144219,7486442,10227685,16.05,7091.77,136.62,136.62,57140306427,139.79,139.79,57140306427
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10350,2,325,3.24,1113794,0,900000,1113794,3.24,0.00,123.75,123.75,11687916933,125.47,125.47,11687916933
로킷헬스케어,376900,4,14870,2,120,0.81,10934789,42739712,9669449,10934789,0.81,25.58,113.09,113.09,175517831445,122.07,122.07,175517831445
형지글로벌,308100,5,8730,2,1290,17.34,10358672,9821837,8704152,10358672,17.34,105.47,119.01,119.01,87257041650,114.83,114.83,87257041650
포메탈,119500,6,4000,2,835,26.38,14280310,1899081,11847232,14280310,26.38,751.96,120.54,120.54,53724810592,113.37,113.37,53724810592
에스엘에스바이오,246250,7,2325,2,365,18.62,16008530,11879913,15348206,16008530,18.62,134.75,104.30,104.30,37575498809,105.30,105.30,37575498809
한국피아이엠,448900,8,18180,2,1480,8.86,5523987,453289,6004457,5523987,8.86,1218.65,92.00,92.00,103944728575,95.22,95.22,103944728575
비큐AI,148780,9,1861,2,272,17.12,27929497,13885812,31445725,27929497,17.12,201.14,88.82,88.82,52682934857,90.02,90.02,52682934857
iMBC,052220,10,4660,2,245,5.55,18011551,392033,23000000,18011551,5.55,4594.40,78.31,78.31,88966643792,83.01,83.01,88966643792
프롬바이오,377220,11,2700,2,400,17.39,22375340,412977,28310000,22375340,17.39,5418.06,79.04,79.04,61175052551,80.03,80.03,61175052551
평화산업,090080,12,2090,2,5,0.24,32867746,12026982,54902259,32867746,0.24,273.28,59.87,59.87,77022331259,67.12,67.12,77022331259
상지건설,042940,13,49350,2,2600,5.56,2500812,0,3981814,2500812,5.56,0.00,62.81,62.81,127376541300,64.82,64.82,127376541300
로보로보,215100,14,5060,2,510,11.21,12441514,495589,20348454,12441514,11.21,2510.45,61.14,61.14,65655157974,63.77,63.77,65655157974
이스트에이드,239340,15,3255,2,385,13.41,17025658,29049040,26979634,17025658,13.41,58.61,63.11,63.11,54308936355,61.84,61.84,54308936355
대영포장,014160,16,1653,5,-234,-12.40,53014195,26533134,108394549,53014195,-12.40,199.80,48.91,48.91,101855184851,56.85,56.85,101855184851
형지I&C,011080,17,2520,2,15,0.60,16951080,36929948,31541686,16951080,0.60,45.90,53.74,53.74,43421123653,54.63,54.63,43421123653
평화홀딩스,010770,18,13170,2,1600,13.83,6938156,1224551,14625466,6938156,13.83,566.59,47.44,47.44,96630350950,50.17,50.17,96630350950
넥스트아이,137940,19,1005,5,-31,-2.99,38484674,6243206,85368992,38484674,-2.99,616.42,45.08,45.08,40733116749,47.48,47.48,40733116749
오가노이드사이언스,476040,20,33500,2,3050,10.02,3151230,4872989,6505950,3151230,10.02,64.67,48.44,48.44,100319881350,46.03,46.03,100319881350
한진칼우,18064K,21,29700,1,6850,29.98,227660,1474,536766,227660,29.98,9999.99,42.41,42.41,6712389950,42.11,42.11,6712389950
PLUS 차이나AI테크TOP10,0047N0,22,10230,2,210,2.10,300606,0,750000,300606,2.10,0.00,40.08,40.08,3151042301,41.07,41.07,3151042301
스톰테크,352090,23,4295,2,555,14.84,10394422,145012,26872998,10394422,14.84,7167.97,38.68,38.68,45377601670,39.32,39.32,45377601670
시선AI,340810,24,4650,2,790,20.47,4165102,146609,10597863,4165102,20.47,2840.96,39.30,39.30,19199441416,38.96,38.96,19199441416
나우로보틱스,459510,25,20550,1,4710,29.73,5085139,2982969,12547732,5085139,29.73,170.47,40.53,40.53,96186612255,37.30,37.30,96186612255
메이슨캐피탈,021880,26,402,2,77,23.69,54976068,11289487,152184408,54976068,23.69,486.97,36.12,36.12,22094768261,36.12,36.12,22094768261
아이스크림에듀,289010,27,2215,5,-445,-16.73,4413445,269584,13523317,4413445,-16.73,1637.13,32.64,32.64,10152363542,33.89,33.89,10152363542
마음AI,377480,28,22800,2,300,1.33,2059802,4591503,6747679,2059802,1.33,44.86,30.53,30.53,47834600925,31.09,31.09,47834600925
블루엠텍,439580,29,8390,2,90,1.08,3273044,1171385,11170221,3273044,1.08,279.42,29.30,29.30,28563017755,30.48,30.48,28563017755
삼보산업,009620,30,2987,5,-788,-20.87,4457659,6229738,16386091,4457659,-20.87,71.55,27.20,27.20,14688318130,30.01,30.01,14688318130
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2295 2 255 12.50 80193246 65261656 45212464 80193246 12.50 122.88 177.37 177.37 173632855880 167.34 167.34 173632855880
3 케이쓰리아이 431190 2 5460 2 755 16.05 10227685 144219 7486442 10227685 16.05 7091.77 136.62 136.62 57140306427 139.79 139.79 57140306427
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10350 2 325 3.24 1113794 0 900000 1113794 3.24 0.00 123.75 123.75 11687916933 125.47 125.47 11687916933
5 로킷헬스케어 376900 4 14870 2 120 0.81 10934789 42739712 9669449 10934789 0.81 25.58 113.09 113.09 175517831445 122.07 122.07 175517831445
6 형지글로벌 308100 5 8730 2 1290 17.34 10358672 9821837 8704152 10358672 17.34 105.47 119.01 119.01 87257041650 114.83 114.83 87257041650
7 포메탈 119500 6 4000 2 835 26.38 14280310 1899081 11847232 14280310 26.38 751.96 120.54 120.54 53724810592 113.37 113.37 53724810592
8 에스엘에스바이오 246250 7 2325 2 365 18.62 16008530 11879913 15348206 16008530 18.62 134.75 104.30 104.30 37575498809 105.30 105.30 37575498809
9 한국피아이엠 448900 8 18180 2 1480 8.86 5523987 453289 6004457 5523987 8.86 1218.65 92.00 92.00 103944728575 95.22 95.22 103944728575
10 비큐AI 148780 9 1861 2 272 17.12 27929497 13885812 31445725 27929497 17.12 201.14 88.82 88.82 52682934857 90.02 90.02 52682934857
11 iMBC 052220 10 4660 2 245 5.55 18011551 392033 23000000 18011551 5.55 4594.40 78.31 78.31 88966643792 83.01 83.01 88966643792
12 프롬바이오 377220 11 2700 2 400 17.39 22375340 412977 28310000 22375340 17.39 5418.06 79.04 79.04 61175052551 80.03 80.03 61175052551
13 평화산업 090080 12 2090 2 5 0.24 32867746 12026982 54902259 32867746 0.24 273.28 59.87 59.87 77022331259 67.12 67.12 77022331259
14 상지건설 042940 13 49350 2 2600 5.56 2500812 0 3981814 2500812 5.56 0.00 62.81 62.81 127376541300 64.82 64.82 127376541300
15 로보로보 215100 14 5060 2 510 11.21 12441514 495589 20348454 12441514 11.21 2510.45 61.14 61.14 65655157974 63.77 63.77 65655157974
16 이스트에이드 239340 15 3255 2 385 13.41 17025658 29049040 26979634 17025658 13.41 58.61 63.11 63.11 54308936355 61.84 61.84 54308936355
17 대영포장 014160 16 1653 5 -234 -12.40 53014195 26533134 108394549 53014195 -12.40 199.80 48.91 48.91 101855184851 56.85 56.85 101855184851
18 형지I&C 011080 17 2520 2 15 0.60 16951080 36929948 31541686 16951080 0.60 45.90 53.74 53.74 43421123653 54.63 54.63 43421123653
19 평화홀딩스 010770 18 13170 2 1600 13.83 6938156 1224551 14625466 6938156 13.83 566.59 47.44 47.44 96630350950 50.17 50.17 96630350950
20 넥스트아이 137940 19 1005 5 -31 -2.99 38484674 6243206 85368992 38484674 -2.99 616.42 45.08 45.08 40733116749 47.48 47.48 40733116749
21 오가노이드사이언스 476040 20 33500 2 3050 10.02 3151230 4872989 6505950 3151230 10.02 64.67 48.44 48.44 100319881350 46.03 46.03 100319881350
22 한진칼우 18064K 21 29700 1 6850 29.98 227660 1474 536766 227660 29.98 9999.99 42.41 42.41 6712389950 42.11 42.11 6712389950
23 PLUS 차이나AI테크TOP10 0047N0 22 10230 2 210 2.10 300606 0 750000 300606 2.10 0.00 40.08 40.08 3151042301 41.07 41.07 3151042301
24 스톰테크 352090 23 4295 2 555 14.84 10394422 145012 26872998 10394422 14.84 7167.97 38.68 38.68 45377601670 39.32 39.32 45377601670
25 시선AI 340810 24 4650 2 790 20.47 4165102 146609 10597863 4165102 20.47 2840.96 39.30 39.30 19199441416 38.96 38.96 19199441416
26 나우로보틱스 459510 25 20550 1 4710 29.73 5085139 2982969 12547732 5085139 29.73 170.47 40.53 40.53 96186612255 37.30 37.30 96186612255
27 메이슨캐피탈 021880 26 402 2 77 23.69 54976068 11289487 152184408 54976068 23.69 486.97 36.12 36.12 22094768261 36.12 36.12 22094768261
28 아이스크림에듀 289010 27 2215 5 -445 -16.73 4413445 269584 13523317 4413445 -16.73 1637.13 32.64 32.64 10152363542 33.89 33.89 10152363542
29 마음AI 377480 28 22800 2 300 1.33 2059802 4591503 6747679 2059802 1.33 44.86 30.53 30.53 47834600925 31.09 31.09 47834600925
30 블루엠텍 439580 29 8390 2 90 1.08 3273044 1171385 11170221 3273044 1.08 279.42 29.30 29.30 28563017755 30.48 30.48 28563017755
31 삼보산업 009620 30 2987 5 -788 -20.87 4457659 6229738 16386091 4457659 -20.87 71.55 27.20 27.20 14688318130 30.01 30.01 14688318130

31
top30/20250513/top30-atvtr-20250513-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2375,2,335,16.42,88014976,65261656,45212464,88014976,16.42,134.86,194.67,194.67,192146768487,178.94,178.94,192146768487
케이쓰리아이,431190,2,5800,2,1095,23.27,10944305,144219,7486442,10944305,23.27,7588.67,146.19,146.19,61226120532,141.00,141.00,61226120532
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10355,2,330,3.29,1160982,0,900000,1160982,3.29,0.00,129.00,129.00,12176576593,130.66,130.66,12176576593
로킷헬스케어,376900,4,14730,5,-20,-0.14,11080171,42739712,9669449,11080171,-0.14,25.92,114.59,114.59,177669448970,124.74,124.74,177669448970
포메탈,119500,5,3970,2,805,25.43,15361371,1899081,11847232,15361371,25.43,808.88,129.66,129.66,58069875926,123.46,123.46,58069875926
형지글로벌,308100,6,8670,2,1230,16.53,10471801,9821837,8704152,10471801,16.53,106.62,120.31,120.31,88240416410,116.93,116.93,88240416410
에스엘에스바이오,246250,7,2250,2,290,14.80,16332031,11879913,15348206,16332031,14.80,137.48,106.41,106.41,38309833604,110.94,110.94,38309833604
한국피아이엠,448900,8,18250,2,1550,9.28,5573633,453289,6004457,5573633,9.28,1229.60,92.82,92.82,104847826435,95.68,95.68,104847826435
비큐AI,148780,9,1872,2,283,17.81,28277319,13885812,31445725,28277319,17.81,203.64,89.92,89.92,53334613772,90.60,90.60,53334613772
iMBC,052220,10,4630,2,215,4.87,18137141,392033,23000000,18137141,4.87,4626.43,78.86,78.86,89549798848,84.09,84.09,89549798848
프롬바이오,377220,11,2690,2,390,16.96,22579254,412977,28310000,22579254,16.96,5467.44,79.76,79.76,61723419656,81.05,81.05,61723419656
평화산업,090080,12,2010,5,-75,-3.60,34663826,12026982,54902259,34663826,-3.60,288.22,63.14,63.14,80630250366,73.07,73.07,80630250366
이스트에이드,239340,13,3175,2,305,10.63,17754964,29049040,26979634,17754964,10.63,61.12,65.81,65.81,56628804797,66.11,66.11,56628804797
로보로보,215100,14,4975,2,425,9.34,12604516,495589,20348454,12604516,9.34,2543.34,61.94,61.94,66467340539,65.66,65.66,66467340539
상지건설,042940,15,49500,2,2750,5.88,2520060,0,3981814,2520060,5.88,0.00,63.29,63.29,128326232200,65.11,65.11,128326232200
대영포장,014160,16,1632,5,-255,-13.51,54316708,26533134,108394549,54316708,-13.51,204.71,50.11,50.11,103973191999,58.78,58.78,103973191999
형지I&C,011080,17,2495,5,-10,-0.40,17108472,36929948,31541686,17108472,-0.40,46.33,54.24,54.24,43815622910,55.68,55.68,43815622910
오가노이드사이언스,476040,18,33100,2,2650,8.70,3737467,4872989,6505950,3737467,8.70,76.70,57.45,57.45,119617144025,55.55,55.55,119617144025
평화홀딩스,010770,19,13100,2,1530,13.22,7461493,1224551,14625466,7461493,13.22,609.32,51.02,51.02,103362207135,53.95,53.95,103362207135
넥스트아이,137940,20,1000,5,-36,-3.47,38754805,6243206,85368992,38754805,-3.47,620.75,45.40,45.40,41004433712,48.03,48.03,41004433712
한진칼우,18064K,21,29700,1,6850,29.98,227702,1474,536766,227702,29.98,9999.99,42.42,42.42,6713637350,42.11,42.11,6713637350
PLUS 차이나AI테크TOP10,0047N0,22,10225,2,205,2.05,300952,0,750000,300952,2.05,0.00,40.13,40.13,3154580551,41.14,41.14,3154580551
시선AI,340810,23,4640,2,780,20.21,4240023,146609,10597863,4240023,20.21,2892.06,40.01,40.01,19547192379,39.75,39.75,19547192379
스톰테크,352090,24,4320,2,580,15.51,10419417,145012,26872998,10419417,15.51,7185.21,38.77,38.77,45485039875,39.18,39.18,45485039875
나우로보틱스,459510,25,20550,1,4710,29.73,5085277,2982969,12547732,5085277,29.73,170.48,40.53,40.53,96189448155,37.30,37.30,96189448155
메이슨캐피탈,021880,26,400,2,75,23.08,55155071,11289487,152184408,55155071,23.08,488.55,36.24,36.24,22166069024,36.41,36.41,22166069024
아이스크림에듀,289010,27,2210,5,-450,-16.92,4476591,269584,13523317,4476591,-16.92,1660.56,33.10,33.10,10291814163,34.44,34.44,10291814163
마음AI,377480,28,22900,2,400,1.78,2115618,4591503,6747679,2115618,1.78,46.08,31.35,31.35,49117632450,31.79,31.79,49117632450
삼보산업,009620,29,2950,5,-825,-21.85,4529506,6229738,16386091,4529506,-21.85,72.71,27.64,27.64,14901692753,30.83,30.83,14901692753
블루엠텍,439580,30,8330,2,30,0.36,3286646,1171385,11170221,3286646,0.36,280.58,29.42,29.42,28676905125,30.82,30.82,28676905125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2375 2 335 16.42 88014976 65261656 45212464 88014976 16.42 134.86 194.67 194.67 192146768487 178.94 178.94 192146768487
3 케이쓰리아이 431190 2 5800 2 1095 23.27 10944305 144219 7486442 10944305 23.27 7588.67 146.19 146.19 61226120532 141.00 141.00 61226120532
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10355 2 330 3.29 1160982 0 900000 1160982 3.29 0.00 129.00 129.00 12176576593 130.66 130.66 12176576593
5 로킷헬스케어 376900 4 14730 5 -20 -0.14 11080171 42739712 9669449 11080171 -0.14 25.92 114.59 114.59 177669448970 124.74 124.74 177669448970
6 포메탈 119500 5 3970 2 805 25.43 15361371 1899081 11847232 15361371 25.43 808.88 129.66 129.66 58069875926 123.46 123.46 58069875926
7 형지글로벌 308100 6 8670 2 1230 16.53 10471801 9821837 8704152 10471801 16.53 106.62 120.31 120.31 88240416410 116.93 116.93 88240416410
8 에스엘에스바이오 246250 7 2250 2 290 14.80 16332031 11879913 15348206 16332031 14.80 137.48 106.41 106.41 38309833604 110.94 110.94 38309833604
9 한국피아이엠 448900 8 18250 2 1550 9.28 5573633 453289 6004457 5573633 9.28 1229.60 92.82 92.82 104847826435 95.68 95.68 104847826435
10 비큐AI 148780 9 1872 2 283 17.81 28277319 13885812 31445725 28277319 17.81 203.64 89.92 89.92 53334613772 90.60 90.60 53334613772
11 iMBC 052220 10 4630 2 215 4.87 18137141 392033 23000000 18137141 4.87 4626.43 78.86 78.86 89549798848 84.09 84.09 89549798848
12 프롬바이오 377220 11 2690 2 390 16.96 22579254 412977 28310000 22579254 16.96 5467.44 79.76 79.76 61723419656 81.05 81.05 61723419656
13 평화산업 090080 12 2010 5 -75 -3.60 34663826 12026982 54902259 34663826 -3.60 288.22 63.14 63.14 80630250366 73.07 73.07 80630250366
14 이스트에이드 239340 13 3175 2 305 10.63 17754964 29049040 26979634 17754964 10.63 61.12 65.81 65.81 56628804797 66.11 66.11 56628804797
15 로보로보 215100 14 4975 2 425 9.34 12604516 495589 20348454 12604516 9.34 2543.34 61.94 61.94 66467340539 65.66 65.66 66467340539
16 상지건설 042940 15 49500 2 2750 5.88 2520060 0 3981814 2520060 5.88 0.00 63.29 63.29 128326232200 65.11 65.11 128326232200
17 대영포장 014160 16 1632 5 -255 -13.51 54316708 26533134 108394549 54316708 -13.51 204.71 50.11 50.11 103973191999 58.78 58.78 103973191999
18 형지I&C 011080 17 2495 5 -10 -0.40 17108472 36929948 31541686 17108472 -0.40 46.33 54.24 54.24 43815622910 55.68 55.68 43815622910
19 오가노이드사이언스 476040 18 33100 2 2650 8.70 3737467 4872989 6505950 3737467 8.70 76.70 57.45 57.45 119617144025 55.55 55.55 119617144025
20 평화홀딩스 010770 19 13100 2 1530 13.22 7461493 1224551 14625466 7461493 13.22 609.32 51.02 51.02 103362207135 53.95 53.95 103362207135
21 넥스트아이 137940 20 1000 5 -36 -3.47 38754805 6243206 85368992 38754805 -3.47 620.75 45.40 45.40 41004433712 48.03 48.03 41004433712
22 한진칼우 18064K 21 29700 1 6850 29.98 227702 1474 536766 227702 29.98 9999.99 42.42 42.42 6713637350 42.11 42.11 6713637350
23 PLUS 차이나AI테크TOP10 0047N0 22 10225 2 205 2.05 300952 0 750000 300952 2.05 0.00 40.13 40.13 3154580551 41.14 41.14 3154580551
24 시선AI 340810 23 4640 2 780 20.21 4240023 146609 10597863 4240023 20.21 2892.06 40.01 40.01 19547192379 39.75 39.75 19547192379
25 스톰테크 352090 24 4320 2 580 15.51 10419417 145012 26872998 10419417 15.51 7185.21 38.77 38.77 45485039875 39.18 39.18 45485039875
26 나우로보틱스 459510 25 20550 1 4710 29.73 5085277 2982969 12547732 5085277 29.73 170.48 40.53 40.53 96189448155 37.30 37.30 96189448155
27 메이슨캐피탈 021880 26 400 2 75 23.08 55155071 11289487 152184408 55155071 23.08 488.55 36.24 36.24 22166069024 36.41 36.41 22166069024
28 아이스크림에듀 289010 27 2210 5 -450 -16.92 4476591 269584 13523317 4476591 -16.92 1660.56 33.10 33.10 10291814163 34.44 34.44 10291814163
29 마음AI 377480 28 22900 2 400 1.78 2115618 4591503 6747679 2115618 1.78 46.08 31.35 31.35 49117632450 31.79 31.79 49117632450
30 삼보산업 009620 29 2950 5 -825 -21.85 4529506 6229738 16386091 4529506 -21.85 72.71 27.64 27.64 14901692753 30.83 30.83 14901692753
31 블루엠텍 439580 30 8330 2 30 0.36 3286646 1171385 11170221 3286646 0.36 280.58 29.42 29.42 28676905125 30.82 30.82 28676905125

31
top30/20250513/top30-atvtr-20250513-134002.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
우듬지팜,403490,1,2415,2,375,18.38,93273584,65261656,45212464,93273584,18.38,142.92,206.30,206.30,204678924640,187.46,187.46,204678924640
케이쓰리아이,431190,2,5710,2,1005,21.36,11309159,144219,7486442,11309159,21.36,7841.66,151.06,151.06,63326643397,148.14,148.14,63326643397
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10335,2,310,3.09,1180916,0,900000,1180916,3.09,0.00,131.21,131.21,12382837783,133.13,133.13,12382837783
포메탈,119500,4,3900,2,735,23.22,15802088,1899081,11847232,15802088,23.22,832.09,133.38,133.38,59799954446,129.43,129.43,59799954446
로킷헬스케어,376900,5,14980,2,230,1.56,11183517,42739712,9669449,11183517,1.56,26.17,115.66,115.66,179208192410,123.72,123.72,179208192410
형지글로벌,308100,6,8700,2,1260,16.94,10713391,9821837,8704152,10713391,16.94,109.08,123.08,123.08,90364992360,119.33,119.33,90364992360
에스엘에스바이오,246250,7,2185,2,225,11.48,16676126,11879913,15348206,16676126,11.48,140.37,108.65,108.65,39072238474,116.51,116.51,39072238474
한국피아이엠,448900,8,18260,2,1560,9.34,5603352,453289,6004457,5603352,9.34,1236.15,93.32,93.32,105391090355,96.12,96.12,105391090355
비큐AI,148780,9,1860,2,271,17.05,28504095,13885812,31445725,28504095,17.05,205.27,90.65,90.65,53757075769,91.91,91.91,53757075769
iMBC,052220,10,4635,2,220,4.98,18218010,392033,23000000,18218010,4.98,4647.06,79.21,79.21,89923752953,84.35,84.35,89923752953
프롬바이오,377220,11,2665,2,365,15.87,22720301,412977,28310000,22720301,15.87,5501.59,80.26,80.26,62100561034,82.31,82.31,62100561034
평화산업,090080,12,1865,5,-220,-10.55,36512352,12026982,54902259,36512352,-10.55,303.59,66.50,66.50,84178747581,82.21,82.21,84178747581
이스트에이드,239340,13,3135,2,265,9.23,18130192,29049040,26979634,18130192,9.23,62.41,67.20,67.20,57809996528,68.35,68.35,57809996528
로보로보,215100,14,4985,2,435,9.56,12661180,495589,20348454,12661180,9.56,2554.77,62.22,62.22,66749740177,65.80,65.80,66749740177
오가노이드사이언스,476040,15,33950,2,3500,11.49,4490736,4872989,6505950,4490736,11.49,92.16,69.03,69.03,145159174050,65.72,65.72,145159174050
상지건설,042940,16,49350,2,2600,5.56,2529827,0,3981814,2529827,5.56,0.00,63.53,63.53,128808901075,65.55,65.55,128808901075
평화홀딩스,010770,17,12400,2,830,7.17,8000098,1224551,14625466,8000098,7.17,653.31,54.70,54.70,110110290370,60.72,60.72,110110290370
대영포장,014160,18,1619,5,-268,-14.20,55378305,26533134,108394549,55378305,-14.20,208.71,51.09,51.09,105684866450,60.22,60.22,105684866450
형지I&C,011080,19,2540,2,35,1.40,17414676,36929948,31541686,17414676,1.40,47.16,55.21,55.21,44592116877,55.66,55.66,44592116877
넥스트아이,137940,20,963,5,-73,-7.05,39892660,6243206,85368992,39892660,-7.05,638.98,46.73,46.73,42112091141,51.22,51.22,42112091141
한진칼우,18064K,21,29700,1,6850,29.98,227703,1474,536766,227703,29.98,9999.99,42.42,42.42,6713667050,42.11,42.11,6713667050
PLUS 차이나AI테크TOP10,0047N0,22,10220,2,200,2.00,301466,0,750000,301466,2.00,0.00,40.20,40.20,3159833531,41.22,41.22,3159833531
스톰테크,352090,23,4260,2,520,13.90,10506129,145012,26872998,10506129,13.90,7245.01,39.10,39.10,45854604215,40.06,40.06,45854604215
시선AI,340810,24,4715,2,855,22.15,4316067,146609,10597863,4316067,22.15,2943.93,40.73,40.73,19905528840,39.84,39.84,19905528840
나우로보틱스,459510,25,20550,1,4710,29.73,5086598,2982969,12547732,5086598,29.73,170.52,40.54,40.54,96216594705,37.31,37.31,96216594705
메이슨캐피탈,021880,26,399,2,74,22.77,55419407,11289487,152184408,55419407,22.77,490.89,36.42,36.42,22271919709,36.68,36.68,22271919709
아이스크림에듀,289010,27,2210,5,-450,-16.92,4530282,269584,13523317,4530282,-16.92,1680.47,33.50,33.50,10410677416,34.83,34.83,10410677416
마음AI,377480,28,22750,2,250,1.11,2149738,4591503,6747679,2149738,1.11,46.82,31.86,31.86,49896158800,32.50,32.50,49896158800
삼보산업,009620,29,2890,5,-885,-23.44,4693357,6229738,16386091,4693357,-23.44,75.34,28.64,28.64,15376338123,32.47,32.47,15376338123
대정화금,120240,30,14090,2,1490,11.83,2173220,4832,7190391,2173220,11.83,9999.99,30.22,30.22,31920135595,31.51,31.51,31920135595
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2415 2 375 18.38 93273584 65261656 45212464 93273584 18.38 142.92 206.30 206.30 204678924640 187.46 187.46 204678924640
3 케이쓰리아이 431190 2 5710 2 1005 21.36 11309159 144219 7486442 11309159 21.36 7841.66 151.06 151.06 63326643397 148.14 148.14 63326643397
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10335 2 310 3.09 1180916 0 900000 1180916 3.09 0.00 131.21 131.21 12382837783 133.13 133.13 12382837783
5 포메탈 119500 4 3900 2 735 23.22 15802088 1899081 11847232 15802088 23.22 832.09 133.38 133.38 59799954446 129.43 129.43 59799954446
6 로킷헬스케어 376900 5 14980 2 230 1.56 11183517 42739712 9669449 11183517 1.56 26.17 115.66 115.66 179208192410 123.72 123.72 179208192410
7 형지글로벌 308100 6 8700 2 1260 16.94 10713391 9821837 8704152 10713391 16.94 109.08 123.08 123.08 90364992360 119.33 119.33 90364992360
8 에스엘에스바이오 246250 7 2185 2 225 11.48 16676126 11879913 15348206 16676126 11.48 140.37 108.65 108.65 39072238474 116.51 116.51 39072238474
9 한국피아이엠 448900 8 18260 2 1560 9.34 5603352 453289 6004457 5603352 9.34 1236.15 93.32 93.32 105391090355 96.12 96.12 105391090355
10 비큐AI 148780 9 1860 2 271 17.05 28504095 13885812 31445725 28504095 17.05 205.27 90.65 90.65 53757075769 91.91 91.91 53757075769
11 iMBC 052220 10 4635 2 220 4.98 18218010 392033 23000000 18218010 4.98 4647.06 79.21 79.21 89923752953 84.35 84.35 89923752953
12 프롬바이오 377220 11 2665 2 365 15.87 22720301 412977 28310000 22720301 15.87 5501.59 80.26 80.26 62100561034 82.31 82.31 62100561034
13 평화산업 090080 12 1865 5 -220 -10.55 36512352 12026982 54902259 36512352 -10.55 303.59 66.50 66.50 84178747581 82.21 82.21 84178747581
14 이스트에이드 239340 13 3135 2 265 9.23 18130192 29049040 26979634 18130192 9.23 62.41 67.20 67.20 57809996528 68.35 68.35 57809996528
15 로보로보 215100 14 4985 2 435 9.56 12661180 495589 20348454 12661180 9.56 2554.77 62.22 62.22 66749740177 65.80 65.80 66749740177
16 오가노이드사이언스 476040 15 33950 2 3500 11.49 4490736 4872989 6505950 4490736 11.49 92.16 69.03 69.03 145159174050 65.72 65.72 145159174050
17 상지건설 042940 16 49350 2 2600 5.56 2529827 0 3981814 2529827 5.56 0.00 63.53 63.53 128808901075 65.55 65.55 128808901075
18 평화홀딩스 010770 17 12400 2 830 7.17 8000098 1224551 14625466 8000098 7.17 653.31 54.70 54.70 110110290370 60.72 60.72 110110290370
19 대영포장 014160 18 1619 5 -268 -14.20 55378305 26533134 108394549 55378305 -14.20 208.71 51.09 51.09 105684866450 60.22 60.22 105684866450
20 형지I&C 011080 19 2540 2 35 1.40 17414676 36929948 31541686 17414676 1.40 47.16 55.21 55.21 44592116877 55.66 55.66 44592116877
21 넥스트아이 137940 20 963 5 -73 -7.05 39892660 6243206 85368992 39892660 -7.05 638.98 46.73 46.73 42112091141 51.22 51.22 42112091141
22 한진칼우 18064K 21 29700 1 6850 29.98 227703 1474 536766 227703 29.98 9999.99 42.42 42.42 6713667050 42.11 42.11 6713667050
23 PLUS 차이나AI테크TOP10 0047N0 22 10220 2 200 2.00 301466 0 750000 301466 2.00 0.00 40.20 40.20 3159833531 41.22 41.22 3159833531
24 스톰테크 352090 23 4260 2 520 13.90 10506129 145012 26872998 10506129 13.90 7245.01 39.10 39.10 45854604215 40.06 40.06 45854604215
25 시선AI 340810 24 4715 2 855 22.15 4316067 146609 10597863 4316067 22.15 2943.93 40.73 40.73 19905528840 39.84 39.84 19905528840
26 나우로보틱스 459510 25 20550 1 4710 29.73 5086598 2982969 12547732 5086598 29.73 170.52 40.54 40.54 96216594705 37.31 37.31 96216594705
27 메이슨캐피탈 021880 26 399 2 74 22.77 55419407 11289487 152184408 55419407 22.77 490.89 36.42 36.42 22271919709 36.68 36.68 22271919709
28 아이스크림에듀 289010 27 2210 5 -450 -16.92 4530282 269584 13523317 4530282 -16.92 1680.47 33.50 33.50 10410677416 34.83 34.83 10410677416
29 마음AI 377480 28 22750 2 250 1.11 2149738 4591503 6747679 2149738 1.11 46.82 31.86 31.86 49896158800 32.50 32.50 49896158800
30 삼보산업 009620 29 2890 5 -885 -23.44 4693357 6229738 16386091 4693357 -23.44 75.34 28.64 28.64 15376338123 32.47 32.47 15376338123
31 대정화금 120240 30 14090 2 1490 11.83 2173220 4832 7190391 2173220 11.83 9999.99 30.22 30.22 31920135595 31.51 31.51 31920135595

31
top30/20250513/top30-atvtr-20250513-135002.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
우듬지팜,403490,1,2385,2,345,16.91,96834232,65261656,45212464,96834232,16.91,148.38,214.18,214.18,213117516020,197.64,197.64,213117516020
케이쓰리아이,431190,2,5720,2,1015,21.57,11479390,144219,7486442,11479390,21.57,7959.69,153.34,153.34,64293987712,150.14,150.14,64293987712
포메탈,119500,3,3780,2,615,19.43,16283947,1899081,11847232,16283947,19.43,857.46,137.45,137.45,61661454012,137.69,137.69,61661454012
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10345,2,320,3.19,1200498,0,900000,1200498,3.19,0.00,133.39,133.39,12585393543,135.17,135.17,12585393543
로킷헬스케어,376900,5,15310,2,560,3.80,11641077,42739712,9669449,11641077,3.80,27.24,120.39,120.39,186207079420,125.78,125.78,186207079420
형지글로벌,308100,6,8580,2,1140,15.32,10881232,9821837,8704152,10881232,15.32,110.79,125.01,125.01,91815829485,122.94,122.94,91815829485
에스엘에스바이오,246250,7,2300,2,340,17.35,17395890,11879913,15348206,17395890,17.35,146.43,113.34,113.34,40697473739,115.29,115.29,40697473739
비큐AI,148780,8,1785,2,196,12.33,29015468,13885812,31445725,29015468,12.33,208.96,92.27,92.27,54688018400,97.43,97.43,54688018400
한국피아이엠,448900,9,18620,2,1920,11.50,5675768,453289,6004457,5675768,11.50,1252.13,94.53,94.53,106731523960,95.46,95.46,106731523960
프롬바이오,377220,10,2585,2,285,12.39,23320612,412977,28310000,23320612,12.39,5646.95,82.38,82.38,63664556114,87.00,87.00,63664556114
iMBC,052220,11,4620,2,205,4.64,18277562,392033,23000000,18277562,4.64,4662.25,79.47,79.47,90199542973,84.89,84.89,90199542973
평화산업,090080,12,1894,5,-191,-9.16,38514739,12026982,54902259,38514739,-9.16,320.24,70.15,70.15,87972210885,84.60,84.60,87972210885
오가노이드사이언스,476040,13,34050,2,3600,11.82,5345614,4872989,6505950,5345614,11.82,109.70,82.17,82.17,174711980175,78.87,78.87,174711980175
이스트에이드,239340,14,3055,2,185,6.45,18689677,29049040,26979634,18689677,6.45,64.34,69.27,69.27,59538700429,72.24,72.24,59538700429
로보로보,215100,15,4935,2,385,8.46,12737077,495589,20348454,12737077,8.46,2570.09,62.59,62.59,67126178091,66.85,66.85,67126178091
상지건설,042940,16,49600,2,2850,6.10,2546808,0,3981814,2546808,6.10,0.00,63.96,63.96,129650248975,65.65,65.65,129650248975
평화홀딩스,010770,17,12370,2,800,6.91,8367043,1224551,14625466,8367043,6.91,683.27,57.21,57.21,114675468645,63.39,63.39,114675468645
대영포장,014160,18,1618,5,-269,-14.26,55979805,26533134,108394549,55979805,-14.26,210.98,51.64,51.64,106660977958,60.82,60.82,106660977958
형지I&C,011080,19,2495,5,-10,-0.40,17554548,36929948,31541686,17554548,-0.40,47.53,55.66,55.66,44943429220,57.11,57.11,44943429220
넥스트아이,137940,20,957,5,-79,-7.63,40969669,6243206,85368992,40969669,-7.63,656.23,47.99,47.99,43132144227,52.79,52.79,43132144227
한진칼우,18064K,21,29700,1,6850,29.98,227707,1474,536766,227707,29.98,9999.99,42.42,42.42,6713785850,42.11,42.11,6713785850
PLUS 차이나AI테크TOP10,0047N0,22,10240,2,220,2.20,301970,0,750000,301970,2.20,0.00,40.26,40.26,3164986981,41.21,41.21,3164986981
스톰테크,352090,23,4270,2,530,14.17,10547634,145012,26872998,10547634,14.17,7273.63,39.25,39.25,46032233975,40.12,40.12,46032233975
시선AI,340810,24,4785,2,925,23.96,4376920,146609,10597863,4376920,23.96,2985.44,41.30,41.30,20194418691,39.82,39.82,20194418691
나우로보틱스,459510,25,20550,1,4710,29.73,5086889,2982969,12547732,5086889,29.73,170.53,40.54,40.54,96222574755,37.32,37.32,96222574755
메이슨캐피탈,021880,26,399,2,74,22.77,55541844,11289487,152184408,55541844,22.77,491.98,36.50,36.50,22320744671,36.76,36.76,22320744671
아이스크림에듀,289010,27,2205,5,-455,-17.11,4615107,269584,13523317,4615107,-17.11,1711.94,34.13,34.13,10597298736,35.54,35.54,10597298736
삼보산업,009620,28,2815,5,-960,-25.43,4932754,6229738,16386091,4932754,-25.43,79.18,30.10,30.10,16052116303,34.80,34.80,16052116303
마음AI,377480,29,22650,2,150,0.67,2185370,4591503,6747679,2185370,0.67,47.60,32.39,32.39,50707252625,33.18,33.18,50707252625
대정화금,120240,30,13800,2,1200,9.52,2244126,4832,7190391,2244126,9.52,9999.99,31.21,31.21,32906391155,33.16,33.16,32906391155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2385 2 345 16.91 96834232 65261656 45212464 96834232 16.91 148.38 214.18 214.18 213117516020 197.64 197.64 213117516020
3 케이쓰리아이 431190 2 5720 2 1015 21.57 11479390 144219 7486442 11479390 21.57 7959.69 153.34 153.34 64293987712 150.14 150.14 64293987712
4 포메탈 119500 3 3780 2 615 19.43 16283947 1899081 11847232 16283947 19.43 857.46 137.45 137.45 61661454012 137.69 137.69 61661454012
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10345 2 320 3.19 1200498 0 900000 1200498 3.19 0.00 133.39 133.39 12585393543 135.17 135.17 12585393543
6 로킷헬스케어 376900 5 15310 2 560 3.80 11641077 42739712 9669449 11641077 3.80 27.24 120.39 120.39 186207079420 125.78 125.78 186207079420
7 형지글로벌 308100 6 8580 2 1140 15.32 10881232 9821837 8704152 10881232 15.32 110.79 125.01 125.01 91815829485 122.94 122.94 91815829485
8 에스엘에스바이오 246250 7 2300 2 340 17.35 17395890 11879913 15348206 17395890 17.35 146.43 113.34 113.34 40697473739 115.29 115.29 40697473739
9 비큐AI 148780 8 1785 2 196 12.33 29015468 13885812 31445725 29015468 12.33 208.96 92.27 92.27 54688018400 97.43 97.43 54688018400
10 한국피아이엠 448900 9 18620 2 1920 11.50 5675768 453289 6004457 5675768 11.50 1252.13 94.53 94.53 106731523960 95.46 95.46 106731523960
11 프롬바이오 377220 10 2585 2 285 12.39 23320612 412977 28310000 23320612 12.39 5646.95 82.38 82.38 63664556114 87.00 87.00 63664556114
12 iMBC 052220 11 4620 2 205 4.64 18277562 392033 23000000 18277562 4.64 4662.25 79.47 79.47 90199542973 84.89 84.89 90199542973
13 평화산업 090080 12 1894 5 -191 -9.16 38514739 12026982 54902259 38514739 -9.16 320.24 70.15 70.15 87972210885 84.60 84.60 87972210885
14 오가노이드사이언스 476040 13 34050 2 3600 11.82 5345614 4872989 6505950 5345614 11.82 109.70 82.17 82.17 174711980175 78.87 78.87 174711980175
15 이스트에이드 239340 14 3055 2 185 6.45 18689677 29049040 26979634 18689677 6.45 64.34 69.27 69.27 59538700429 72.24 72.24 59538700429
16 로보로보 215100 15 4935 2 385 8.46 12737077 495589 20348454 12737077 8.46 2570.09 62.59 62.59 67126178091 66.85 66.85 67126178091
17 상지건설 042940 16 49600 2 2850 6.10 2546808 0 3981814 2546808 6.10 0.00 63.96 63.96 129650248975 65.65 65.65 129650248975
18 평화홀딩스 010770 17 12370 2 800 6.91 8367043 1224551 14625466 8367043 6.91 683.27 57.21 57.21 114675468645 63.39 63.39 114675468645
19 대영포장 014160 18 1618 5 -269 -14.26 55979805 26533134 108394549 55979805 -14.26 210.98 51.64 51.64 106660977958 60.82 60.82 106660977958
20 형지I&C 011080 19 2495 5 -10 -0.40 17554548 36929948 31541686 17554548 -0.40 47.53 55.66 55.66 44943429220 57.11 57.11 44943429220
21 넥스트아이 137940 20 957 5 -79 -7.63 40969669 6243206 85368992 40969669 -7.63 656.23 47.99 47.99 43132144227 52.79 52.79 43132144227
22 한진칼우 18064K 21 29700 1 6850 29.98 227707 1474 536766 227707 29.98 9999.99 42.42 42.42 6713785850 42.11 42.11 6713785850
23 PLUS 차이나AI테크TOP10 0047N0 22 10240 2 220 2.20 301970 0 750000 301970 2.20 0.00 40.26 40.26 3164986981 41.21 41.21 3164986981
24 스톰테크 352090 23 4270 2 530 14.17 10547634 145012 26872998 10547634 14.17 7273.63 39.25 39.25 46032233975 40.12 40.12 46032233975
25 시선AI 340810 24 4785 2 925 23.96 4376920 146609 10597863 4376920 23.96 2985.44 41.30 41.30 20194418691 39.82 39.82 20194418691
26 나우로보틱스 459510 25 20550 1 4710 29.73 5086889 2982969 12547732 5086889 29.73 170.53 40.54 40.54 96222574755 37.32 37.32 96222574755
27 메이슨캐피탈 021880 26 399 2 74 22.77 55541844 11289487 152184408 55541844 22.77 491.98 36.50 36.50 22320744671 36.76 36.76 22320744671
28 아이스크림에듀 289010 27 2205 5 -455 -17.11 4615107 269584 13523317 4615107 -17.11 1711.94 34.13 34.13 10597298736 35.54 35.54 10597298736
29 삼보산업 009620 28 2815 5 -960 -25.43 4932754 6229738 16386091 4932754 -25.43 79.18 30.10 30.10 16052116303 34.80 34.80 16052116303
30 마음AI 377480 29 22650 2 150 0.67 2185370 4591503 6747679 2185370 0.67 47.60 32.39 32.39 50707252625 33.18 33.18 50707252625
31 대정화금 120240 30 13800 2 1200 9.52 2244126 4832 7190391 2244126 9.52 9999.99 31.21 31.21 32906391155 33.16 33.16 32906391155

31
top30/20250513/top30-atvtr-20250513-140002.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
우듬지팜,403490,1,2365,2,325,15.93,100122017,65261656,45212464,100122017,15.93,153.42,221.45,221.45,220959262445,206.64,206.64,220959262445
케이쓰리아이,431190,2,5570,2,865,18.38,11643945,144219,7486442,11643945,18.38,8073.79,155.53,155.53,65217291802,156.40,156.40,65217291802
포메탈,119500,3,3765,2,600,18.96,16848246,1899081,11847232,16848246,18.96,887.18,142.21,142.21,63771499904,142.97,142.97,63771499904
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10340,2,315,3.14,1219156,0,900000,1219156,3.14,0.00,135.46,135.46,12778382403,137.31,137.31,12778382403
로킷헬스케어,376900,5,15210,2,460,3.12,11780194,42739712,9669449,11780194,3.12,27.56,121.83,121.83,188325130165,128.05,128.05,188325130165
형지글로벌,308100,6,8650,2,1210,16.26,11008346,9821837,8704152,11008346,16.26,112.08,126.47,126.47,92916600245,123.41,123.41,92916600245
에스엘에스바이오,246250,7,2235,2,275,14.03,17857615,11879913,15348206,17857615,14.03,150.32,116.35,116.35,41737296090,121.67,121.67,41737296090
한국피아이엠,448900,8,18590,2,1890,11.32,5710188,453289,6004457,5710188,11.32,1259.72,95.10,95.10,107370287125,96.19,96.19,107370287125
비큐AI,148780,9,1845,2,256,16.11,29282381,13885812,31445725,29282381,16.11,210.88,93.12,93.12,55172814565,95.10,95.10,55172814565
프롬바이오,377220,10,2580,2,280,12.17,24151010,412977,28310000,24151010,12.17,5848.03,85.31,85.31,65781325531,90.06,90.06,65781325531
iMBC,052220,11,4600,2,185,4.19,18384993,392033,23000000,18384993,4.19,4689.65,79.93,79.93,90695290383,85.72,85.72,90695290383
오가노이드사이언스,476040,12,34700,2,4250,13.96,5891888,4872989,6505950,5891888,13.96,120.91,90.56,90.56,193106197175,85.54,85.54,193106197175
평화산업,090080,13,1939,5,-146,-7.00,39668101,12026982,54902259,39668101,-7.00,329.83,72.25,72.25,90198922527,84.73,84.73,90198922527
이스트에이드,239340,14,3000,2,130,4.53,19189397,29049040,26979634,19189397,4.53,66.06,71.13,71.13,61039706256,75.41,75.41,61039706256
로보로보,215100,15,4920,2,370,8.13,12850648,495589,20348454,12850648,8.13,2593.01,63.15,63.15,67684600423,67.61,67.61,67684600423
상지건설,042940,16,49650,2,2900,6.20,2563598,0,3981814,2563598,6.20,0.00,64.38,64.38,130481596975,66.00,66.00,130481596975
평화홀딩스,010770,17,12730,2,1160,10.03,8604384,1224551,14625466,8604384,10.03,702.66,58.83,58.83,117679185860,63.21,63.21,117679185860
대영포장,014160,18,1640,5,-247,-13.09,56571564,26533134,108394549,56571564,-13.09,213.21,52.19,52.19,107622847069,60.54,60.54,107622847069
형지I&C,011080,19,2500,5,-5,-0.20,17622920,36929948,31541686,17622920,-0.20,47.72,55.87,55.87,45114679551,57.21,57.21,45114679551
넥스트아이,137940,20,929,5,-107,-10.33,41799188,6243206,85368992,41799188,-10.33,669.51,48.96,48.96,43900398889,55.35,55.35,43900398889
한진칼우,18064K,21,29700,1,6850,29.98,227762,1474,536766,227762,29.98,9999.99,42.43,42.43,6715419350,42.12,42.12,6715419350
PLUS 차이나AI테크TOP10,0047N0,22,10235,2,215,2.15,302573,0,750000,302573,2.15,0.00,40.34,40.34,3171158736,41.31,41.31,3171158736
시선AI,340810,23,4755,2,895,23.19,4415219,146609,10597863,4415219,23.19,3011.56,41.66,41.66,20375688711,40.43,40.43,20375688711
스톰테크,352090,24,4285,2,545,14.57,10572698,145012,26872998,10572698,14.57,7290.91,39.34,39.34,46139529915,40.07,40.07,46139529915
나우로보틱스,459510,25,20550,1,4710,29.73,5087512,2982969,12547732,5087512,29.73,170.55,40.55,40.55,96235377405,37.32,37.32,96235377405
메이슨캐피탈,021880,26,396,2,71,21.85,55944568,11289487,152184408,55944568,21.85,495.55,36.76,36.76,22480385651,37.30,37.30,22480385651
아이스크림에듀,289010,27,2205,5,-455,-17.11,4649135,269584,13523317,4649135,-17.11,1724.56,34.38,34.38,10672456496,35.79,35.79,10672456496
삼보산업,009620,28,2845,5,-930,-24.64,5007853,6229738,16386091,5007853,-24.64,80.39,30.56,30.56,16264840046,34.89,34.89,16264840046
대정화금,120240,29,13650,2,1050,8.33,2286969,4832,7190391,2286969,8.33,9999.99,31.81,31.81,33492437500,34.12,34.12,33492437500
마음AI,377480,30,22600,2,100,0.44,2234429,4591503,6747679,2234429,0.44,48.66,33.11,33.11,51813429525,33.98,33.98,51813429525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2365 2 325 15.93 100122017 65261656 45212464 100122017 15.93 153.42 221.45 221.45 220959262445 206.64 206.64 220959262445
3 케이쓰리아이 431190 2 5570 2 865 18.38 11643945 144219 7486442 11643945 18.38 8073.79 155.53 155.53 65217291802 156.40 156.40 65217291802
4 포메탈 119500 3 3765 2 600 18.96 16848246 1899081 11847232 16848246 18.96 887.18 142.21 142.21 63771499904 142.97 142.97 63771499904
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10340 2 315 3.14 1219156 0 900000 1219156 3.14 0.00 135.46 135.46 12778382403 137.31 137.31 12778382403
6 로킷헬스케어 376900 5 15210 2 460 3.12 11780194 42739712 9669449 11780194 3.12 27.56 121.83 121.83 188325130165 128.05 128.05 188325130165
7 형지글로벌 308100 6 8650 2 1210 16.26 11008346 9821837 8704152 11008346 16.26 112.08 126.47 126.47 92916600245 123.41 123.41 92916600245
8 에스엘에스바이오 246250 7 2235 2 275 14.03 17857615 11879913 15348206 17857615 14.03 150.32 116.35 116.35 41737296090 121.67 121.67 41737296090
9 한국피아이엠 448900 8 18590 2 1890 11.32 5710188 453289 6004457 5710188 11.32 1259.72 95.10 95.10 107370287125 96.19 96.19 107370287125
10 비큐AI 148780 9 1845 2 256 16.11 29282381 13885812 31445725 29282381 16.11 210.88 93.12 93.12 55172814565 95.10 95.10 55172814565
11 프롬바이오 377220 10 2580 2 280 12.17 24151010 412977 28310000 24151010 12.17 5848.03 85.31 85.31 65781325531 90.06 90.06 65781325531
12 iMBC 052220 11 4600 2 185 4.19 18384993 392033 23000000 18384993 4.19 4689.65 79.93 79.93 90695290383 85.72 85.72 90695290383
13 오가노이드사이언스 476040 12 34700 2 4250 13.96 5891888 4872989 6505950 5891888 13.96 120.91 90.56 90.56 193106197175 85.54 85.54 193106197175
14 평화산업 090080 13 1939 5 -146 -7.00 39668101 12026982 54902259 39668101 -7.00 329.83 72.25 72.25 90198922527 84.73 84.73 90198922527
15 이스트에이드 239340 14 3000 2 130 4.53 19189397 29049040 26979634 19189397 4.53 66.06 71.13 71.13 61039706256 75.41 75.41 61039706256
16 로보로보 215100 15 4920 2 370 8.13 12850648 495589 20348454 12850648 8.13 2593.01 63.15 63.15 67684600423 67.61 67.61 67684600423
17 상지건설 042940 16 49650 2 2900 6.20 2563598 0 3981814 2563598 6.20 0.00 64.38 64.38 130481596975 66.00 66.00 130481596975
18 평화홀딩스 010770 17 12730 2 1160 10.03 8604384 1224551 14625466 8604384 10.03 702.66 58.83 58.83 117679185860 63.21 63.21 117679185860
19 대영포장 014160 18 1640 5 -247 -13.09 56571564 26533134 108394549 56571564 -13.09 213.21 52.19 52.19 107622847069 60.54 60.54 107622847069
20 형지I&C 011080 19 2500 5 -5 -0.20 17622920 36929948 31541686 17622920 -0.20 47.72 55.87 55.87 45114679551 57.21 57.21 45114679551
21 넥스트아이 137940 20 929 5 -107 -10.33 41799188 6243206 85368992 41799188 -10.33 669.51 48.96 48.96 43900398889 55.35 55.35 43900398889
22 한진칼우 18064K 21 29700 1 6850 29.98 227762 1474 536766 227762 29.98 9999.99 42.43 42.43 6715419350 42.12 42.12 6715419350
23 PLUS 차이나AI테크TOP10 0047N0 22 10235 2 215 2.15 302573 0 750000 302573 2.15 0.00 40.34 40.34 3171158736 41.31 41.31 3171158736
24 시선AI 340810 23 4755 2 895 23.19 4415219 146609 10597863 4415219 23.19 3011.56 41.66 41.66 20375688711 40.43 40.43 20375688711
25 스톰테크 352090 24 4285 2 545 14.57 10572698 145012 26872998 10572698 14.57 7290.91 39.34 39.34 46139529915 40.07 40.07 46139529915
26 나우로보틱스 459510 25 20550 1 4710 29.73 5087512 2982969 12547732 5087512 29.73 170.55 40.55 40.55 96235377405 37.32 37.32 96235377405
27 메이슨캐피탈 021880 26 396 2 71 21.85 55944568 11289487 152184408 55944568 21.85 495.55 36.76 36.76 22480385651 37.30 37.30 22480385651
28 아이스크림에듀 289010 27 2205 5 -455 -17.11 4649135 269584 13523317 4649135 -17.11 1724.56 34.38 34.38 10672456496 35.79 35.79 10672456496
29 삼보산업 009620 28 2845 5 -930 -24.64 5007853 6229738 16386091 5007853 -24.64 80.39 30.56 30.56 16264840046 34.89 34.89 16264840046
30 대정화금 120240 29 13650 2 1050 8.33 2286969 4832 7190391 2286969 8.33 9999.99 31.81 31.81 33492437500 34.12 34.12 33492437500
31 마음AI 377480 30 22600 2 100 0.44 2234429 4591503 6747679 2234429 0.44 48.66 33.11 33.11 51813429525 33.98 33.98 51813429525

31
top30/20250513/top30-atvtr-20250513-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2300,2,260,12.75,104062377,65261656,45212464,104062377,12.75,159.45,230.16,230.16,230061358279,221.24,221.24,230061358279
케이쓰리아이,431190,2,5700,2,995,21.15,11903569,144219,7486442,11903569,21.15,8253.81,159.00,159.00,66672348212,156.24,156.24,66672348212
포메탈,119500,3,3705,2,540,17.06,17196545,1899081,11847232,17196545,17.06,905.52,145.15,145.15,65058530754,148.22,148.22,65058530754
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10380,2,355,3.54,1236672,0,900000,1236672,3.54,0.00,137.41,137.41,12959745148,138.73,138.73,12959745148
로킷헬스케어,376900,5,15280,2,530,3.59,11997479,42739712,9669449,11997479,3.59,28.07,124.08,124.08,191659840420,129.72,129.72,191659840420
형지글로벌,308100,6,8660,2,1220,16.40,11131313,9821837,8704152,11131313,16.40,113.33,127.89,127.89,93983967880,124.68,124.68,93983967880
에스엘에스바이오,246250,7,2225,2,265,13.52,17978321,11879913,15348206,17978321,13.52,151.33,117.14,117.14,42006228388,123.01,123.01,42006228388
한국피아이엠,448900,8,18590,2,1890,11.32,5731167,453289,6004457,5731167,11.32,1264.35,95.45,95.45,107759189870,96.54,96.54,107759189870
오가노이드사이언스,476040,9,36100,2,5650,18.56,6792835,4872989,6505950,6792835,18.56,139.40,104.41,104.41,225412065475,95.98,95.98,225412065475
비큐AI,148780,10,1843,2,254,15.98,29495223,13885812,31445725,29495223,15.98,212.41,93.80,93.80,55562644941,95.87,95.87,55562644941
프롬바이오,377220,11,2515,2,215,9.35,24570957,412977,28310000,24570957,9.35,5949.72,86.79,86.79,66847098031,93.89,93.89,66847098031
평화산업,090080,12,1860,5,-225,-10.79,40639209,12026982,54902259,40639209,-10.79,337.90,74.02,74.02,92044238171,90.13,90.13,92044238171
iMBC,052220,13,4615,2,200,4.53,18453111,392033,23000000,18453111,4.53,4707.03,80.23,80.23,91009077978,85.74,85.74,91009077978
이스트에이드,239340,14,3045,2,175,6.10,19456663,29049040,26979634,19456663,6.10,66.98,72.12,72.12,61836793921,75.27,75.27,61836793921
로보로보,215100,15,4895,2,345,7.58,12925988,495589,20348454,12925988,7.58,2608.21,63.52,63.52,68054543387,68.32,68.32,68054543387
평화홀딩스,010770,16,12190,2,620,5.36,8879337,1224551,14625466,8879337,5.36,725.11,60.71,60.71,121078845925,67.91,67.91,121078845925
상지건설,042940,17,49300,2,2550,5.45,2580567,0,3981814,2580567,5.45,0.00,64.81,64.81,131319663075,66.90,66.90,131319663075
대영포장,014160,18,1618,5,-269,-14.26,57109387,26533134,108394549,57109387,-14.26,215.24,52.69,52.69,108499127798,61.86,61.86,108499127798
형지I&C,011080,19,2500,5,-5,-0.20,17771438,36929948,31541686,17771438,-0.20,48.12,56.34,56.34,45487409865,57.69,57.69,45487409865
넥스트아이,137940,20,915,5,-121,-11.68,42369722,6243206,85368992,42369722,-11.68,678.65,49.63,49.63,44431143011,56.88,56.88,44431143011
한진칼우,18064K,21,29700,1,6850,29.98,227764,1474,536766,227764,29.98,9999.99,42.43,42.43,6715478750,42.12,42.12,6715478750
시선AI,340810,22,4660,2,800,20.73,4448331,146609,10597863,4448331,20.73,3034.15,41.97,41.97,20531068481,41.57,41.57,20531068481
PLUS 차이나AI테크TOP10,0047N0,23,10270,2,250,2.50,303857,0,750000,303857,2.50,0.00,40.51,40.51,3184277471,41.34,41.34,3184277471
스톰테크,352090,24,4280,2,540,14.44,10603715,145012,26872998,10603715,14.44,7312.30,39.46,39.46,46272295000,40.23,40.23,46272295000
메이슨캐피탈,021880,25,394,2,69,21.23,56610400,11289487,152184408,56610400,21.23,501.44,37.20,37.20,22743139359,37.93,37.93,22743139359
나우로보틱스,459510,26,20550,1,4710,29.73,5089015,2982969,12547732,5089015,29.73,170.60,40.56,40.56,96266264055,37.33,37.33,96266264055
대정화금,120240,27,13280,2,680,5.40,2357768,4832,7190391,2357768,5.40,9999.99,32.79,32.79,34438544505,36.07,36.07,34438544505
아이스크림에듀,289010,28,2210,5,-450,-16.92,4695248,269584,13523317,4695248,-16.92,1741.66,34.72,34.72,10774475466,36.05,36.05,10774475466
삼보산업,009620,29,2825,5,-950,-25.17,5079017,6229738,16386091,5079017,-25.17,81.53,31.00,31.00,16469212051,35.58,35.58,16469212051
마음AI,377480,30,22600,2,100,0.44,2257713,4591503,6747679,2257713,0.44,49.17,33.46,33.46,52338021125,34.32,34.32,52338021125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2300 2 260 12.75 104062377 65261656 45212464 104062377 12.75 159.45 230.16 230.16 230061358279 221.24 221.24 230061358279
3 케이쓰리아이 431190 2 5700 2 995 21.15 11903569 144219 7486442 11903569 21.15 8253.81 159.00 159.00 66672348212 156.24 156.24 66672348212
4 포메탈 119500 3 3705 2 540 17.06 17196545 1899081 11847232 17196545 17.06 905.52 145.15 145.15 65058530754 148.22 148.22 65058530754
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10380 2 355 3.54 1236672 0 900000 1236672 3.54 0.00 137.41 137.41 12959745148 138.73 138.73 12959745148
6 로킷헬스케어 376900 5 15280 2 530 3.59 11997479 42739712 9669449 11997479 3.59 28.07 124.08 124.08 191659840420 129.72 129.72 191659840420
7 형지글로벌 308100 6 8660 2 1220 16.40 11131313 9821837 8704152 11131313 16.40 113.33 127.89 127.89 93983967880 124.68 124.68 93983967880
8 에스엘에스바이오 246250 7 2225 2 265 13.52 17978321 11879913 15348206 17978321 13.52 151.33 117.14 117.14 42006228388 123.01 123.01 42006228388
9 한국피아이엠 448900 8 18590 2 1890 11.32 5731167 453289 6004457 5731167 11.32 1264.35 95.45 95.45 107759189870 96.54 96.54 107759189870
10 오가노이드사이언스 476040 9 36100 2 5650 18.56 6792835 4872989 6505950 6792835 18.56 139.40 104.41 104.41 225412065475 95.98 95.98 225412065475
11 비큐AI 148780 10 1843 2 254 15.98 29495223 13885812 31445725 29495223 15.98 212.41 93.80 93.80 55562644941 95.87 95.87 55562644941
12 프롬바이오 377220 11 2515 2 215 9.35 24570957 412977 28310000 24570957 9.35 5949.72 86.79 86.79 66847098031 93.89 93.89 66847098031
13 평화산업 090080 12 1860 5 -225 -10.79 40639209 12026982 54902259 40639209 -10.79 337.90 74.02 74.02 92044238171 90.13 90.13 92044238171
14 iMBC 052220 13 4615 2 200 4.53 18453111 392033 23000000 18453111 4.53 4707.03 80.23 80.23 91009077978 85.74 85.74 91009077978
15 이스트에이드 239340 14 3045 2 175 6.10 19456663 29049040 26979634 19456663 6.10 66.98 72.12 72.12 61836793921 75.27 75.27 61836793921
16 로보로보 215100 15 4895 2 345 7.58 12925988 495589 20348454 12925988 7.58 2608.21 63.52 63.52 68054543387 68.32 68.32 68054543387
17 평화홀딩스 010770 16 12190 2 620 5.36 8879337 1224551 14625466 8879337 5.36 725.11 60.71 60.71 121078845925 67.91 67.91 121078845925
18 상지건설 042940 17 49300 2 2550 5.45 2580567 0 3981814 2580567 5.45 0.00 64.81 64.81 131319663075 66.90 66.90 131319663075
19 대영포장 014160 18 1618 5 -269 -14.26 57109387 26533134 108394549 57109387 -14.26 215.24 52.69 52.69 108499127798 61.86 61.86 108499127798
20 형지I&C 011080 19 2500 5 -5 -0.20 17771438 36929948 31541686 17771438 -0.20 48.12 56.34 56.34 45487409865 57.69 57.69 45487409865
21 넥스트아이 137940 20 915 5 -121 -11.68 42369722 6243206 85368992 42369722 -11.68 678.65 49.63 49.63 44431143011 56.88 56.88 44431143011
22 한진칼우 18064K 21 29700 1 6850 29.98 227764 1474 536766 227764 29.98 9999.99 42.43 42.43 6715478750 42.12 42.12 6715478750
23 시선AI 340810 22 4660 2 800 20.73 4448331 146609 10597863 4448331 20.73 3034.15 41.97 41.97 20531068481 41.57 41.57 20531068481
24 PLUS 차이나AI테크TOP10 0047N0 23 10270 2 250 2.50 303857 0 750000 303857 2.50 0.00 40.51 40.51 3184277471 41.34 41.34 3184277471
25 스톰테크 352090 24 4280 2 540 14.44 10603715 145012 26872998 10603715 14.44 7312.30 39.46 39.46 46272295000 40.23 40.23 46272295000
26 메이슨캐피탈 021880 25 394 2 69 21.23 56610400 11289487 152184408 56610400 21.23 501.44 37.20 37.20 22743139359 37.93 37.93 22743139359
27 나우로보틱스 459510 26 20550 1 4710 29.73 5089015 2982969 12547732 5089015 29.73 170.60 40.56 40.56 96266264055 37.33 37.33 96266264055
28 대정화금 120240 27 13280 2 680 5.40 2357768 4832 7190391 2357768 5.40 9999.99 32.79 32.79 34438544505 36.07 36.07 34438544505
29 아이스크림에듀 289010 28 2210 5 -450 -16.92 4695248 269584 13523317 4695248 -16.92 1741.66 34.72 34.72 10774475466 36.05 36.05 10774475466
30 삼보산업 009620 29 2825 5 -950 -25.17 5079017 6229738 16386091 5079017 -25.17 81.53 31.00 31.00 16469212051 35.58 35.58 16469212051
31 마음AI 377480 30 22600 2 100 0.44 2257713 4591503 6747679 2257713 0.44 49.17 33.46 33.46 52338021125 34.32 34.32 52338021125

31
top30/20250513/top30-atvtr-20250513-142002.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
우듬지팜,403490,1,2210,2,170,8.33,107047015,65261656,45212464,107047015,8.33,164.03,236.76,236.76,236751468681,236.94,236.94,236751468681
케이쓰리아이,431190,2,5530,2,825,17.53,12170504,144219,7486442,12170504,17.53,8438.90,162.57,162.57,68162901952,164.64,164.64,68162901952
포메탈,119500,3,3690,2,525,16.59,17330710,1899081,11847232,17330710,16.59,912.58,146.28,146.28,65553150774,149.95,149.95,65553150774
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10375,2,350,3.49,1253979,0,900000,1253979,3.49,0.00,139.33,139.33,13139388973,140.72,140.72,13139388973
로킷헬스케어,376900,5,15290,2,540,3.66,12081768,42739712,9669449,12081768,3.66,28.27,124.95,124.95,192945406465,130.50,130.50,192945406465
형지글로벌,308100,6,8680,2,1240,16.67,11246294,9821837,8704152,11246294,16.67,114.50,129.21,129.21,94984352875,125.72,125.72,94984352875
에스엘에스바이오,246250,7,2240,2,280,14.29,18081315,11879913,15348206,18081315,14.29,152.20,117.81,117.81,42235944493,122.85,122.85,42235944493
오가노이드사이언스,476040,8,38100,2,7650,25.12,7791962,4872989,6505950,7791962,25.12,159.90,119.77,119.77,262114089425,105.74,105.74,262114089425
프롬바이오,377220,9,2455,2,155,6.74,25203643,412977,28310000,25203643,6.74,6102.92,89.03,89.03,68415860028,98.44,98.44,68415860028
한국피아이엠,448900,10,18730,2,2030,12.16,5777555,453289,6004457,5777555,12.16,1274.59,96.22,96.22,108625288260,96.59,96.59,108625288260
비큐AI,148780,11,1865,2,276,17.37,29732193,13885812,31445725,29732193,17.37,214.12,94.55,94.55,55996595106,95.48,95.48,55996595106
평화산업,090080,12,1867,5,-218,-10.46,41368210,12026982,54902259,41368210,-10.46,343.96,75.35,75.35,93398215640,91.12,91.12,93398215640
iMBC,052220,13,4615,2,200,4.53,18492050,392033,23000000,18492050,4.53,4716.96,80.40,80.40,91188708583,85.91,85.91,91188708583
이스트에이드,239340,14,2910,2,40,1.39,20106188,29049040,26979634,20106188,1.39,69.21,74.52,74.52,63752731606,81.20,81.20,63752731606
로보로보,215100,15,4840,2,290,6.37,13049665,495589,20348454,13049665,6.37,2633.16,64.13,64.13,68656189724,69.71,69.71,68656189724
상지건설,042940,16,48500,2,1750,3.74,2630957,0,3981814,2630957,3.74,0.00,66.07,66.07,133774368875,69.27,69.27,133774368875
평화홀딩스,010770,17,12140,2,570,4.93,9031085,1224551,14625466,9031085,4.93,737.50,61.75,61.75,122926685375,69.23,69.23,122926685375
대영포장,014160,18,1628,5,-259,-13.73,57309994,26533134,108394549,57309994,-13.73,215.99,52.87,52.87,108825674847,61.67,61.67,108825674847
형지I&C,011080,19,2515,2,10,0.40,17858076,36929948,31541686,17858076,0.40,48.36,56.62,56.62,45705013647,57.62,57.62,45705013647
넥스트아이,137940,20,927,5,-109,-10.52,42622094,6243206,85368992,42622094,-10.52,682.70,49.93,49.93,44663622300,56.44,56.44,44663622300
한진칼우,18064K,21,29700,1,6850,29.98,227774,1474,536766,227774,29.98,9999.99,42.43,42.43,6715775750,42.13,42.13,6715775750
시선AI,340810,22,4700,2,840,21.76,4476648,146609,10597863,4476648,21.76,3053.46,42.24,42.24,20664066845,41.49,41.49,20664066845
PLUS 차이나AI테크TOP10,0047N0,23,10270,2,250,2.50,304021,0,750000,304021,2.50,0.00,40.54,40.54,3185961591,41.36,41.36,3185961591
스톰테크,352090,24,4310,2,570,15.24,10644177,145012,26872998,10644177,15.24,7340.20,39.61,39.61,46446085456,40.10,40.10,46446085456
메이슨캐피탈,021880,25,388,2,63,19.38,57170483,11289487,152184408,57170483,19.38,506.40,37.57,37.57,22961049327,38.89,38.89,22961049327
나우로보틱스,459510,26,20550,1,4710,29.73,5089864,2982969,12547732,5089864,29.73,170.63,40.56,40.56,96283711005,37.34,37.34,96283711005
아이스크림에듀,289010,27,2185,5,-475,-17.86,4792844,269584,13523317,4792844,-17.86,1777.87,35.44,35.44,10988686683,37.19,37.19,10988686683
대정화금,120240,28,13190,2,590,4.68,2380362,4832,7190391,2380362,4.68,9999.99,33.10,33.10,34737222665,36.63,36.63,34737222665
삼보산업,009620,29,2880,5,-895,-23.71,5177782,6229738,16386091,5177782,-23.71,83.11,31.60,31.60,16750533666,35.49,35.49,16750533666
마음AI,377480,30,22300,5,-200,-0.89,2292458,4591503,6747679,2292458,-0.89,49.93,33.97,33.97,53117060100,35.30,35.30,53117060100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2210 2 170 8.33 107047015 65261656 45212464 107047015 8.33 164.03 236.76 236.76 236751468681 236.94 236.94 236751468681
3 케이쓰리아이 431190 2 5530 2 825 17.53 12170504 144219 7486442 12170504 17.53 8438.90 162.57 162.57 68162901952 164.64 164.64 68162901952
4 포메탈 119500 3 3690 2 525 16.59 17330710 1899081 11847232 17330710 16.59 912.58 146.28 146.28 65553150774 149.95 149.95 65553150774
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10375 2 350 3.49 1253979 0 900000 1253979 3.49 0.00 139.33 139.33 13139388973 140.72 140.72 13139388973
6 로킷헬스케어 376900 5 15290 2 540 3.66 12081768 42739712 9669449 12081768 3.66 28.27 124.95 124.95 192945406465 130.50 130.50 192945406465
7 형지글로벌 308100 6 8680 2 1240 16.67 11246294 9821837 8704152 11246294 16.67 114.50 129.21 129.21 94984352875 125.72 125.72 94984352875
8 에스엘에스바이오 246250 7 2240 2 280 14.29 18081315 11879913 15348206 18081315 14.29 152.20 117.81 117.81 42235944493 122.85 122.85 42235944493
9 오가노이드사이언스 476040 8 38100 2 7650 25.12 7791962 4872989 6505950 7791962 25.12 159.90 119.77 119.77 262114089425 105.74 105.74 262114089425
10 프롬바이오 377220 9 2455 2 155 6.74 25203643 412977 28310000 25203643 6.74 6102.92 89.03 89.03 68415860028 98.44 98.44 68415860028
11 한국피아이엠 448900 10 18730 2 2030 12.16 5777555 453289 6004457 5777555 12.16 1274.59 96.22 96.22 108625288260 96.59 96.59 108625288260
12 비큐AI 148780 11 1865 2 276 17.37 29732193 13885812 31445725 29732193 17.37 214.12 94.55 94.55 55996595106 95.48 95.48 55996595106
13 평화산업 090080 12 1867 5 -218 -10.46 41368210 12026982 54902259 41368210 -10.46 343.96 75.35 75.35 93398215640 91.12 91.12 93398215640
14 iMBC 052220 13 4615 2 200 4.53 18492050 392033 23000000 18492050 4.53 4716.96 80.40 80.40 91188708583 85.91 85.91 91188708583
15 이스트에이드 239340 14 2910 2 40 1.39 20106188 29049040 26979634 20106188 1.39 69.21 74.52 74.52 63752731606 81.20 81.20 63752731606
16 로보로보 215100 15 4840 2 290 6.37 13049665 495589 20348454 13049665 6.37 2633.16 64.13 64.13 68656189724 69.71 69.71 68656189724
17 상지건설 042940 16 48500 2 1750 3.74 2630957 0 3981814 2630957 3.74 0.00 66.07 66.07 133774368875 69.27 69.27 133774368875
18 평화홀딩스 010770 17 12140 2 570 4.93 9031085 1224551 14625466 9031085 4.93 737.50 61.75 61.75 122926685375 69.23 69.23 122926685375
19 대영포장 014160 18 1628 5 -259 -13.73 57309994 26533134 108394549 57309994 -13.73 215.99 52.87 52.87 108825674847 61.67 61.67 108825674847
20 형지I&C 011080 19 2515 2 10 0.40 17858076 36929948 31541686 17858076 0.40 48.36 56.62 56.62 45705013647 57.62 57.62 45705013647
21 넥스트아이 137940 20 927 5 -109 -10.52 42622094 6243206 85368992 42622094 -10.52 682.70 49.93 49.93 44663622300 56.44 56.44 44663622300
22 한진칼우 18064K 21 29700 1 6850 29.98 227774 1474 536766 227774 29.98 9999.99 42.43 42.43 6715775750 42.13 42.13 6715775750
23 시선AI 340810 22 4700 2 840 21.76 4476648 146609 10597863 4476648 21.76 3053.46 42.24 42.24 20664066845 41.49 41.49 20664066845
24 PLUS 차이나AI테크TOP10 0047N0 23 10270 2 250 2.50 304021 0 750000 304021 2.50 0.00 40.54 40.54 3185961591 41.36 41.36 3185961591
25 스톰테크 352090 24 4310 2 570 15.24 10644177 145012 26872998 10644177 15.24 7340.20 39.61 39.61 46446085456 40.10 40.10 46446085456
26 메이슨캐피탈 021880 25 388 2 63 19.38 57170483 11289487 152184408 57170483 19.38 506.40 37.57 37.57 22961049327 38.89 38.89 22961049327
27 나우로보틱스 459510 26 20550 1 4710 29.73 5089864 2982969 12547732 5089864 29.73 170.63 40.56 40.56 96283711005 37.34 37.34 96283711005
28 아이스크림에듀 289010 27 2185 5 -475 -17.86 4792844 269584 13523317 4792844 -17.86 1777.87 35.44 35.44 10988686683 37.19 37.19 10988686683
29 대정화금 120240 28 13190 2 590 4.68 2380362 4832 7190391 2380362 4.68 9999.99 33.10 33.10 34737222665 36.63 36.63 34737222665
30 삼보산업 009620 29 2880 5 -895 -23.71 5177782 6229738 16386091 5177782 -23.71 83.11 31.60 31.60 16750533666 35.49 35.49 16750533666
31 마음AI 377480 30 22300 5 -200 -0.89 2292458 4591503 6747679 2292458 -0.89 49.93 33.97 33.97 53117060100 35.30 35.30 53117060100

31
top30/20250513/top30-atvtr-20250513-143002.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
우듬지팜,403490,1,2210,2,170,8.33,109343205,65261656,45212464,109343205,8.33,167.55,241.84,241.84,241825913403,242.02,242.02,241825913403
케이쓰리아이,431190,2,5540,2,835,17.75,12260061,144219,7486442,12260061,17.75,8501.00,163.76,163.76,68658592402,165.54,165.54,68658592402
포메탈,119500,3,3675,2,510,16.11,17447477,1899081,11847232,17447477,16.11,918.73,147.27,147.27,65982430747,151.55,151.55,65982430747
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10365,2,340,3.39,1276288,0,900000,1276288,3.39,0.00,141.81,141.81,13370838678,143.33,143.33,13370838678
로킷헬스케어,376900,5,15360,2,610,4.14,12501219,42739712,9669449,12501219,4.14,29.25,129.29,129.29,199435051710,134.28,134.28,199435051710
형지글로벌,308100,6,8520,2,1080,14.52,11378738,9821837,8704152,11378738,14.52,115.85,130.73,130.73,96119794645,129.61,129.61,96119794645
에스엘에스바이오,246250,7,2405,2,445,22.70,19083831,11879913,15348206,19083831,22.70,160.64,124.34,124.34,44581445685,120.78,120.78,44581445685
오가노이드사이언스,476040,8,37750,2,7300,23.97,8416373,4872989,6505950,8416373,23.97,172.71,129.36,129.36,285754591200,116.35,116.35,285754591200
프롬바이오,377220,9,2450,2,150,6.52,26089427,412977,28310000,26089427,6.52,6317.40,92.16,92.16,70593888620,101.78,101.78,70593888620
한국피아이엠,448900,10,18650,2,1950,11.68,5801642,453289,6004457,5801642,11.68,1279.90,96.62,96.62,109075187800,97.40,97.40,109075187800
비큐AI,148780,11,1956,2,367,23.10,31696162,13885812,31445725,31696162,23.10,228.26,100.80,100.80,59817228866,97.25,97.25,59817228866
평화산업,090080,12,1864,5,-221,-10.60,41826497,12026982,54902259,41826497,-10.60,347.77,76.18,76.18,94256487795,92.10,92.10,94256487795
iMBC,052220,13,4610,2,195,4.42,18516079,392033,23000000,18516079,4.42,4723.09,80.50,80.50,91299517405,86.11,86.11,91299517405
이스트에이드,239340,14,2905,2,35,1.22,20305222,29049040,26979634,20305222,1.22,69.90,75.26,75.26,64326631878,82.07,82.07,64326631878
상지건설,042940,15,46900,2,150,0.32,2709502,0,3981814,2709502,0.32,0.00,68.05,68.05,137516086800,73.64,73.64,137516086800
평화홀딩스,010770,16,12020,2,450,3.89,9256103,1224551,14625466,9256103,3.89,755.88,63.29,63.29,125648622185,71.47,71.47,125648622185
로보로보,215100,17,4875,2,325,7.14,13123619,495589,20348454,13123619,7.14,2648.09,64.49,64.49,69014785411,69.57,69.57,69014785411
대영포장,014160,18,1619,5,-268,-14.20,57528267,26533134,108394549,57528267,-14.20,216.82,53.07,53.07,109180221810,62.21,62.21,109180221810
형지I&C,011080,19,2510,2,5,0.20,17966642,36929948,31541686,17966642,0.20,48.65,56.96,56.96,45977556964,58.07,58.07,45977556964
넥스트아이,137940,20,938,5,-98,-9.46,42861542,6243206,85368992,42861542,-9.46,686.53,50.21,50.21,44886508718,56.05,56.05,44886508718
한진칼우,18064K,21,29700,1,6850,29.98,227780,1474,536766,227780,29.98,9999.99,42.44,42.44,6715953950,42.13,42.13,6715953950
PLUS 차이나AI테크TOP10,0047N0,22,10225,2,205,2.05,306864,0,750000,306864,2.05,0.00,40.92,40.92,3215079461,41.92,41.92,3215079461
대한과학,131220,23,5890,2,730,14.15,3191036,237338,7454490,3191036,14.15,1344.51,42.81,42.81,18374086580,41.85,41.85,18374086580
시선AI,340810,24,4745,2,885,22.93,4519478,146609,10597863,4519478,22.93,3082.67,42.65,42.65,20866909936,41.50,41.50,20866909936
스톰테크,352090,25,4295,2,555,14.84,10661362,145012,26872998,10661362,14.84,7352.06,39.67,39.67,46519752426,40.30,40.30,46519752426
메이슨캐피탈,021880,26,387,2,62,19.08,57455331,11289487,152184408,57455331,19.08,508.93,37.75,37.75,23071063279,39.17,39.17,23071063279
아이스크림에듀,289010,27,2185,5,-475,-17.86,4868515,269584,13523317,4868515,-17.86,1805.94,36.00,36.00,11153563363,37.75,37.75,11153563363
나우로보틱스,459510,28,20550,1,4710,29.73,5089962,2982969,12547732,5089962,29.73,170.63,40.56,40.56,96285724905,37.34,37.34,96285724905
대정화금,120240,29,13150,2,550,4.37,2401088,4832,7190391,2401088,4.37,9999.99,33.39,33.39,35010338145,37.03,37.03,35010338145
삼보산업,009620,30,2855,5,-920,-24.37,5221356,6229738,16386091,5221356,-24.37,83.81,31.86,31.86,16875223676,36.07,36.07,16875223676
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2210 2 170 8.33 109343205 65261656 45212464 109343205 8.33 167.55 241.84 241.84 241825913403 242.02 242.02 241825913403
3 케이쓰리아이 431190 2 5540 2 835 17.75 12260061 144219 7486442 12260061 17.75 8501.00 163.76 163.76 68658592402 165.54 165.54 68658592402
4 포메탈 119500 3 3675 2 510 16.11 17447477 1899081 11847232 17447477 16.11 918.73 147.27 147.27 65982430747 151.55 151.55 65982430747
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10365 2 340 3.39 1276288 0 900000 1276288 3.39 0.00 141.81 141.81 13370838678 143.33 143.33 13370838678
6 로킷헬스케어 376900 5 15360 2 610 4.14 12501219 42739712 9669449 12501219 4.14 29.25 129.29 129.29 199435051710 134.28 134.28 199435051710
7 형지글로벌 308100 6 8520 2 1080 14.52 11378738 9821837 8704152 11378738 14.52 115.85 130.73 130.73 96119794645 129.61 129.61 96119794645
8 에스엘에스바이오 246250 7 2405 2 445 22.70 19083831 11879913 15348206 19083831 22.70 160.64 124.34 124.34 44581445685 120.78 120.78 44581445685
9 오가노이드사이언스 476040 8 37750 2 7300 23.97 8416373 4872989 6505950 8416373 23.97 172.71 129.36 129.36 285754591200 116.35 116.35 285754591200
10 프롬바이오 377220 9 2450 2 150 6.52 26089427 412977 28310000 26089427 6.52 6317.40 92.16 92.16 70593888620 101.78 101.78 70593888620
11 한국피아이엠 448900 10 18650 2 1950 11.68 5801642 453289 6004457 5801642 11.68 1279.90 96.62 96.62 109075187800 97.40 97.40 109075187800
12 비큐AI 148780 11 1956 2 367 23.10 31696162 13885812 31445725 31696162 23.10 228.26 100.80 100.80 59817228866 97.25 97.25 59817228866
13 평화산업 090080 12 1864 5 -221 -10.60 41826497 12026982 54902259 41826497 -10.60 347.77 76.18 76.18 94256487795 92.10 92.10 94256487795
14 iMBC 052220 13 4610 2 195 4.42 18516079 392033 23000000 18516079 4.42 4723.09 80.50 80.50 91299517405 86.11 86.11 91299517405
15 이스트에이드 239340 14 2905 2 35 1.22 20305222 29049040 26979634 20305222 1.22 69.90 75.26 75.26 64326631878 82.07 82.07 64326631878
16 상지건설 042940 15 46900 2 150 0.32 2709502 0 3981814 2709502 0.32 0.00 68.05 68.05 137516086800 73.64 73.64 137516086800
17 평화홀딩스 010770 16 12020 2 450 3.89 9256103 1224551 14625466 9256103 3.89 755.88 63.29 63.29 125648622185 71.47 71.47 125648622185
18 로보로보 215100 17 4875 2 325 7.14 13123619 495589 20348454 13123619 7.14 2648.09 64.49 64.49 69014785411 69.57 69.57 69014785411
19 대영포장 014160 18 1619 5 -268 -14.20 57528267 26533134 108394549 57528267 -14.20 216.82 53.07 53.07 109180221810 62.21 62.21 109180221810
20 형지I&C 011080 19 2510 2 5 0.20 17966642 36929948 31541686 17966642 0.20 48.65 56.96 56.96 45977556964 58.07 58.07 45977556964
21 넥스트아이 137940 20 938 5 -98 -9.46 42861542 6243206 85368992 42861542 -9.46 686.53 50.21 50.21 44886508718 56.05 56.05 44886508718
22 한진칼우 18064K 21 29700 1 6850 29.98 227780 1474 536766 227780 29.98 9999.99 42.44 42.44 6715953950 42.13 42.13 6715953950
23 PLUS 차이나AI테크TOP10 0047N0 22 10225 2 205 2.05 306864 0 750000 306864 2.05 0.00 40.92 40.92 3215079461 41.92 41.92 3215079461
24 대한과학 131220 23 5890 2 730 14.15 3191036 237338 7454490 3191036 14.15 1344.51 42.81 42.81 18374086580 41.85 41.85 18374086580
25 시선AI 340810 24 4745 2 885 22.93 4519478 146609 10597863 4519478 22.93 3082.67 42.65 42.65 20866909936 41.50 41.50 20866909936
26 스톰테크 352090 25 4295 2 555 14.84 10661362 145012 26872998 10661362 14.84 7352.06 39.67 39.67 46519752426 40.30 40.30 46519752426
27 메이슨캐피탈 021880 26 387 2 62 19.08 57455331 11289487 152184408 57455331 19.08 508.93 37.75 37.75 23071063279 39.17 39.17 23071063279
28 아이스크림에듀 289010 27 2185 5 -475 -17.86 4868515 269584 13523317 4868515 -17.86 1805.94 36.00 36.00 11153563363 37.75 37.75 11153563363
29 나우로보틱스 459510 28 20550 1 4710 29.73 5089962 2982969 12547732 5089962 29.73 170.63 40.56 40.56 96285724905 37.34 37.34 96285724905
30 대정화금 120240 29 13150 2 550 4.37 2401088 4832 7190391 2401088 4.37 9999.99 33.39 33.39 35010338145 37.03 37.03 35010338145
31 삼보산업 009620 30 2855 5 -920 -24.37 5221356 6229738 16386091 5221356 -24.37 83.81 31.86 31.86 16875223676 36.07 36.07 16875223676

31
top30/20250513/top30-atvtr-20250513-144002.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
우듬지팜,403490,1,2165,2,125,6.13,111174099,65261656,45212464,111174099,6.13,170.35,245.89,245.89,245802600496,251.11,251.11,245802600496
케이쓰리아이,431190,2,5540,2,835,17.75,12307150,144219,7486442,12307150,17.75,8533.65,164.39,164.39,68919715947,166.17,166.17,68919715947
포메탈,119500,3,3640,2,475,15.01,17652247,1899081,11847232,17652247,15.01,929.52,149.00,149.00,66728784363,154.74,154.74,66728784363
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10370,2,345,3.44,1294528,0,900000,1294528,3.44,0.00,143.84,143.84,13559858008,145.29,145.29,13559858008
로킷헬스케어,376900,5,15270,2,520,3.53,12635691,42739712,9669449,12635691,3.53,29.56,130.68,130.68,201497108210,136.47,136.47,201497108210
형지글로벌,308100,6,8390,2,950,12.77,11542580,9821837,8704152,11542580,12.77,117.52,132.61,132.61,97505879815,133.52,133.52,97505879815
에스엘에스바이오,246250,7,2415,2,455,23.21,20217463,11879913,15348206,20217463,23.21,170.18,131.73,131.73,47260856712,127.50,127.50,47260856712
오가노이드사이언스,476040,8,36550,2,6100,20.03,8808606,4872989,6505950,8808606,20.03,180.76,135.39,135.39,300296360550,126.29,126.29,300296360550
프롬바이오,377220,9,2455,2,155,6.74,26473606,412977,28310000,26473606,6.74,6410.43,93.51,93.51,71541537346,102.94,102.94,71541537346
비큐AI,148780,10,1951,2,362,22.78,32898543,13885812,31445725,32898543,22.78,236.92,104.62,104.62,62184635013,101.36,101.36,62184635013
한국피아이엠,448900,11,18910,2,2210,13.23,5907974,453289,6004457,5907974,13.23,1303.36,98.39,98.39,111079644110,97.83,97.83,111079644110
평화산업,090080,12,1825,5,-260,-12.47,42873693,12026982,54902259,42873693,-12.47,356.48,78.09,78.09,96153319538,95.96,95.96,96153319538
iMBC,052220,13,4625,2,210,4.76,18556610,392033,23000000,18556610,4.76,4733.43,80.68,80.68,91486875278,86.00,86.00,91486875278
이스트에이드,239340,14,2945,2,75,2.61,20677070,29049040,26979634,20677070,2.61,71.18,76.64,76.64,65414555910,82.33,82.33,65414555910
상지건설,042940,15,49150,2,2400,5.13,2939895,0,3981814,2939895,5.13,0.00,73.83,73.83,148245696950,75.75,75.75,148245696950
평화홀딩스,010770,16,11890,2,320,2.77,9607428,1224551,14625466,9607428,2.77,784.57,65.69,65.69,129791288995,74.64,74.64,129791288995
로보로보,215100,17,4865,2,315,6.92,13165818,495589,20348454,13165818,6.92,2656.60,64.70,64.70,69220329414,69.92,69.92,69220329414
대영포장,014160,18,1617,5,-270,-14.31,57914969,26533134,108394549,57914969,-14.31,218.27,53.43,53.43,109804353852,62.65,62.65,109804353852
형지I&C,011080,19,2470,5,-35,-1.40,18187806,36929948,31541686,18187806,-1.40,49.25,57.66,57.66,46528098906,59.72,59.72,46528098906
넥스트아이,137940,20,964,5,-72,-6.95,43447611,6243206,85368992,43447611,-6.95,695.92,50.89,50.89,45448624816,55.23,55.23,45448624816
대한과학,131220,21,5820,2,660,12.79,3541598,237338,7454490,3541598,12.79,1492.22,47.51,47.51,20431950110,47.09,47.09,20431950110
PLUS 차이나AI테크TOP10,0047N0,22,10260,2,240,2.40,310514,0,750000,310514,2.40,0.00,41.40,41.40,3252374401,42.27,42.27,3252374401
시선AI,340810,23,4710,2,850,22.02,4566556,146609,10597863,4566556,22.02,3114.79,43.09,43.09,21089476711,42.25,42.25,21089476711
한진칼우,18064K,24,29700,1,6850,29.98,227780,1474,536766,227780,29.98,9999.99,42.44,42.44,6715953950,42.13,42.13,6715953950
스톰테크,352090,25,4325,2,585,15.64,10713547,145012,26872998,10713547,15.64,7388.04,39.87,39.87,46744800701,40.22,40.22,46744800701
메이슨캐피탈,021880,26,394,2,69,21.23,57775518,11289487,152184408,57775518,21.23,511.76,37.96,37.96,23195777291,38.68,38.68,23195777291
아이스크림에듀,289010,27,2175,5,-485,-18.23,4917783,269584,13523317,4917783,-18.23,1824.21,36.37,36.37,11260550908,38.28,38.28,11260550908
KoAct AI인프라액티브,487130,28,8285,2,135,1.66,190824,7154,500000,190824,1.66,2667.37,38.16,38.16,1579432215,38.13,38.13,1579432215
대정화금,120240,29,13090,2,490,3.89,2425970,4832,7190391,2425970,3.89,9999.99,33.74,33.74,35336734535,37.54,37.54,35336734535
나우로보틱스,459510,30,20550,1,4710,29.73,5090526,2982969,12547732,5090526,29.73,170.65,40.57,40.57,96297315105,37.35,37.35,96297315105
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2165 2 125 6.13 111174099 65261656 45212464 111174099 6.13 170.35 245.89 245.89 245802600496 251.11 251.11 245802600496
3 케이쓰리아이 431190 2 5540 2 835 17.75 12307150 144219 7486442 12307150 17.75 8533.65 164.39 164.39 68919715947 166.17 166.17 68919715947
4 포메탈 119500 3 3640 2 475 15.01 17652247 1899081 11847232 17652247 15.01 929.52 149.00 149.00 66728784363 154.74 154.74 66728784363
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10370 2 345 3.44 1294528 0 900000 1294528 3.44 0.00 143.84 143.84 13559858008 145.29 145.29 13559858008
6 로킷헬스케어 376900 5 15270 2 520 3.53 12635691 42739712 9669449 12635691 3.53 29.56 130.68 130.68 201497108210 136.47 136.47 201497108210
7 형지글로벌 308100 6 8390 2 950 12.77 11542580 9821837 8704152 11542580 12.77 117.52 132.61 132.61 97505879815 133.52 133.52 97505879815
8 에스엘에스바이오 246250 7 2415 2 455 23.21 20217463 11879913 15348206 20217463 23.21 170.18 131.73 131.73 47260856712 127.50 127.50 47260856712
9 오가노이드사이언스 476040 8 36550 2 6100 20.03 8808606 4872989 6505950 8808606 20.03 180.76 135.39 135.39 300296360550 126.29 126.29 300296360550
10 프롬바이오 377220 9 2455 2 155 6.74 26473606 412977 28310000 26473606 6.74 6410.43 93.51 93.51 71541537346 102.94 102.94 71541537346
11 비큐AI 148780 10 1951 2 362 22.78 32898543 13885812 31445725 32898543 22.78 236.92 104.62 104.62 62184635013 101.36 101.36 62184635013
12 한국피아이엠 448900 11 18910 2 2210 13.23 5907974 453289 6004457 5907974 13.23 1303.36 98.39 98.39 111079644110 97.83 97.83 111079644110
13 평화산업 090080 12 1825 5 -260 -12.47 42873693 12026982 54902259 42873693 -12.47 356.48 78.09 78.09 96153319538 95.96 95.96 96153319538
14 iMBC 052220 13 4625 2 210 4.76 18556610 392033 23000000 18556610 4.76 4733.43 80.68 80.68 91486875278 86.00 86.00 91486875278
15 이스트에이드 239340 14 2945 2 75 2.61 20677070 29049040 26979634 20677070 2.61 71.18 76.64 76.64 65414555910 82.33 82.33 65414555910
16 상지건설 042940 15 49150 2 2400 5.13 2939895 0 3981814 2939895 5.13 0.00 73.83 73.83 148245696950 75.75 75.75 148245696950
17 평화홀딩스 010770 16 11890 2 320 2.77 9607428 1224551 14625466 9607428 2.77 784.57 65.69 65.69 129791288995 74.64 74.64 129791288995
18 로보로보 215100 17 4865 2 315 6.92 13165818 495589 20348454 13165818 6.92 2656.60 64.70 64.70 69220329414 69.92 69.92 69220329414
19 대영포장 014160 18 1617 5 -270 -14.31 57914969 26533134 108394549 57914969 -14.31 218.27 53.43 53.43 109804353852 62.65 62.65 109804353852
20 형지I&C 011080 19 2470 5 -35 -1.40 18187806 36929948 31541686 18187806 -1.40 49.25 57.66 57.66 46528098906 59.72 59.72 46528098906
21 넥스트아이 137940 20 964 5 -72 -6.95 43447611 6243206 85368992 43447611 -6.95 695.92 50.89 50.89 45448624816 55.23 55.23 45448624816
22 대한과학 131220 21 5820 2 660 12.79 3541598 237338 7454490 3541598 12.79 1492.22 47.51 47.51 20431950110 47.09 47.09 20431950110
23 PLUS 차이나AI테크TOP10 0047N0 22 10260 2 240 2.40 310514 0 750000 310514 2.40 0.00 41.40 41.40 3252374401 42.27 42.27 3252374401
24 시선AI 340810 23 4710 2 850 22.02 4566556 146609 10597863 4566556 22.02 3114.79 43.09 43.09 21089476711 42.25 42.25 21089476711
25 한진칼우 18064K 24 29700 1 6850 29.98 227780 1474 536766 227780 29.98 9999.99 42.44 42.44 6715953950 42.13 42.13 6715953950
26 스톰테크 352090 25 4325 2 585 15.64 10713547 145012 26872998 10713547 15.64 7388.04 39.87 39.87 46744800701 40.22 40.22 46744800701
27 메이슨캐피탈 021880 26 394 2 69 21.23 57775518 11289487 152184408 57775518 21.23 511.76 37.96 37.96 23195777291 38.68 38.68 23195777291
28 아이스크림에듀 289010 27 2175 5 -485 -18.23 4917783 269584 13523317 4917783 -18.23 1824.21 36.37 36.37 11260550908 38.28 38.28 11260550908
29 KoAct AI인프라액티브 487130 28 8285 2 135 1.66 190824 7154 500000 190824 1.66 2667.37 38.16 38.16 1579432215 38.13 38.13 1579432215
30 대정화금 120240 29 13090 2 490 3.89 2425970 4832 7190391 2425970 3.89 9999.99 33.74 33.74 35336734535 37.54 37.54 35336734535
31 나우로보틱스 459510 30 20550 1 4710 29.73 5090526 2982969 12547732 5090526 29.73 170.65 40.57 40.57 96297315105 37.35 37.35 96297315105

31
top30/20250513/top30-atvtr-20250513-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2165,2,125,6.13,113374261,65261656,45212464,113374261,6.13,173.72,250.76,250.76,250546985531,255.96,255.96,250546985531
케이쓰리아이,431190,2,5520,2,815,17.32,12385349,144219,7486442,12385349,17.32,8587.88,165.44,165.44,69353433702,167.82,167.82,69353433702
포메탈,119500,3,3575,2,410,12.95,17876318,1899081,11847232,17876318,12.95,941.31,150.89,150.89,67536517977,159.46,159.46,67536517977
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10400,2,375,3.74,1313473,0,900000,1313473,3.74,0.00,145.94,145.94,13756533728,146.97,146.97,13756533728
로킷헬스케어,376900,5,15210,2,460,3.12,12769497,42739712,9669449,12769497,3.12,29.88,132.06,132.06,203542890575,138.40,138.40,203542890575
형지글로벌,308100,6,8540,2,1100,14.78,11866489,9821837,8704152,11866489,14.78,120.82,136.33,136.33,100239175465,134.85,134.85,100239175465
에스엘에스바이오,246250,7,2485,2,525,26.79,21844218,11879913,15348206,21844218,26.79,183.88,142.32,142.32,51269669661,134.42,134.42,51269669661
오가노이드사이언스,476040,8,37750,2,7300,23.97,9444947,4872989,6505950,9444947,23.97,193.82,145.17,145.17,324392437375,132.08,132.08,324392437375
비큐AI,148780,9,1878,2,289,18.19,33766096,13885812,31445725,33766096,18.19,243.17,107.38,107.38,63829133293,108.08,108.08,63829133293
프롬바이오,377220,10,2440,2,140,6.09,27019533,412977,28310000,27019533,6.09,6542.62,95.44,95.44,72884806291,105.51,105.51,72884806291
한국피아이엠,448900,11,18820,2,2120,12.69,5967601,453289,6004457,5967601,12.69,1316.51,99.39,99.39,112204434895,99.29,99.29,112204434895
평화산업,090080,12,1818,5,-267,-12.81,43430117,12026982,54902259,43430117,-12.81,361.11,79.10,79.10,97169208355,97.35,97.35,97169208355
iMBC,052220,13,4635,2,220,4.98,18611148,392033,23000000,18611148,4.98,4747.34,80.92,80.92,91739475186,86.06,86.06,91739475186
이스트에이드,239340,14,2940,2,70,2.44,20800763,29049040,26979634,20800763,2.44,71.61,77.10,77.10,65777447783,82.93,82.93,65777447783
상지건설,042940,15,47850,2,1100,2.35,3057447,0,3981814,3057447,2.35,0.00,76.79,76.79,153930747075,80.79,80.79,153930747075
평화홀딩스,010770,16,11950,2,380,3.28,9786888,1224551,14625466,9786888,3.28,799.22,66.92,66.92,131945063560,75.49,75.49,131945063560
로보로보,215100,17,4870,2,320,7.03,13209494,495589,20348454,13209494,7.03,2665.41,64.92,64.92,69432847094,70.07,70.07,69432847094
대영포장,014160,18,1614,5,-273,-14.47,58174061,26533134,108394549,58174061,-14.47,219.25,53.67,53.67,110223313385,63.00,63.00,110223313385
형지I&C,011080,19,2485,5,-20,-0.80,18333675,36929948,31541686,18333675,-0.80,49.64,58.13,58.13,46888170326,59.82,59.82,46888170326
대한과학,131220,20,5370,2,210,4.07,4064390,237338,7454490,4064390,4.07,1712.49,54.52,54.52,23315754480,58.24,58.24,23315754480
넥스트아이,137940,21,993,5,-43,-4.15,43920425,6243206,85368992,43920425,-4.15,703.49,51.45,51.45,45911287616,54.16,54.16,45911287616
시선AI,340810,22,4660,2,800,20.73,4622540,146609,10597863,4622540,20.73,3152.97,43.62,43.62,21349717756,43.23,43.23,21349717756
PLUS 차이나AI테크TOP10,0047N0,23,10290,2,270,2.69,310582,0,750000,310582,2.69,0.00,41.41,41.41,3253072281,42.15,42.15,3253072281
한진칼우,18064K,24,29700,1,6850,29.98,227869,1474,536766,227869,29.98,9999.99,42.45,42.45,6718597250,42.14,42.14,6718597250
스톰테크,352090,25,4295,2,555,14.84,10773788,145012,26872998,10773788,14.84,7429.58,40.09,40.09,47004816194,40.73,40.73,47004816194
메이슨캐피탈,021880,26,383,2,58,17.85,58641888,11289487,152184408,58641888,17.85,519.44,38.53,38.53,23529263171,40.37,40.37,23529263171
KoAct AI인프라액티브,487130,27,8285,2,135,1.66,195088,7154,500000,195088,1.66,2726.98,39.02,39.02,1614754280,38.98,38.98,1614754280
아이스크림에듀,289010,28,2175,5,-485,-18.23,4970371,269584,13523317,4970371,-18.23,1843.72,36.75,36.75,11374978386,38.67,38.67,11374978386
나우IB,293580,29,1743,2,135,8.40,35924801,10879217,94929950,35924801,8.40,330.21,37.84,37.84,63869820325,38.60,38.60,63869820325
대정화금,120240,30,13100,2,500,3.97,2437201,4832,7190391,2437201,3.97,9999.99,33.90,33.90,35483689425,37.67,37.67,35483689425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2165 2 125 6.13 113374261 65261656 45212464 113374261 6.13 173.72 250.76 250.76 250546985531 255.96 255.96 250546985531
3 케이쓰리아이 431190 2 5520 2 815 17.32 12385349 144219 7486442 12385349 17.32 8587.88 165.44 165.44 69353433702 167.82 167.82 69353433702
4 포메탈 119500 3 3575 2 410 12.95 17876318 1899081 11847232 17876318 12.95 941.31 150.89 150.89 67536517977 159.46 159.46 67536517977
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10400 2 375 3.74 1313473 0 900000 1313473 3.74 0.00 145.94 145.94 13756533728 146.97 146.97 13756533728
6 로킷헬스케어 376900 5 15210 2 460 3.12 12769497 42739712 9669449 12769497 3.12 29.88 132.06 132.06 203542890575 138.40 138.40 203542890575
7 형지글로벌 308100 6 8540 2 1100 14.78 11866489 9821837 8704152 11866489 14.78 120.82 136.33 136.33 100239175465 134.85 134.85 100239175465
8 에스엘에스바이오 246250 7 2485 2 525 26.79 21844218 11879913 15348206 21844218 26.79 183.88 142.32 142.32 51269669661 134.42 134.42 51269669661
9 오가노이드사이언스 476040 8 37750 2 7300 23.97 9444947 4872989 6505950 9444947 23.97 193.82 145.17 145.17 324392437375 132.08 132.08 324392437375
10 비큐AI 148780 9 1878 2 289 18.19 33766096 13885812 31445725 33766096 18.19 243.17 107.38 107.38 63829133293 108.08 108.08 63829133293
11 프롬바이오 377220 10 2440 2 140 6.09 27019533 412977 28310000 27019533 6.09 6542.62 95.44 95.44 72884806291 105.51 105.51 72884806291
12 한국피아이엠 448900 11 18820 2 2120 12.69 5967601 453289 6004457 5967601 12.69 1316.51 99.39 99.39 112204434895 99.29 99.29 112204434895
13 평화산업 090080 12 1818 5 -267 -12.81 43430117 12026982 54902259 43430117 -12.81 361.11 79.10 79.10 97169208355 97.35 97.35 97169208355
14 iMBC 052220 13 4635 2 220 4.98 18611148 392033 23000000 18611148 4.98 4747.34 80.92 80.92 91739475186 86.06 86.06 91739475186
15 이스트에이드 239340 14 2940 2 70 2.44 20800763 29049040 26979634 20800763 2.44 71.61 77.10 77.10 65777447783 82.93 82.93 65777447783
16 상지건설 042940 15 47850 2 1100 2.35 3057447 0 3981814 3057447 2.35 0.00 76.79 76.79 153930747075 80.79 80.79 153930747075
17 평화홀딩스 010770 16 11950 2 380 3.28 9786888 1224551 14625466 9786888 3.28 799.22 66.92 66.92 131945063560 75.49 75.49 131945063560
18 로보로보 215100 17 4870 2 320 7.03 13209494 495589 20348454 13209494 7.03 2665.41 64.92 64.92 69432847094 70.07 70.07 69432847094
19 대영포장 014160 18 1614 5 -273 -14.47 58174061 26533134 108394549 58174061 -14.47 219.25 53.67 53.67 110223313385 63.00 63.00 110223313385
20 형지I&C 011080 19 2485 5 -20 -0.80 18333675 36929948 31541686 18333675 -0.80 49.64 58.13 58.13 46888170326 59.82 59.82 46888170326
21 대한과학 131220 20 5370 2 210 4.07 4064390 237338 7454490 4064390 4.07 1712.49 54.52 54.52 23315754480 58.24 58.24 23315754480
22 넥스트아이 137940 21 993 5 -43 -4.15 43920425 6243206 85368992 43920425 -4.15 703.49 51.45 51.45 45911287616 54.16 54.16 45911287616
23 시선AI 340810 22 4660 2 800 20.73 4622540 146609 10597863 4622540 20.73 3152.97 43.62 43.62 21349717756 43.23 43.23 21349717756
24 PLUS 차이나AI테크TOP10 0047N0 23 10290 2 270 2.69 310582 0 750000 310582 2.69 0.00 41.41 41.41 3253072281 42.15 42.15 3253072281
25 한진칼우 18064K 24 29700 1 6850 29.98 227869 1474 536766 227869 29.98 9999.99 42.45 42.45 6718597250 42.14 42.14 6718597250
26 스톰테크 352090 25 4295 2 555 14.84 10773788 145012 26872998 10773788 14.84 7429.58 40.09 40.09 47004816194 40.73 40.73 47004816194
27 메이슨캐피탈 021880 26 383 2 58 17.85 58641888 11289487 152184408 58641888 17.85 519.44 38.53 38.53 23529263171 40.37 40.37 23529263171
28 KoAct AI인프라액티브 487130 27 8285 2 135 1.66 195088 7154 500000 195088 1.66 2726.98 39.02 39.02 1614754280 38.98 38.98 1614754280
29 아이스크림에듀 289010 28 2175 5 -485 -18.23 4970371 269584 13523317 4970371 -18.23 1843.72 36.75 36.75 11374978386 38.67 38.67 11374978386
30 나우IB 293580 29 1743 2 135 8.40 35924801 10879217 94929950 35924801 8.40 330.21 37.84 37.84 63869820325 38.60 38.60 63869820325
31 대정화금 120240 30 13100 2 500 3.97 2437201 4832 7190391 2437201 3.97 9999.99 33.90 33.90 35483689425 37.67 37.67 35483689425

31
top30/20250513/top30-atvtr-20250513-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2160,2,120,5.88,114102248,65261656,45212464,114102248,5.88,174.84,252.37,252.37,252116920224,258.16,258.16,252116920224
케이쓰리아이,431190,2,5610,2,905,19.23,12682089,144219,7486442,12682089,19.23,8793.63,169.40,169.40,71019530897,169.10,169.10,71019530897
포메탈,119500,3,3580,2,415,13.11,18072371,1899081,11847232,18072371,13.11,951.64,152.55,152.55,68242563163,160.90,160.90,68242563163
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10370,2,345,3.44,1337031,0,900000,1337031,3.44,0.00,148.56,148.56,14001225768,150.02,150.02,14001225768
에스엘에스바이오,246250,5,2425,2,465,23.72,22728761,11879913,15348206,22728761,23.72,191.32,148.09,148.09,53414237152,143.51,143.51,53414237152
로킷헬스케어,376900,6,15560,2,810,5.49,13378846,42739712,9669449,13378846,5.49,31.30,138.36,138.36,213007711005,141.57,141.57,213007711005
오가노이드사이언스,476040,7,37100,2,6650,21.84,9804370,4872989,6505950,9804370,21.84,201.20,150.70,150.70,337950263300,140.01,140.01,337950263300
형지글로벌,308100,8,8440,2,1000,13.44,12050878,9821837,8704152,12050878,13.44,122.69,138.45,138.45,101813937565,138.59,138.59,101813937565
프롬바이오,377220,9,2400,2,100,4.35,27471025,412977,28310000,27471025,4.35,6651.95,97.04,97.04,73976121711,108.88,108.88,73976121711
비큐AI,148780,10,1911,2,322,20.26,34215391,13885812,31445725,34215391,20.26,246.41,108.81,108.81,64677160615,107.63,107.63,64677160615
한국피아이엠,448900,11,18800,2,2100,12.57,6007077,453289,6004457,6007077,12.57,1325.22,100.04,100.04,112948991015,100.06,100.06,112948991015
평화산업,090080,12,1958,5,-127,-6.09,44593715,12026982,54902259,44593715,-6.09,370.78,81.22,81.22,99380609826,92.45,92.45,99380609826
iMBC,052220,13,4640,2,225,5.10,18659956,392033,23000000,18659956,5.10,4759.79,81.13,81.13,91966022289,86.18,86.18,91966022289
이스트에이드,239340,14,2925,2,55,1.92,20957268,29049040,26979634,20957268,1.92,72.14,77.68,77.68,66233625233,83.93,83.93,66233625233
상지건설,042940,15,47800,2,1050,2.25,3101866,0,3981814,3101866,2.25,0.00,77.90,77.90,156043197575,81.99,81.99,156043197575
평화홀딩스,010770,16,12880,2,1310,11.32,10212382,1224551,14625466,10212382,11.32,833.97,69.83,69.83,137241242775,72.85,72.85,137241242775
로보로보,215100,17,4895,2,345,7.58,13250836,495589,20348454,13250836,7.58,2673.76,65.12,65.12,69634640274,69.91,69.91,69634640274
대한과학,131220,18,5010,5,-150,-2.91,4446018,237338,7454490,4446018,-2.91,1873.29,59.64,59.64,25275360260,67.68,67.68,25275360260
대영포장,014160,19,1623,5,-264,-13.99,58441775,26533134,108394549,58441775,-13.99,220.26,53.92,53.92,110657200759,62.90,62.90,110657200759
형지I&C,011080,20,2475,5,-30,-1.20,18441453,36929948,31541686,18441453,-1.20,49.94,58.47,58.47,47155597243,60.41,60.41,47155597243
넥스트아이,137940,21,1000,5,-36,-3.47,45213155,6243206,85368992,45213155,-3.47,724.20,52.96,52.96,47210331833,55.30,55.30,47210331833
시선AI,340810,22,4520,2,660,17.10,4698855,146609,10597863,4698855,17.10,3205.03,44.34,44.34,21702022247,45.30,45.30,21702022247
PLUS 차이나AI테크TOP10,0047N0,23,10280,2,260,2.59,311520,0,750000,311520,2.59,0.00,41.54,41.54,3262715486,42.32,42.32,3262715486
한진칼우,18064K,24,29700,1,6850,29.98,227874,1474,536766,227874,29.98,9999.99,42.45,42.45,6718745750,42.15,42.15,6718745750
나우IB,293580,25,1734,2,126,7.84,38360814,10879217,94929950,38360814,7.84,352.61,40.41,40.41,68147005230,41.40,41.40,68147005230
스톰테크,352090,26,4330,2,590,15.78,10860362,145012,26872998,10860362,15.78,7489.29,40.41,40.41,47379163101,40.72,40.72,47379163101
메이슨캐피탈,021880,27,383,2,58,17.85,59117594,11289487,152184408,59117594,17.85,523.65,38.85,38.85,23711510574,40.68,40.68,23711510574
아이스크림에듀,289010,28,2170,5,-490,-18.42,5039860,269584,13523317,5039860,-18.42,1869.50,37.27,37.27,11525617493,39.28,39.28,11525617493
RISE 테슬라고정테크100,0047P0,29,10575,2,580,5.80,390528,0,1000000,390528,5.80,0.00,39.05,39.05,4124278340,39.00,39.00,4124278340
KoAct AI인프라액티브,487130,30,8290,2,140,1.72,195116,7154,500000,195116,1.72,2727.37,39.02,39.02,1614986335,38.96,38.96,1614986335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2160 2 120 5.88 114102248 65261656 45212464 114102248 5.88 174.84 252.37 252.37 252116920224 258.16 258.16 252116920224
3 케이쓰리아이 431190 2 5610 2 905 19.23 12682089 144219 7486442 12682089 19.23 8793.63 169.40 169.40 71019530897 169.10 169.10 71019530897
4 포메탈 119500 3 3580 2 415 13.11 18072371 1899081 11847232 18072371 13.11 951.64 152.55 152.55 68242563163 160.90 160.90 68242563163
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10370 2 345 3.44 1337031 0 900000 1337031 3.44 0.00 148.56 148.56 14001225768 150.02 150.02 14001225768
6 에스엘에스바이오 246250 5 2425 2 465 23.72 22728761 11879913 15348206 22728761 23.72 191.32 148.09 148.09 53414237152 143.51 143.51 53414237152
7 로킷헬스케어 376900 6 15560 2 810 5.49 13378846 42739712 9669449 13378846 5.49 31.30 138.36 138.36 213007711005 141.57 141.57 213007711005
8 오가노이드사이언스 476040 7 37100 2 6650 21.84 9804370 4872989 6505950 9804370 21.84 201.20 150.70 150.70 337950263300 140.01 140.01 337950263300
9 형지글로벌 308100 8 8440 2 1000 13.44 12050878 9821837 8704152 12050878 13.44 122.69 138.45 138.45 101813937565 138.59 138.59 101813937565
10 프롬바이오 377220 9 2400 2 100 4.35 27471025 412977 28310000 27471025 4.35 6651.95 97.04 97.04 73976121711 108.88 108.88 73976121711
11 비큐AI 148780 10 1911 2 322 20.26 34215391 13885812 31445725 34215391 20.26 246.41 108.81 108.81 64677160615 107.63 107.63 64677160615
12 한국피아이엠 448900 11 18800 2 2100 12.57 6007077 453289 6004457 6007077 12.57 1325.22 100.04 100.04 112948991015 100.06 100.06 112948991015
13 평화산업 090080 12 1958 5 -127 -6.09 44593715 12026982 54902259 44593715 -6.09 370.78 81.22 81.22 99380609826 92.45 92.45 99380609826
14 iMBC 052220 13 4640 2 225 5.10 18659956 392033 23000000 18659956 5.10 4759.79 81.13 81.13 91966022289 86.18 86.18 91966022289
15 이스트에이드 239340 14 2925 2 55 1.92 20957268 29049040 26979634 20957268 1.92 72.14 77.68 77.68 66233625233 83.93 83.93 66233625233
16 상지건설 042940 15 47800 2 1050 2.25 3101866 0 3981814 3101866 2.25 0.00 77.90 77.90 156043197575 81.99 81.99 156043197575
17 평화홀딩스 010770 16 12880 2 1310 11.32 10212382 1224551 14625466 10212382 11.32 833.97 69.83 69.83 137241242775 72.85 72.85 137241242775
18 로보로보 215100 17 4895 2 345 7.58 13250836 495589 20348454 13250836 7.58 2673.76 65.12 65.12 69634640274 69.91 69.91 69634640274
19 대한과학 131220 18 5010 5 -150 -2.91 4446018 237338 7454490 4446018 -2.91 1873.29 59.64 59.64 25275360260 67.68 67.68 25275360260
20 대영포장 014160 19 1623 5 -264 -13.99 58441775 26533134 108394549 58441775 -13.99 220.26 53.92 53.92 110657200759 62.90 62.90 110657200759
21 형지I&C 011080 20 2475 5 -30 -1.20 18441453 36929948 31541686 18441453 -1.20 49.94 58.47 58.47 47155597243 60.41 60.41 47155597243
22 넥스트아이 137940 21 1000 5 -36 -3.47 45213155 6243206 85368992 45213155 -3.47 724.20 52.96 52.96 47210331833 55.30 55.30 47210331833
23 시선AI 340810 22 4520 2 660 17.10 4698855 146609 10597863 4698855 17.10 3205.03 44.34 44.34 21702022247 45.30 45.30 21702022247
24 PLUS 차이나AI테크TOP10 0047N0 23 10280 2 260 2.59 311520 0 750000 311520 2.59 0.00 41.54 41.54 3262715486 42.32 42.32 3262715486
25 한진칼우 18064K 24 29700 1 6850 29.98 227874 1474 536766 227874 29.98 9999.99 42.45 42.45 6718745750 42.15 42.15 6718745750
26 나우IB 293580 25 1734 2 126 7.84 38360814 10879217 94929950 38360814 7.84 352.61 40.41 40.41 68147005230 41.40 41.40 68147005230
27 스톰테크 352090 26 4330 2 590 15.78 10860362 145012 26872998 10860362 15.78 7489.29 40.41 40.41 47379163101 40.72 40.72 47379163101
28 메이슨캐피탈 021880 27 383 2 58 17.85 59117594 11289487 152184408 59117594 17.85 523.65 38.85 38.85 23711510574 40.68 40.68 23711510574
29 아이스크림에듀 289010 28 2170 5 -490 -18.42 5039860 269584 13523317 5039860 -18.42 1869.50 37.27 37.27 11525617493 39.28 39.28 11525617493
30 RISE 테슬라고정테크100 0047P0 29 10575 2 580 5.80 390528 0 1000000 390528 5.80 0.00 39.05 39.05 4124278340 39.00 39.00 4124278340
31 KoAct AI인프라액티브 487130 30 8290 2 140 1.72 195116 7154 500000 195116 1.72 2727.37 39.02 39.02 1614986335 38.96 38.96 1614986335

31
top30/20250513/top30-atvtr-20250513-151002.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
우듬지팜,403490,1,2140,2,100,4.90,115167830,65261656,45212464,115167830,4.90,176.47,254.73,254.73,254410347553,262.94,262.94,254410347553
케이쓰리아이,431190,2,5470,2,765,16.26,12900453,144219,7486442,12900453,16.26,8945.04,172.32,172.32,72220241967,176.36,176.36,72220241967
포메탈,119500,3,3610,2,445,14.06,18182999,1899081,11847232,18182999,14.06,957.46,153.48,153.48,68642068048,160.50,160.50,68642068048
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10395,2,370,3.69,1363920,0,900000,1363920,3.69,0.00,151.55,151.55,14280762435,152.65,152.65,14280762435
에스엘에스바이오,246250,5,2380,2,420,21.43,23234130,11879913,15348206,23234130,21.43,195.57,151.38,151.38,54615836427,149.51,149.51,54615836427
오가노이드사이언스,476040,6,36350,2,5900,19.38,10155617,4872989,6505950,10155617,19.38,208.41,156.10,156.10,350893822700,148.37,148.37,350893822700
로킷헬스케어,376900,7,15380,2,630,4.27,13648782,42739712,9669449,13648782,4.27,31.93,141.15,141.15,217181445315,146.04,146.04,217181445315
형지글로벌,308100,8,8310,2,870,11.69,12187930,9821837,8704152,12187930,11.69,124.09,140.02,140.02,102965684095,142.35,142.35,102965684095
비큐AI,148780,9,1831,2,242,15.23,35035138,13885812,31445725,35035138,15.23,252.31,111.41,111.41,66237473307,115.04,115.04,66237473307
프롬바이오,377220,10,2400,2,100,4.35,27754665,412977,28310000,27754665,4.35,6720.63,98.04,98.04,74658312028,109.88,109.88,74658312028
한국피아이엠,448900,11,18750,2,2050,12.28,6053604,453289,6004457,6053604,12.28,1335.48,100.82,100.82,113824805365,101.10,101.10,113824805365
상지건설,042940,12,46150,5,-600,-1.28,3171803,0,3981814,3171803,-1.28,0.00,79.66,79.66,159329865225,86.71,86.71,159329865225
iMBC,052220,13,4635,2,220,4.98,18697881,392033,23000000,18697881,4.98,4769.47,81.30,81.30,92141750144,86.43,86.43,92141750144
평화산업,090080,14,2275,2,190,9.11,48555508,12026982,54902259,48555508,9.11,403.72,88.44,88.44,107671667449,86.20,86.20,107671667449
이스트에이드,239340,15,2880,2,10,0.35,21103406,29049040,26979634,21103406,0.35,72.65,78.22,78.22,66654467695,85.78,85.78,66654467695
평화홀딩스,010770,16,14200,2,2630,22.73,11674724,1224551,14625466,11674724,22.73,953.39,79.82,79.82,157072933795,75.63,75.63,157072933795
로보로보,215100,17,4865,2,315,6.92,13364842,495589,20348454,13364842,6.92,2696.76,65.68,65.68,70190877478,70.90,70.90,70190877478
대한과학,131220,18,5050,5,-110,-2.13,4558992,237338,7454490,4558992,-2.13,1920.89,61.16,61.16,25841463590,68.64,68.64,25841463590
형지I&C,011080,19,2475,5,-30,-1.20,18536253,36929948,31541686,18536253,-1.20,50.19,58.77,58.77,47390151539,60.71,60.71,47390151539
대영포장,014160,20,1787,5,-100,-5.30,61102781,26533134,108394549,61102781,-5.30,230.29,56.37,56.37,115142195728,59.44,59.44,115142195728
넥스트아이,137940,21,1000,5,-36,-3.47,45977890,6243206,85368992,45977890,-3.47,736.45,53.86,53.86,47960736150,56.18,56.18,47960736150
시선AI,340810,22,4440,2,580,15.03,4790602,146609,10597863,4790602,15.03,3267.60,45.20,45.20,22114030577,47.00,47.00,22114030577
나우IB,293580,23,1691,2,83,5.16,40177226,10879217,94929950,40177226,5.16,369.30,42.32,42.32,71236179927,44.38,44.38,71236179927
PLUS 차이나AI테크TOP10,0047N0,24,10260,2,240,2.40,313036,0,750000,313036,2.40,0.00,41.74,41.74,3278295951,42.60,42.60,3278295951
한진칼우,18064K,25,29700,1,6850,29.98,227887,1474,536766,227887,29.98,9999.99,42.46,42.46,6719131850,42.15,42.15,6719131850
스톰테크,352090,26,4275,2,535,14.30,10924818,145012,26872998,10924818,14.30,7533.73,40.65,40.65,47655579017,41.48,41.48,47655579017
메이슨캐피탈,021880,27,381,2,56,17.23,59497531,11289487,152184408,59497531,17.23,527.02,39.10,39.10,23856634867,41.14,41.14,23856634867
RISE 테슬라고정테크100,0047P0,28,10580,2,585,5.85,396711,0,1000000,396711,5.85,0.00,39.67,39.67,4189667355,39.60,39.60,4189667355
아이스크림에듀,289010,29,2210,5,-450,-16.92,5125101,269584,13523317,5125101,-16.92,1901.11,37.90,37.90,11712586228,39.19,39.19,11712586228
KoAct AI인프라액티브,487130,30,8290,2,140,1.72,195162,7154,500000,195162,1.72,2728.01,39.03,39.03,1615367675,38.97,38.97,1615367675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2140 2 100 4.90 115167830 65261656 45212464 115167830 4.90 176.47 254.73 254.73 254410347553 262.94 262.94 254410347553
3 케이쓰리아이 431190 2 5470 2 765 16.26 12900453 144219 7486442 12900453 16.26 8945.04 172.32 172.32 72220241967 176.36 176.36 72220241967
4 포메탈 119500 3 3610 2 445 14.06 18182999 1899081 11847232 18182999 14.06 957.46 153.48 153.48 68642068048 160.50 160.50 68642068048
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10395 2 370 3.69 1363920 0 900000 1363920 3.69 0.00 151.55 151.55 14280762435 152.65 152.65 14280762435
6 에스엘에스바이오 246250 5 2380 2 420 21.43 23234130 11879913 15348206 23234130 21.43 195.57 151.38 151.38 54615836427 149.51 149.51 54615836427
7 오가노이드사이언스 476040 6 36350 2 5900 19.38 10155617 4872989 6505950 10155617 19.38 208.41 156.10 156.10 350893822700 148.37 148.37 350893822700
8 로킷헬스케어 376900 7 15380 2 630 4.27 13648782 42739712 9669449 13648782 4.27 31.93 141.15 141.15 217181445315 146.04 146.04 217181445315
9 형지글로벌 308100 8 8310 2 870 11.69 12187930 9821837 8704152 12187930 11.69 124.09 140.02 140.02 102965684095 142.35 142.35 102965684095
10 비큐AI 148780 9 1831 2 242 15.23 35035138 13885812 31445725 35035138 15.23 252.31 111.41 111.41 66237473307 115.04 115.04 66237473307
11 프롬바이오 377220 10 2400 2 100 4.35 27754665 412977 28310000 27754665 4.35 6720.63 98.04 98.04 74658312028 109.88 109.88 74658312028
12 한국피아이엠 448900 11 18750 2 2050 12.28 6053604 453289 6004457 6053604 12.28 1335.48 100.82 100.82 113824805365 101.10 101.10 113824805365
13 상지건설 042940 12 46150 5 -600 -1.28 3171803 0 3981814 3171803 -1.28 0.00 79.66 79.66 159329865225 86.71 86.71 159329865225
14 iMBC 052220 13 4635 2 220 4.98 18697881 392033 23000000 18697881 4.98 4769.47 81.30 81.30 92141750144 86.43 86.43 92141750144
15 평화산업 090080 14 2275 2 190 9.11 48555508 12026982 54902259 48555508 9.11 403.72 88.44 88.44 107671667449 86.20 86.20 107671667449
16 이스트에이드 239340 15 2880 2 10 0.35 21103406 29049040 26979634 21103406 0.35 72.65 78.22 78.22 66654467695 85.78 85.78 66654467695
17 평화홀딩스 010770 16 14200 2 2630 22.73 11674724 1224551 14625466 11674724 22.73 953.39 79.82 79.82 157072933795 75.63 75.63 157072933795
18 로보로보 215100 17 4865 2 315 6.92 13364842 495589 20348454 13364842 6.92 2696.76 65.68 65.68 70190877478 70.90 70.90 70190877478
19 대한과학 131220 18 5050 5 -110 -2.13 4558992 237338 7454490 4558992 -2.13 1920.89 61.16 61.16 25841463590 68.64 68.64 25841463590
20 형지I&C 011080 19 2475 5 -30 -1.20 18536253 36929948 31541686 18536253 -1.20 50.19 58.77 58.77 47390151539 60.71 60.71 47390151539
21 대영포장 014160 20 1787 5 -100 -5.30 61102781 26533134 108394549 61102781 -5.30 230.29 56.37 56.37 115142195728 59.44 59.44 115142195728
22 넥스트아이 137940 21 1000 5 -36 -3.47 45977890 6243206 85368992 45977890 -3.47 736.45 53.86 53.86 47960736150 56.18 56.18 47960736150
23 시선AI 340810 22 4440 2 580 15.03 4790602 146609 10597863 4790602 15.03 3267.60 45.20 45.20 22114030577 47.00 47.00 22114030577
24 나우IB 293580 23 1691 2 83 5.16 40177226 10879217 94929950 40177226 5.16 369.30 42.32 42.32 71236179927 44.38 44.38 71236179927
25 PLUS 차이나AI테크TOP10 0047N0 24 10260 2 240 2.40 313036 0 750000 313036 2.40 0.00 41.74 41.74 3278295951 42.60 42.60 3278295951
26 한진칼우 18064K 25 29700 1 6850 29.98 227887 1474 536766 227887 29.98 9999.99 42.46 42.46 6719131850 42.15 42.15 6719131850
27 스톰테크 352090 26 4275 2 535 14.30 10924818 145012 26872998 10924818 14.30 7533.73 40.65 40.65 47655579017 41.48 41.48 47655579017
28 메이슨캐피탈 021880 27 381 2 56 17.23 59497531 11289487 152184408 59497531 17.23 527.02 39.10 39.10 23856634867 41.14 41.14 23856634867
29 RISE 테슬라고정테크100 0047P0 28 10580 2 585 5.85 396711 0 1000000 396711 5.85 0.00 39.67 39.67 4189667355 39.60 39.60 4189667355
30 아이스크림에듀 289010 29 2210 5 -450 -16.92 5125101 269584 13523317 5125101 -16.92 1901.11 37.90 37.90 11712586228 39.19 39.19 11712586228
31 KoAct AI인프라액티브 487130 30 8290 2 140 1.72 195162 7154 500000 195162 1.72 2728.01 39.03 39.03 1615367675 38.97 38.97 1615367675

31
top30/20250513/top30-atvtr-20250513-152002.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
우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
케이쓰리아이,431190,2,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
포메탈,119500,3,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
오가노이드사이언스,476040,4,36650,2,6200,20.36,10636250,4872989,6505950,10636250,20.36,218.27,163.48,163.48,368297485775,154.46,154.46,368297485775
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10370,2,345,3.44,1369384,0,900000,1369384,3.44,0.00,152.15,152.15,14337481155,153.62,153.62,14337481155
에스엘에스바이오,246250,6,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
로킷헬스케어,376900,7,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
형지글로벌,308100,8,8500,2,1060,14.25,12378174,9821837,8704152,12378174,14.25,126.03,142.21,142.21,104576784170,141.35,141.35,104576784170
비큐AI,148780,9,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
평화산업,090080,10,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
한국피아이엠,448900,12,18630,2,1930,11.56,6100227,453289,6004457,6100227,11.56,1345.77,101.59,101.59,114697119180,102.53,102.53,114697119180
상지건설,042940,13,44700,5,-2050,-4.39,3288336,0,3981814,3288336,-4.39,0.00,82.58,82.58,164660831125,92.51,92.51,164660831125
평화홀딩스,010770,14,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
이스트에이드,239340,16,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
로보로보,215100,17,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
대한과학,131220,18,4955,5,-205,-3.97,4632179,237338,7454490,4632179,-3.97,1951.72,62.14,62.14,26205997280,70.95,70.95,26205997280
대영포장,014160,19,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
형지I&C,011080,20,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
넥스트아이,137940,21,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
시선AI,340810,22,4465,2,605,15.67,4851297,146609,10597863,4851297,15.67,3309.00,45.78,45.78,22383862465,47.30,47.30,22383862465
나우IB,293580,23,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
KoAct AI인프라액티브,487130,24,8275,2,125,1.53,217318,7154,500000,217318,1.53,3037.71,43.46,43.46,1798731360,43.47,43.47,1798731360
PLUS 차이나AI테크TOP10,0047N0,25,10270,2,250,2.50,313546,0,750000,313546,2.50,0.00,41.81,41.81,3283533516,42.63,42.63,3283533516
한진칼우,18064K,26,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
스톰테크,352090,27,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
메이슨캐피탈,021880,28,383,2,58,17.85,60468340,11289487,152184408,60468340,17.85,535.62,39.73,39.73,24224499228,41.56,41.56,24224499228
아이스크림에듀,289010,29,2195,5,-465,-17.48,5187165,269584,13523317,5187165,-17.48,1924.14,38.36,38.36,11849031640,39.92,39.92,11849031640
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,397516,0,1000000,397516,5.90,0.00,39.75,39.75,4198187245,39.66,39.66,4198187245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2135 2 95 4.66 116068366 65261656 45212464 116068366 4.66 177.85 256.72 256.72 256339751902 265.56 265.56 256339751902
3 케이쓰리아이 431190 2 5540 2 835 17.75 13009559 144219 7486442 13009559 17.75 9020.70 173.77 173.77 72822770072 175.58 175.58 72822770072
4 포메탈 119500 3 3595 2 430 13.59 18317957 1899081 11847232 18317957 13.59 964.57 154.62 154.62 69127757102 162.31 162.31 69127757102
5 오가노이드사이언스 476040 4 36650 2 6200 20.36 10636250 4872989 6505950 10636250 20.36 218.27 163.48 163.48 368297485775 154.46 154.46 368297485775
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10370 2 345 3.44 1369384 0 900000 1369384 3.44 0.00 152.15 152.15 14337481155 153.62 153.62 14337481155
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25360876 11879913 15348206 25360876 29.85 213.48 165.24 165.24 59961178246 153.51 153.51 59961178246
8 로킷헬스케어 376900 7 15560 2 810 5.49 13874527 42739712 9669449 13874527 5.49 32.46 143.49 143.49 220668908915 146.67 146.67 220668908915
9 형지글로벌 308100 8 8500 2 1060 14.25 12378174 9821837 8704152 12378174 14.25 126.03 142.21 142.21 104576784170 141.35 141.35 104576784170
10 비큐AI 148780 9 1807 2 218 13.72 35785788 13885812 31445725 35785788 13.72 257.71 113.80 113.80 67601149825 118.97 118.97 67601149825
11 평화산업 090080 10 1955 5 -130 -6.24 53615700 12026982 54902259 53615700 -6.24 445.80 97.66 97.66 118486095584 110.39 110.39 118486095584
12 프롬바이오 377220 11 2460 2 160 6.96 28244577 412977 28310000 28244577 6.96 6839.26 99.77 99.77 75849694716 108.91 108.91 75849694716
13 한국피아이엠 448900 12 18630 2 1930 11.56 6100227 453289 6004457 6100227 11.56 1345.77 101.59 101.59 114697119180 102.53 102.53 114697119180
14 상지건설 042940 13 44700 5 -2050 -4.39 3288336 0 3981814 3288336 -4.39 0.00 82.58 82.58 164660831125 92.51 92.51 164660831125
15 평화홀딩스 010770 14 12910 2 1340 11.58 12866138 1224551 14625466 12866138 11.58 1050.68 87.97 87.97 173180874430 91.72 91.72 173180874430
16 iMBC 052220 15 4645 2 230 5.21 18786477 392033 23000000 18786477 5.21 4792.06 81.68 81.68 92552918969 86.63 86.63 92552918969
17 이스트에이드 239340 16 2877 2 7 0.24 21215064 29049040 26979634 21215064 0.24 73.03 78.63 78.63 66976045775 86.29 86.29 66976045775
18 로보로보 215100 17 4865 2 315 6.92 13433281 495589 20348454 13433281 6.92 2710.57 66.02 66.02 70523618550 71.24 71.24 70523618550
19 대한과학 131220 18 4955 5 -205 -3.97 4632179 237338 7454490 4632179 -3.97 1951.72 62.14 62.14 26205997280 70.95 70.95 26205997280
20 대영포장 014160 19 1671 5 -216 -11.45 66455085 26533134 108394549 66455085 -11.45 250.46 61.31 61.31 124533373951 68.75 68.75 124533373951
21 형지I&C 011080 20 2470 5 -35 -1.40 18701015 36929948 31541686 18701015 -1.40 50.64 59.29 59.29 47797240134 61.35 61.35 47797240134
22 넥스트아이 137940 21 1003 5 -33 -3.19 46595504 6243206 85368992 46595504 -3.19 746.34 54.58 54.58 48578254802 56.73 56.73 48578254802
23 시선AI 340810 22 4465 2 605 15.67 4851297 146609 10597863 4851297 15.67 3309.00 45.78 45.78 22383862465 47.30 47.30 22383862465
24 나우IB 293580 23 1719 2 111 6.90 41250509 10879217 94929950 41250509 6.90 379.17 43.45 43.45 73068179290 44.78 44.78 73068179290
25 KoAct AI인프라액티브 487130 24 8275 2 125 1.53 217318 7154 500000 217318 1.53 3037.71 43.46 43.46 1798731360 43.47 43.47 1798731360
26 PLUS 차이나AI테크TOP10 0047N0 25 10270 2 250 2.50 313546 0 750000 313546 2.50 0.00 41.81 41.81 3283533516 42.63 42.63 3283533516
27 한진칼우 18064K 26 29700 1 6850 29.98 227948 1474 536766 227948 29.98 9999.99 42.47 42.47 6720943550 42.16 42.16 6720943550
28 스톰테크 352090 27 4270 2 530 14.17 11013676 145012 26872998 11013676 14.17 7595.01 40.98 40.98 48036015747 41.86 41.86 48036015747
29 메이슨캐피탈 021880 28 383 2 58 17.85 60468340 11289487 152184408 60468340 17.85 535.62 39.73 39.73 24224499228 41.56 41.56 24224499228
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5187165 269584 13523317 5187165 -17.48 1924.14 38.36 38.36 11849031640 39.92 39.92 11849031640
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 397516 0 1000000 397516 5.90 0.00 39.75 39.75 4198187245 39.66 39.66 4198187245

31
top30/20250513/top30-atvtr-20250513-153002.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
우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
케이쓰리아이,431190,2,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
포메탈,119500,3,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
오가노이드사이언스,476040,4,36650,2,6200,20.36,10636250,4872989,6505950,10636250,20.36,218.27,163.48,163.48,368297485775,154.46,154.46,368297485775
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10370,2,345,3.44,1369384,0,900000,1369384,3.44,0.00,152.15,152.15,14337481155,153.62,153.62,14337481155
에스엘에스바이오,246250,6,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
로킷헬스케어,376900,7,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
형지글로벌,308100,8,8510,2,1070,14.38,12414822,9821837,8704152,12414822,14.38,126.40,142.63,142.63,104888658650,141.60,141.60,104888658650
비큐AI,148780,9,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
평화산업,090080,10,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
한국피아이엠,448900,12,18500,2,1800,10.78,6120610,453289,6004457,6120610,10.78,1350.27,101.93,101.93,115074204680,103.59,103.59,115074204680
상지건설,042940,13,44700,5,-2050,-4.39,3288336,0,3981814,3288336,-4.39,0.00,82.58,82.58,164660831125,92.51,92.51,164660831125
평화홀딩스,010770,14,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
이스트에이드,239340,16,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
로보로보,215100,17,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
대한과학,131220,18,4955,5,-205,-3.97,4632179,237338,7454490,4632179,-3.97,1951.72,62.14,62.14,26205997280,70.95,70.95,26205997280
대영포장,014160,19,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
형지I&C,011080,20,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
넥스트아이,137940,21,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
시선AI,340810,22,4465,2,605,15.67,4851297,146609,10597863,4851297,15.67,3309.00,45.78,45.78,22383862465,47.30,47.30,22383862465
나우IB,293580,23,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
KoAct AI인프라액티브,487130,24,8275,2,125,1.53,217318,7154,500000,217318,1.53,3037.71,43.46,43.46,1798731360,43.47,43.47,1798731360
PLUS 차이나AI테크TOP10,0047N0,25,10270,2,250,2.50,313546,0,750000,313546,2.50,0.00,41.81,41.81,3283533516,42.63,42.63,3283533516
한진칼우,18064K,26,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
스톰테크,352090,27,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
메이슨캐피탈,021880,28,383,2,58,17.85,60667624,11289487,152184408,60667624,17.85,537.38,39.86,39.86,24300825000,41.69,41.69,24300825000
아이스크림에듀,289010,29,2195,5,-465,-17.48,5187165,269584,13523317,5187165,-17.48,1924.14,38.36,38.36,11849031640,39.92,39.92,11849031640
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,397516,0,1000000,397516,5.90,0.00,39.75,39.75,4198187245,39.66,39.66,4198187245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2135 2 95 4.66 116068366 65261656 45212464 116068366 4.66 177.85 256.72 256.72 256339751902 265.56 265.56 256339751902
3 케이쓰리아이 431190 2 5540 2 835 17.75 13009559 144219 7486442 13009559 17.75 9020.70 173.77 173.77 72822770072 175.58 175.58 72822770072
4 포메탈 119500 3 3595 2 430 13.59 18317957 1899081 11847232 18317957 13.59 964.57 154.62 154.62 69127757102 162.31 162.31 69127757102
5 오가노이드사이언스 476040 4 36650 2 6200 20.36 10636250 4872989 6505950 10636250 20.36 218.27 163.48 163.48 368297485775 154.46 154.46 368297485775
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10370 2 345 3.44 1369384 0 900000 1369384 3.44 0.00 152.15 152.15 14337481155 153.62 153.62 14337481155
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25360876 11879913 15348206 25360876 29.85 213.48 165.24 165.24 59961178246 153.51 153.51 59961178246
8 로킷헬스케어 376900 7 15560 2 810 5.49 13874527 42739712 9669449 13874527 5.49 32.46 143.49 143.49 220668908915 146.67 146.67 220668908915
9 형지글로벌 308100 8 8510 2 1070 14.38 12414822 9821837 8704152 12414822 14.38 126.40 142.63 142.63 104888658650 141.60 141.60 104888658650
10 비큐AI 148780 9 1807 2 218 13.72 35785788 13885812 31445725 35785788 13.72 257.71 113.80 113.80 67601149825 118.97 118.97 67601149825
11 평화산업 090080 10 1955 5 -130 -6.24 53615700 12026982 54902259 53615700 -6.24 445.80 97.66 97.66 118486095584 110.39 110.39 118486095584
12 프롬바이오 377220 11 2460 2 160 6.96 28244577 412977 28310000 28244577 6.96 6839.26 99.77 99.77 75849694716 108.91 108.91 75849694716
13 한국피아이엠 448900 12 18500 2 1800 10.78 6120610 453289 6004457 6120610 10.78 1350.27 101.93 101.93 115074204680 103.59 103.59 115074204680
14 상지건설 042940 13 44700 5 -2050 -4.39 3288336 0 3981814 3288336 -4.39 0.00 82.58 82.58 164660831125 92.51 92.51 164660831125
15 평화홀딩스 010770 14 12910 2 1340 11.58 12866138 1224551 14625466 12866138 11.58 1050.68 87.97 87.97 173180874430 91.72 91.72 173180874430
16 iMBC 052220 15 4645 2 230 5.21 18786477 392033 23000000 18786477 5.21 4792.06 81.68 81.68 92552918969 86.63 86.63 92552918969
17 이스트에이드 239340 16 2877 2 7 0.24 21215064 29049040 26979634 21215064 0.24 73.03 78.63 78.63 66976045775 86.29 86.29 66976045775
18 로보로보 215100 17 4865 2 315 6.92 13433281 495589 20348454 13433281 6.92 2710.57 66.02 66.02 70523618550 71.24 71.24 70523618550
19 대한과학 131220 18 4955 5 -205 -3.97 4632179 237338 7454490 4632179 -3.97 1951.72 62.14 62.14 26205997280 70.95 70.95 26205997280
20 대영포장 014160 19 1671 5 -216 -11.45 66455085 26533134 108394549 66455085 -11.45 250.46 61.31 61.31 124533373951 68.75 68.75 124533373951
21 형지I&C 011080 20 2470 5 -35 -1.40 18701015 36929948 31541686 18701015 -1.40 50.64 59.29 59.29 47797240134 61.35 61.35 47797240134
22 넥스트아이 137940 21 1003 5 -33 -3.19 46595504 6243206 85368992 46595504 -3.19 746.34 54.58 54.58 48578254802 56.73 56.73 48578254802
23 시선AI 340810 22 4465 2 605 15.67 4851297 146609 10597863 4851297 15.67 3309.00 45.78 45.78 22383862465 47.30 47.30 22383862465
24 나우IB 293580 23 1719 2 111 6.90 41250509 10879217 94929950 41250509 6.90 379.17 43.45 43.45 73068179290 44.78 44.78 73068179290
25 KoAct AI인프라액티브 487130 24 8275 2 125 1.53 217318 7154 500000 217318 1.53 3037.71 43.46 43.46 1798731360 43.47 43.47 1798731360
26 PLUS 차이나AI테크TOP10 0047N0 25 10270 2 250 2.50 313546 0 750000 313546 2.50 0.00 41.81 41.81 3283533516 42.63 42.63 3283533516
27 한진칼우 18064K 26 29700 1 6850 29.98 227948 1474 536766 227948 29.98 9999.99 42.47 42.47 6720943550 42.16 42.16 6720943550
28 스톰테크 352090 27 4270 2 530 14.17 11013676 145012 26872998 11013676 14.17 7595.01 40.98 40.98 48036015747 41.86 41.86 48036015747
29 메이슨캐피탈 021880 28 383 2 58 17.85 60667624 11289487 152184408 60667624 17.85 537.38 39.86 39.86 24300825000 41.69 41.69 24300825000
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5187165 269584 13523317 5187165 -17.48 1924.14 38.36 38.36 11849031640 39.92 39.92 11849031640
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 397516 0 1000000 397516 5.90 0.00 39.75 39.75 4198187245 39.66 39.66 4198187245

31
top30/20250513/top30-atvtr-20250513-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2155,2,115,5.64,116469014,65261656,45212464,116469014,5.64,178.46,257.60,257.60,257203148342,263.98,263.98,257203148342
케이쓰리아이,431190,2,5620,2,915,19.45,13110925,144219,7486442,13110925,19.45,9090.98,175.13,175.13,73392446992,174.44,174.44,73392446992
포메탈,119500,3,3625,2,460,14.53,18396246,1899081,11847232,18396246,14.53,968.69,155.28,155.28,69411554727,161.62,161.62,69411554727
오가노이드사이언스,476040,4,36400,2,5950,19.54,10697846,4872989,6505950,10697846,19.54,219.53,164.43,164.43,370539580175,156.47,156.47,370539580175
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
에스엘에스바이오,246250,6,2545,1,585,29.85,25368134,11879913,15348206,25368134,29.85,213.54,165.28,165.28,59979649856,153.55,153.55,59979649856
로킷헬스케어,376900,7,15560,2,810,5.49,13950264,42739712,9669449,13950264,5.49,32.64,144.27,144.27,221847376635,147.45,147.45,221847376635
형지글로벌,308100,8,8510,2,1070,14.38,12418713,9821837,8704152,12418713,14.38,126.44,142.68,142.68,104921771060,141.65,141.65,104921771060
비큐AI,148780,9,1792,2,203,12.78,35916569,13885812,31445725,35916569,12.78,258.66,114.22,114.22,67835509377,120.38,120.38,67835509377
평화산업,090080,10,1973,5,-112,-5.37,53962229,12026982,54902259,53962229,-5.37,448.68,98.29,98.29,119169797301,110.01,110.01,119169797301
프롬바이오,377220,11,2480,2,180,7.83,28458938,412977,28310000,28458938,7.83,6891.17,100.53,100.53,76381309996,108.79,108.79,76381309996
한국피아이엠,448900,12,18500,2,1800,10.78,6121070,453289,6004457,6121070,10.78,1350.37,101.94,101.94,115082714680,103.60,103.60,115082714680
상지건설,042940,13,44700,5,-2050,-4.39,3308263,0,3981814,3308263,-4.39,0.00,83.08,83.08,165551568025,93.01,93.01,165551568025
평화홀딩스,010770,14,13070,2,1500,12.96,12951193,1224551,14625466,12951193,12.96,1057.63,88.55,88.55,174292543280,91.18,91.18,174292543280
iMBC,052220,15,4625,2,210,4.76,18857974,392033,23000000,18857974,4.76,4810.30,81.99,81.99,92883592594,87.32,87.32,92883592594
이스트에이드,239340,16,2875,2,5,0.17,21293039,29049040,26979634,21293039,0.17,73.30,78.92,78.92,67200223900,86.64,86.64,67200223900
로보로보,215100,17,4835,2,285,6.26,13488720,495589,20348454,13488720,6.26,2721.76,66.29,66.29,70791666115,71.95,71.95,70791666115
대한과학,131220,18,4935,5,-225,-4.36,4669061,237338,7454490,4669061,-4.36,1967.26,62.63,62.63,26388009950,71.73,71.73,26388009950
대영포장,014160,19,1679,5,-208,-11.02,66797306,26533134,108394549,66797306,-11.02,251.75,61.62,61.62,125107963010,68.74,68.74,125107963010
형지I&C,011080,20,2465,5,-40,-1.60,18754390,36929948,31541686,18754390,-1.60,50.78,59.46,59.46,47928809509,61.64,61.64,47928809509
넥스트아이,137940,21,1004,5,-32,-3.09,46747239,6243206,85368992,46747239,-3.09,748.77,54.76,54.76,48730596742,56.85,56.85,48730596742
시선AI,340810,22,4495,2,635,16.45,4874115,146609,10597863,4874115,16.45,3324.57,45.99,45.99,22486429375,47.20,47.20,22486429375
나우IB,293580,23,1709,2,101,6.28,41499060,10879217,94929950,41499060,6.28,381.45,43.72,43.72,73492952949,45.30,45.30,73492952949
KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
한진칼우,18064K,26,29700,1,6850,29.98,227948,1474,536766,227948,29.98,9999.99,42.47,42.47,6720943550,42.16,42.16,6720943550
스톰테크,352090,27,4270,2,530,14.17,11061090,145012,26872998,11061090,14.17,7627.71,41.16,41.16,48238473527,42.04,42.04,48238473527
메이슨캐피탈,021880,28,383,2,58,17.85,60683679,11289487,152184408,60683679,17.85,537.52,39.88,39.88,24306974065,41.70,41.70,24306974065
아이스크림에듀,289010,29,2195,5,-465,-17.48,5250087,269584,13523317,5250087,-17.48,1947.48,38.82,38.82,11987145430,40.38,40.38,11987145430
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116469014 65261656 45212464 116469014 5.64 178.46 257.60 257.60 257203148342 263.98 263.98 257203148342
3 케이쓰리아이 431190 2 5620 2 915 19.45 13110925 144219 7486442 13110925 19.45 9090.98 175.13 175.13 73392446992 174.44 174.44 73392446992
4 포메탈 119500 3 3625 2 460 14.53 18396246 1899081 11847232 18396246 14.53 968.69 155.28 155.28 69411554727 161.62 161.62 69411554727
5 오가노이드사이언스 476040 4 36400 2 5950 19.54 10697846 4872989 6505950 10697846 19.54 219.53 164.43 164.43 370539580175 156.47 156.47 370539580175
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10380 2 355 3.54 1375082 0 900000 1375082 3.54 0.00 152.79 152.79 14396626395 154.11 154.11 14396626395
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25368134 11879913 15348206 25368134 29.85 213.54 165.28 165.28 59979649856 153.55 153.55 59979649856
8 로킷헬스케어 376900 7 15560 2 810 5.49 13950264 42739712 9669449 13950264 5.49 32.64 144.27 144.27 221847376635 147.45 147.45 221847376635
9 형지글로벌 308100 8 8510 2 1070 14.38 12418713 9821837 8704152 12418713 14.38 126.44 142.68 142.68 104921771060 141.65 141.65 104921771060
10 비큐AI 148780 9 1792 2 203 12.78 35916569 13885812 31445725 35916569 12.78 258.66 114.22 114.22 67835509377 120.38 120.38 67835509377
11 평화산업 090080 10 1973 5 -112 -5.37 53962229 12026982 54902259 53962229 -5.37 448.68 98.29 98.29 119169797301 110.01 110.01 119169797301
12 프롬바이오 377220 11 2480 2 180 7.83 28458938 412977 28310000 28458938 7.83 6891.17 100.53 100.53 76381309996 108.79 108.79 76381309996
13 한국피아이엠 448900 12 18500 2 1800 10.78 6121070 453289 6004457 6121070 10.78 1350.37 101.94 101.94 115082714680 103.60 103.60 115082714680
14 상지건설 042940 13 44700 5 -2050 -4.39 3308263 0 3981814 3308263 -4.39 0.00 83.08 83.08 165551568025 93.01 93.01 165551568025
15 평화홀딩스 010770 14 13070 2 1500 12.96 12951193 1224551 14625466 12951193 12.96 1057.63 88.55 88.55 174292543280 91.18 91.18 174292543280
16 iMBC 052220 15 4625 2 210 4.76 18857974 392033 23000000 18857974 4.76 4810.30 81.99 81.99 92883592594 87.32 87.32 92883592594
17 이스트에이드 239340 16 2875 2 5 0.17 21293039 29049040 26979634 21293039 0.17 73.30 78.92 78.92 67200223900 86.64 86.64 67200223900
18 로보로보 215100 17 4835 2 285 6.26 13488720 495589 20348454 13488720 6.26 2721.76 66.29 66.29 70791666115 71.95 71.95 70791666115
19 대한과학 131220 18 4935 5 -225 -4.36 4669061 237338 7454490 4669061 -4.36 1967.26 62.63 62.63 26388009950 71.73 71.73 26388009950
20 대영포장 014160 19 1679 5 -208 -11.02 66797306 26533134 108394549 66797306 -11.02 251.75 61.62 61.62 125107963010 68.74 68.74 125107963010
21 형지I&C 011080 20 2465 5 -40 -1.60 18754390 36929948 31541686 18754390 -1.60 50.78 59.46 59.46 47928809509 61.64 61.64 47928809509
22 넥스트아이 137940 21 1004 5 -32 -3.09 46747239 6243206 85368992 46747239 -3.09 748.77 54.76 54.76 48730596742 56.85 56.85 48730596742
23 시선AI 340810 22 4495 2 635 16.45 4874115 146609 10597863 4874115 16.45 3324.57 45.99 45.99 22486429375 47.20 47.20 22486429375
24 나우IB 293580 23 1709 2 101 6.28 41499060 10879217 94929950 41499060 6.28 381.45 43.72 43.72 73492952949 45.30 45.30 73492952949
25 KoAct AI인프라액티브 487130 24 8300 2 150 1.84 217388 7154 500000 217388 1.84 3038.69 43.48 43.48 1799312360 43.36 43.36 1799312360
26 PLUS 차이나AI테크TOP10 0047N0 25 10280 2 260 2.59 314254 0 750000 314254 2.59 0.00 41.90 41.90 3290811756 42.68 42.68 3290811756
27 한진칼우 18064K 26 29700 1 6850 29.98 227948 1474 536766 227948 29.98 9999.99 42.47 42.47 6720943550 42.16 42.16 6720943550
28 스톰테크 352090 27 4270 2 530 14.17 11061090 145012 26872998 11061090 14.17 7627.71 41.16 41.16 48238473527 42.04 42.04 48238473527
29 메이슨캐피탈 021880 28 383 2 58 17.85 60683679 11289487 152184408 60683679 17.85 537.52 39.88 39.88 24306974065 41.70 41.70 24306974065
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5250087 269584 13523317 5250087 -17.48 1947.48 38.82 38.82 11987145430 40.38 40.38 11987145430
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 398146 0 1000000 398146 5.90 0.00 39.81 39.81 4204855795 39.72 39.72 4204855795

31
top30/20250513/top30-atvtr-20250513-155002.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
우듬지팜,403490,1,2155,2,115,5.64,116475142,65261656,45212464,116475142,5.64,178.47,257.62,257.62,257216354182,263.99,263.99,257216354182
케이쓰리아이,431190,2,5620,2,915,19.45,13111941,144219,7486442,13111941,19.45,9091.69,175.14,175.14,73398156912,174.45,174.45,73398156912
포메탈,119500,3,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
오가노이드사이언스,476040,4,36400,2,5950,19.54,10698741,4872989,6505950,10698741,19.54,219.55,164.45,164.45,370572158175,156.48,156.48,370572158175
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
에스엘에스바이오,246250,6,2545,1,585,29.85,25368173,11879913,15348206,25368173,29.85,213.54,165.28,165.28,59979749111,153.55,153.55,59979749111
로킷헬스케어,376900,7,15560,2,810,5.49,13952016,42739712,9669449,13952016,5.49,32.64,144.29,144.29,221874637755,147.47,147.47,221874637755
형지글로벌,308100,8,8510,2,1070,14.38,12419101,9821837,8704152,12419101,14.38,126.44,142.68,142.68,104925072940,141.65,141.65,104925072940
비큐AI,148780,9,1792,2,203,12.78,35923783,13885812,31445725,35923783,12.78,258.71,114.24,114.24,67848436865,120.40,120.40,67848436865
평화산업,090080,10,1973,5,-112,-5.37,54013583,12026982,54902259,54013583,-5.37,449.10,98.38,98.38,119271118743,110.11,110.11,119271118743
프롬바이오,377220,11,2480,2,180,7.83,28469745,412977,28310000,28469745,7.83,6893.78,100.56,100.56,76408111356,108.83,108.83,76408111356
한국피아이엠,448900,12,18500,2,1800,10.78,6123478,453289,6004457,6123478,10.78,1350.90,101.98,101.98,115127262680,103.64,103.64,115127262680
상지건설,042940,13,44700,5,-2050,-4.39,3309066,0,3981814,3309066,-4.39,0.00,83.10,83.10,165587462125,93.03,93.03,165587462125
평화홀딩스,010770,14,13070,2,1500,12.96,12967107,1224551,14625466,12967107,12.96,1058.93,88.66,88.66,174500539260,91.29,91.29,174500539260
iMBC,052220,15,4625,2,210,4.76,18858378,392033,23000000,18858378,4.76,4810.41,81.99,81.99,92885461094,87.32,87.32,92885461094
이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
로보로보,215100,17,4835,2,285,6.26,13494238,495589,20348454,13494238,6.26,2722.87,66.32,66.32,70818345645,71.98,71.98,70818345645
대한과학,131220,18,4935,5,-225,-4.36,4674325,237338,7454490,4674325,-4.36,1969.48,62.70,62.70,26413987790,71.80,71.80,26413987790
대영포장,014160,19,1679,5,-208,-11.02,66871684,26533134,108394549,66871684,-11.02,252.03,61.69,61.69,125232843672,68.81,68.81,125232843672
형지I&C,011080,20,2465,5,-40,-1.60,18755294,36929948,31541686,18755294,-1.60,50.79,59.46,59.46,47931037869,61.65,61.65,47931037869
넥스트아이,137940,21,1004,5,-32,-3.09,46756968,6243206,85368992,46756968,-3.09,748.93,54.77,54.77,48740364658,56.87,56.87,48740364658
시선AI,340810,22,4495,2,635,16.45,4877131,146609,10597863,4877131,16.45,3326.62,46.02,46.02,22499986295,47.23,47.23,22499986295
나우IB,293580,23,1709,2,101,6.28,41543114,10879217,94929950,41543114,6.28,381.86,43.76,43.76,73568241235,45.35,45.35,73568241235
KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
한진칼우,18064K,26,29700,1,6850,29.98,227953,1474,536766,227953,29.98,9999.99,42.47,42.47,6721092050,42.16,42.16,6721092050
스톰테크,352090,27,4270,2,530,14.17,11064838,145012,26872998,11064838,14.17,7630.29,41.17,41.17,48254477487,42.05,42.05,48254477487
메이슨캐피탈,021880,28,383,2,58,17.85,60683713,11289487,152184408,60683713,17.85,537.52,39.88,39.88,24306987087,41.70,41.70,24306987087
아이스크림에듀,289010,29,2195,5,-465,-17.48,5250658,269584,13523317,5250658,-17.48,1947.69,38.83,38.83,11988398775,40.39,40.39,11988398775
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116475142 65261656 45212464 116475142 5.64 178.47 257.62 257.62 257216354182 263.99 263.99 257216354182
3 케이쓰리아이 431190 2 5620 2 915 19.45 13111941 144219 7486442 13111941 19.45 9091.69 175.14 175.14 73398156912 174.45 174.45 73398156912
4 포메탈 119500 3 3625 2 460 14.53 18398297 1899081 11847232 18398297 14.53 968.80 155.30 155.30 69418989602 161.64 161.64 69418989602
5 오가노이드사이언스 476040 4 36400 2 5950 19.54 10698741 4872989 6505950 10698741 19.54 219.55 164.45 164.45 370572158175 156.48 156.48 370572158175
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10380 2 355 3.54 1375082 0 900000 1375082 3.54 0.00 152.79 152.79 14396626395 154.11 154.11 14396626395
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25368173 11879913 15348206 25368173 29.85 213.54 165.28 165.28 59979749111 153.55 153.55 59979749111
8 로킷헬스케어 376900 7 15560 2 810 5.49 13952016 42739712 9669449 13952016 5.49 32.64 144.29 144.29 221874637755 147.47 147.47 221874637755
9 형지글로벌 308100 8 8510 2 1070 14.38 12419101 9821837 8704152 12419101 14.38 126.44 142.68 142.68 104925072940 141.65 141.65 104925072940
10 비큐AI 148780 9 1792 2 203 12.78 35923783 13885812 31445725 35923783 12.78 258.71 114.24 114.24 67848436865 120.40 120.40 67848436865
11 평화산업 090080 10 1973 5 -112 -5.37 54013583 12026982 54902259 54013583 -5.37 449.10 98.38 98.38 119271118743 110.11 110.11 119271118743
12 프롬바이오 377220 11 2480 2 180 7.83 28469745 412977 28310000 28469745 7.83 6893.78 100.56 100.56 76408111356 108.83 108.83 76408111356
13 한국피아이엠 448900 12 18500 2 1800 10.78 6123478 453289 6004457 6123478 10.78 1350.90 101.98 101.98 115127262680 103.64 103.64 115127262680
14 상지건설 042940 13 44700 5 -2050 -4.39 3309066 0 3981814 3309066 -4.39 0.00 83.10 83.10 165587462125 93.03 93.03 165587462125
15 평화홀딩스 010770 14 13070 2 1500 12.96 12967107 1224551 14625466 12967107 12.96 1058.93 88.66 88.66 174500539260 91.29 91.29 174500539260
16 iMBC 052220 15 4625 2 210 4.76 18858378 392033 23000000 18858378 4.76 4810.41 81.99 81.99 92885461094 87.32 87.32 92885461094
17 이스트에이드 239340 16 2875 2 5 0.17 21295114 29049040 26979634 21295114 0.17 73.31 78.93 78.93 67206189525 86.64 86.64 67206189525
18 로보로보 215100 17 4835 2 285 6.26 13494238 495589 20348454 13494238 6.26 2722.87 66.32 66.32 70818345645 71.98 71.98 70818345645
19 대한과학 131220 18 4935 5 -225 -4.36 4674325 237338 7454490 4674325 -4.36 1969.48 62.70 62.70 26413987790 71.80 71.80 26413987790
20 대영포장 014160 19 1679 5 -208 -11.02 66871684 26533134 108394549 66871684 -11.02 252.03 61.69 61.69 125232843672 68.81 68.81 125232843672
21 형지I&C 011080 20 2465 5 -40 -1.60 18755294 36929948 31541686 18755294 -1.60 50.79 59.46 59.46 47931037869 61.65 61.65 47931037869
22 넥스트아이 137940 21 1004 5 -32 -3.09 46756968 6243206 85368992 46756968 -3.09 748.93 54.77 54.77 48740364658 56.87 56.87 48740364658
23 시선AI 340810 22 4495 2 635 16.45 4877131 146609 10597863 4877131 16.45 3326.62 46.02 46.02 22499986295 47.23 47.23 22499986295
24 나우IB 293580 23 1709 2 101 6.28 41543114 10879217 94929950 41543114 6.28 381.86 43.76 43.76 73568241235 45.35 45.35 73568241235
25 KoAct AI인프라액티브 487130 24 8300 2 150 1.84 217388 7154 500000 217388 1.84 3038.69 43.48 43.48 1799312360 43.36 43.36 1799312360
26 PLUS 차이나AI테크TOP10 0047N0 25 10280 2 260 2.59 314254 0 750000 314254 2.59 0.00 41.90 41.90 3290811756 42.68 42.68 3290811756
27 한진칼우 18064K 26 29700 1 6850 29.98 227953 1474 536766 227953 29.98 9999.99 42.47 42.47 6721092050 42.16 42.16 6721092050
28 스톰테크 352090 27 4270 2 530 14.17 11064838 145012 26872998 11064838 14.17 7630.29 41.17 41.17 48254477487 42.05 42.05 48254477487
29 메이슨캐피탈 021880 28 383 2 58 17.85 60683713 11289487 152184408 60683713 17.85 537.52 39.88 39.88 24306987087 41.70 41.70 24306987087
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5250658 269584 13523317 5250658 -17.48 1947.69 38.83 38.83 11988398775 40.39 40.39 11988398775
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 398146 0 1000000 398146 5.90 0.00 39.81 39.81 4204855795 39.72 39.72 4204855795

31
top30/20250513/top30-atvtr-20250513-160002.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
우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
케이쓰리아이,431190,2,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
포메탈,119500,3,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
오가노이드사이언스,476040,4,36400,2,5950,19.54,10709608,4872989,6505950,10709608,19.54,219.77,164.61,164.61,370967716975,156.65,156.65,370967716975
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
에스엘에스바이오,246250,6,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
로킷헬스케어,376900,7,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
형지글로벌,308100,8,8510,2,1070,14.38,12419395,9821837,8704152,12419395,14.38,126.45,142.68,142.68,104927574880,141.66,141.66,104927574880
비큐AI,148780,9,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
평화산업,090080,10,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
한국피아이엠,448900,12,18500,2,1800,10.78,6124559,453289,6004457,6124559,10.78,1351.14,102.00,102.00,115147261180,103.66,103.66,115147261180
상지건설,042940,13,44700,5,-2050,-4.39,3309359,0,3981814,3309359,-4.39,0.00,83.11,83.11,165600559225,93.04,93.04,165600559225
평화홀딩스,010770,14,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
로보로보,215100,17,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
대한과학,131220,18,4935,5,-225,-4.36,4674648,237338,7454490,4674648,-4.36,1969.62,62.71,62.71,26415581795,71.81,71.81,26415581795
대영포장,014160,19,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
형지I&C,011080,20,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
넥스트아이,137940,21,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
시선AI,340810,22,4495,2,635,16.45,4877158,146609,10597863,4877158,16.45,3326.64,46.02,46.02,22500107660,47.23,47.23,22500107660
나우IB,293580,23,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
스톰테크,352090,27,4270,2,530,14.17,11065536,145012,26872998,11065536,14.17,7630.77,41.18,41.18,48257457947,42.06,42.06,48257457947
메이슨캐피탈,021880,28,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
아이스크림에듀,289010,29,2195,5,-465,-17.48,5251208,269584,13523317,5251208,-17.48,1947.89,38.83,38.83,11989606025,40.39,40.39,11989606025
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116481881 65261656 45212464 116481881 5.64 178.48 257.63 257.63 257230876727 264.01 264.01 257230876727
3 케이쓰리아이 431190 2 5620 2 915 19.45 13112801 144219 7486442 13112801 19.45 9092.28 175.15 175.15 73402990112 174.46 174.46 73402990112
4 포메탈 119500 3 3625 2 460 14.53 18398297 1899081 11847232 18398297 14.53 968.80 155.30 155.30 69418989602 161.64 161.64 69418989602
5 오가노이드사이언스 476040 4 36400 2 5950 19.54 10709608 4872989 6505950 10709608 19.54 219.77 164.61 164.61 370967716975 156.65 156.65 370967716975
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10380 2 355 3.54 1375082 0 900000 1375082 3.54 0.00 152.79 152.79 14396626395 154.11 154.11 14396626395
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25370351 11879913 15348206 25370351 29.85 213.56 165.30 165.30 59985292121 153.57 153.57 59985292121
8 로킷헬스케어 376900 7 15560 2 810 5.49 13967364 42739712 9669449 13967364 5.49 32.68 144.45 144.45 222113452635 147.63 147.63 222113452635
9 형지글로벌 308100 8 8510 2 1070 14.38 12419395 9821837 8704152 12419395 14.38 126.45 142.68 142.68 104927574880 141.66 141.66 104927574880
10 비큐AI 148780 9 1792 2 203 12.78 35930329 13885812 31445725 35930329 12.78 258.76 114.26 114.26 67860167297 120.42 120.42 67860167297
11 평화산업 090080 10 1973 5 -112 -5.37 54041435 12026982 54902259 54041435 -5.37 449.33 98.43 98.43 119326070739 110.16 110.16 119326070739
12 프롬바이오 377220 11 2480 2 180 7.83 28492356 412977 28310000 28492356 7.83 6899.26 100.64 100.64 76464186636 108.91 108.91 76464186636
13 한국피아이엠 448900 12 18500 2 1800 10.78 6124559 453289 6004457 6124559 10.78 1351.14 102.00 102.00 115147261180 103.66 103.66 115147261180
14 상지건설 042940 13 44700 5 -2050 -4.39 3309359 0 3981814 3309359 -4.39 0.00 83.11 83.11 165600559225 93.04 93.04 165600559225
15 평화홀딩스 010770 14 13070 2 1500 12.96 12968136 1224551 14625466 12968136 12.96 1059.01 88.67 88.67 174513988290 91.29 91.29 174513988290
16 iMBC 052220 15 4625 2 210 4.76 18864455 392033 23000000 18864455 4.76 4811.96 82.02 82.02 92913567219 87.35 87.35 92913567219
17 이스트에이드 239340 16 2875 2 5 0.17 21295114 29049040 26979634 21295114 0.17 73.31 78.93 78.93 67206189525 86.64 86.64 67206189525
18 로보로보 215100 17 4835 2 285 6.26 13494984 495589 20348454 13494984 6.26 2723.02 66.32 66.32 70821952555 71.98 71.98 70821952555
19 대한과학 131220 18 4935 5 -225 -4.36 4674648 237338 7454490 4674648 -4.36 1969.62 62.71 62.71 26415581795 71.81 71.81 26415581795
20 대영포장 014160 19 1679 5 -208 -11.02 66883618 26533134 108394549 66883618 -11.02 252.08 61.70 61.70 125252880858 68.82 68.82 125252880858
21 형지I&C 011080 20 2465 5 -40 -1.60 18755736 36929948 31541686 18755736 -1.60 50.79 59.46 59.46 47932127399 61.65 61.65 47932127399
22 넥스트아이 137940 21 1004 5 -32 -3.09 46760148 6243206 85368992 46760148 -3.09 748.98 54.77 54.77 48743557378 56.87 56.87 48743557378
23 시선AI 340810 22 4495 2 635 16.45 4877158 146609 10597863 4877158 16.45 3326.64 46.02 46.02 22500107660 47.23 47.23 22500107660
24 나우IB 293580 23 1709 2 101 6.28 41544272 10879217 94929950 41544272 6.28 381.87 43.76 43.76 73570220257 45.35 45.35 73570220257
25 KoAct AI인프라액티브 487130 24 8300 2 150 1.84 217388 7154 500000 217388 1.84 3038.69 43.48 43.48 1799312360 43.36 43.36 1799312360
26 PLUS 차이나AI테크TOP10 0047N0 25 10280 2 260 2.59 314254 0 750000 314254 2.59 0.00 41.90 41.90 3290811756 42.68 42.68 3290811756
27 한진칼우 18064K 26 29700 1 6850 29.98 227962 1474 536766 227962 29.98 9999.99 42.47 42.47 6721359350 42.16 42.16 6721359350
28 스톰테크 352090 27 4270 2 530 14.17 11065536 145012 26872998 11065536 14.17 7630.77 41.18 41.18 48257457947 42.06 42.06 48257457947
29 메이슨캐피탈 021880 28 383 2 58 17.85 60687894 11289487 152184408 60687894 17.85 537.56 39.88 39.88 24308588410 41.71 41.71 24308588410
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5251208 269584 13523317 5251208 -17.48 1947.89 38.83 38.83 11989606025 40.39 40.39 11989606025
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 398146 0 1000000 398146 5.90 0.00 39.81 39.81 4204855795 39.72 39.72 4204855795

31
top30/20250513/top30-atvtr-20250513-161002.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
우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
케이쓰리아이,431190,2,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
포메탈,119500,3,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
오가노이드사이언스,476040,4,36400,2,5950,19.54,10717238,4872989,6505950,10717238,19.54,219.93,164.73,164.73,371243541475,156.76,156.76,371243541475
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
에스엘에스바이오,246250,6,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
로킷헬스케어,376900,7,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
형지글로벌,308100,8,8510,2,1070,14.38,12424143,9821837,8704152,12424143,14.38,126.50,142.74,142.74,104968550120,141.71,141.71,104968550120
비큐AI,148780,9,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
평화산업,090080,10,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
한국피아이엠,448900,12,18500,2,1800,10.78,6124559,453289,6004457,6124559,10.78,1351.14,102.00,102.00,115147261180,103.66,103.66,115147261180
상지건설,042940,13,44700,5,-2050,-4.39,3309359,0,3981814,3309359,-4.39,0.00,83.11,83.11,165600559225,93.04,93.04,165600559225
평화홀딩스,010770,14,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
이스트에이드,239340,16,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
로보로보,215100,17,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
대한과학,131220,18,4935,5,-225,-4.36,4674648,237338,7454490,4674648,-4.36,1969.62,62.71,62.71,26415581795,71.81,71.81,26415581795
대영포장,014160,19,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
형지I&C,011080,20,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
넥스트아이,137940,21,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
시선AI,340810,22,4495,2,635,16.45,4877158,146609,10597863,4877158,16.45,3326.64,46.02,46.02,22500107660,47.23,47.23,22500107660
나우IB,293580,23,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
스톰테크,352090,27,4270,2,530,14.17,11065536,145012,26872998,11065536,14.17,7630.77,41.18,41.18,48257457947,42.06,42.06,48257457947
메이슨캐피탈,021880,28,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
아이스크림에듀,289010,29,2195,5,-465,-17.48,5251208,269584,13523317,5251208,-17.48,1947.89,38.83,38.83,11989606025,40.39,40.39,11989606025
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116481881 65261656 45212464 116481881 5.64 178.48 257.63 257.63 257230876727 264.01 264.01 257230876727
3 케이쓰리아이 431190 2 5620 2 915 19.45 13112801 144219 7486442 13112801 19.45 9092.28 175.15 175.15 73402990112 174.46 174.46 73402990112
4 포메탈 119500 3 3625 2 460 14.53 18398297 1899081 11847232 18398297 14.53 968.80 155.30 155.30 69418989602 161.64 161.64 69418989602
5 오가노이드사이언스 476040 4 36400 2 5950 19.54 10717238 4872989 6505950 10717238 19.54 219.93 164.73 164.73 371243541475 156.76 156.76 371243541475
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10380 2 355 3.54 1375082 0 900000 1375082 3.54 0.00 152.79 152.79 14396626395 154.11 154.11 14396626395
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25370351 11879913 15348206 25370351 29.85 213.56 165.30 165.30 59985292121 153.57 153.57 59985292121
8 로킷헬스케어 376900 7 15560 2 810 5.49 13967364 42739712 9669449 13967364 5.49 32.68 144.45 144.45 222113452635 147.63 147.63 222113452635
9 형지글로벌 308100 8 8510 2 1070 14.38 12424143 9821837 8704152 12424143 14.38 126.50 142.74 142.74 104968550120 141.71 141.71 104968550120
10 비큐AI 148780 9 1792 2 203 12.78 35930329 13885812 31445725 35930329 12.78 258.76 114.26 114.26 67860167297 120.42 120.42 67860167297
11 평화산업 090080 10 1973 5 -112 -5.37 54041435 12026982 54902259 54041435 -5.37 449.33 98.43 98.43 119326070739 110.16 110.16 119326070739
12 프롬바이오 377220 11 2480 2 180 7.83 28492356 412977 28310000 28492356 7.83 6899.26 100.64 100.64 76464186636 108.91 108.91 76464186636
13 한국피아이엠 448900 12 18500 2 1800 10.78 6124559 453289 6004457 6124559 10.78 1351.14 102.00 102.00 115147261180 103.66 103.66 115147261180
14 상지건설 042940 13 44700 5 -2050 -4.39 3309359 0 3981814 3309359 -4.39 0.00 83.11 83.11 165600559225 93.04 93.04 165600559225
15 평화홀딩스 010770 14 13070 2 1500 12.96 12968136 1224551 14625466 12968136 12.96 1059.01 88.67 88.67 174513988290 91.29 91.29 174513988290
16 iMBC 052220 15 4625 2 210 4.76 18864455 392033 23000000 18864455 4.76 4811.96 82.02 82.02 92913567219 87.35 87.35 92913567219
17 이스트에이드 239340 16 2875 2 5 0.17 21295114 29049040 26979634 21295114 0.17 73.31 78.93 78.93 67206189525 86.64 86.64 67206189525
18 로보로보 215100 17 4835 2 285 6.26 13494984 495589 20348454 13494984 6.26 2723.02 66.32 66.32 70821952555 71.98 71.98 70821952555
19 대한과학 131220 18 4935 5 -225 -4.36 4674648 237338 7454490 4674648 -4.36 1969.62 62.71 62.71 26415581795 71.81 71.81 26415581795
20 대영포장 014160 19 1679 5 -208 -11.02 66883618 26533134 108394549 66883618 -11.02 252.08 61.70 61.70 125252880858 68.82 68.82 125252880858
21 형지I&C 011080 20 2465 5 -40 -1.60 18755736 36929948 31541686 18755736 -1.60 50.79 59.46 59.46 47932127399 61.65 61.65 47932127399
22 넥스트아이 137940 21 1004 5 -32 -3.09 46760148 6243206 85368992 46760148 -3.09 748.98 54.77 54.77 48743557378 56.87 56.87 48743557378
23 시선AI 340810 22 4495 2 635 16.45 4877158 146609 10597863 4877158 16.45 3326.64 46.02 46.02 22500107660 47.23 47.23 22500107660
24 나우IB 293580 23 1709 2 101 6.28 41544272 10879217 94929950 41544272 6.28 381.87 43.76 43.76 73570220257 45.35 45.35 73570220257
25 KoAct AI인프라액티브 487130 24 8300 2 150 1.84 217388 7154 500000 217388 1.84 3038.69 43.48 43.48 1799312360 43.36 43.36 1799312360
26 PLUS 차이나AI테크TOP10 0047N0 25 10280 2 260 2.59 314254 0 750000 314254 2.59 0.00 41.90 41.90 3290811756 42.68 42.68 3290811756
27 한진칼우 18064K 26 29700 1 6850 29.98 227962 1474 536766 227962 29.98 9999.99 42.47 42.47 6721359350 42.16 42.16 6721359350
28 스톰테크 352090 27 4270 2 530 14.17 11065536 145012 26872998 11065536 14.17 7630.77 41.18 41.18 48257457947 42.06 42.06 48257457947
29 메이슨캐피탈 021880 28 383 2 58 17.85 60687894 11289487 152184408 60687894 17.85 537.56 39.88 39.88 24308588410 41.71 41.71 24308588410
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5251208 269584 13523317 5251208 -17.48 1947.89 38.83 38.83 11989606025 40.39 40.39 11989606025
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 398146 0 1000000 398146 5.90 0.00 39.81 39.81 4204855795 39.72 39.72 4204855795

31
top30/20250513/top30-atvtr-20250513-162002.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
우듬지팜,403490,1,2155,2,115,5.64,116500721,65261656,45212464,116500721,5.64,178.51,257.67,257.67,257271288527,264.05,264.05,257271288527
케이쓰리아이,431190,2,5620,2,915,19.45,13118207,144219,7486442,13118207,19.45,9096.03,175.23,175.23,73433263712,174.53,174.53,73433263712
포메탈,119500,3,3625,2,460,14.53,18404662,1899081,11847232,18404662,14.53,969.14,155.35,155.35,69442476452,161.70,161.70,69442476452
오가노이드사이언스,476040,4,36400,2,5950,19.54,10717238,4872989,6505950,10717238,19.54,219.93,164.73,164.73,371243541475,156.76,156.76,371243541475
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
에스엘에스바이오,246250,6,2545,1,585,29.85,25372073,11879913,15348206,25372073,29.85,213.57,165.31,165.31,59989674611,153.58,153.58,59989674611
로킷헬스케어,376900,7,15560,2,810,5.49,13974495,42739712,9669449,13974495,5.49,32.70,144.52,144.52,222223769205,147.70,147.70,222223769205
형지글로벌,308100,8,8510,2,1070,14.38,12424143,9821837,8704152,12424143,14.38,126.50,142.74,142.74,104968550120,141.71,141.71,104968550120
비큐AI,148780,9,1792,2,203,12.78,35935705,13885812,31445725,35935705,12.78,258.79,114.28,114.28,67869946241,120.44,120.44,67869946241
평화산업,090080,10,1973,5,-112,-5.37,54119693,12026982,54902259,54119693,-5.37,449.99,98.57,98.57,119483760609,110.30,110.30,119483760609
프롬바이오,377220,11,2480,2,180,7.83,28534951,412977,28310000,28534951,7.83,6909.57,100.79,100.79,76571100086,109.06,109.06,76571100086
한국피아이엠,448900,12,18500,2,1800,10.78,6125189,453289,6004457,6125189,10.78,1351.28,102.01,102.01,115158853180,103.67,103.67,115158853180
상지건설,042940,13,44700,5,-2050,-4.39,3310420,0,3981814,3310420,-4.39,0.00,83.14,83.14,165647985925,93.07,93.07,165647985925
평화홀딩스,010770,14,13070,2,1500,12.96,12980674,1224551,14625466,12980674,12.96,1060.04,88.75,88.75,174681119830,91.38,91.38,174681119830
iMBC,052220,15,4625,2,210,4.76,18868723,392033,23000000,18868723,4.76,4813.04,82.04,82.04,92933178679,87.36,87.36,92933178679
이스트에이드,239340,16,2875,2,5,0.17,21302801,29049040,26979634,21302801,0.17,73.33,78.96,78.96,67228289650,86.67,86.67,67228289650
로보로보,215100,17,4835,2,285,6.26,13499027,495589,20348454,13499027,6.26,2723.83,66.34,66.34,70841358955,72.00,72.00,70841358955
대한과학,131220,18,4935,5,-225,-4.36,4677666,237338,7454490,4677666,-4.36,1970.89,62.75,62.75,26430415265,71.85,71.85,26430415265
대영포장,014160,19,1679,5,-208,-11.02,66922796,26533134,108394549,66922796,-11.02,252.22,61.74,61.74,125319679348,68.86,68.86,125319679348
형지I&C,011080,20,2465,5,-40,-1.60,18755962,36929948,31541686,18755962,-1.60,50.79,59.46,59.46,47932684489,61.65,61.65,47932684489
넥스트아이,137940,21,1004,5,-32,-3.09,46764956,6243206,85368992,46764956,-3.09,749.05,54.78,54.78,48748379802,56.88,56.88,48748379802
시선AI,340810,22,4495,2,635,16.45,4878268,146609,10597863,4878268,16.45,3327.40,46.03,46.03,22505058260,47.24,47.24,22505058260
나우IB,293580,23,1709,2,101,6.28,41565424,10879217,94929950,41565424,6.28,382.06,43.79,43.79,73606432481,45.37,45.37,73606432481
KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
스톰테크,352090,27,4270,2,530,14.17,11066477,145012,26872998,11066477,14.17,7631.42,41.18,41.18,48261476017,42.06,42.06,48261476017
메이슨캐피탈,021880,28,383,2,58,17.85,60702393,11289487,152184408,60702393,17.85,537.69,39.89,39.89,24314185024,41.71,41.71,24314185024
아이스크림에듀,289010,29,2195,5,-465,-17.48,5252519,269584,13523317,5252519,-17.48,1948.38,38.84,38.84,11992490225,40.40,40.40,11992490225
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116500721 65261656 45212464 116500721 5.64 178.51 257.67 257.67 257271288527 264.05 264.05 257271288527
3 케이쓰리아이 431190 2 5620 2 915 19.45 13118207 144219 7486442 13118207 19.45 9096.03 175.23 175.23 73433263712 174.53 174.53 73433263712
4 포메탈 119500 3 3625 2 460 14.53 18404662 1899081 11847232 18404662 14.53 969.14 155.35 155.35 69442476452 161.70 161.70 69442476452
5 오가노이드사이언스 476040 4 36400 2 5950 19.54 10717238 4872989 6505950 10717238 19.54 219.93 164.73 164.73 371243541475 156.76 156.76 371243541475
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10380 2 355 3.54 1375082 0 900000 1375082 3.54 0.00 152.79 152.79 14396626395 154.11 154.11 14396626395
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25372073 11879913 15348206 25372073 29.85 213.57 165.31 165.31 59989674611 153.58 153.58 59989674611
8 로킷헬스케어 376900 7 15560 2 810 5.49 13974495 42739712 9669449 13974495 5.49 32.70 144.52 144.52 222223769205 147.70 147.70 222223769205
9 형지글로벌 308100 8 8510 2 1070 14.38 12424143 9821837 8704152 12424143 14.38 126.50 142.74 142.74 104968550120 141.71 141.71 104968550120
10 비큐AI 148780 9 1792 2 203 12.78 35935705 13885812 31445725 35935705 12.78 258.79 114.28 114.28 67869946241 120.44 120.44 67869946241
11 평화산업 090080 10 1973 5 -112 -5.37 54119693 12026982 54902259 54119693 -5.37 449.99 98.57 98.57 119483760609 110.30 110.30 119483760609
12 프롬바이오 377220 11 2480 2 180 7.83 28534951 412977 28310000 28534951 7.83 6909.57 100.79 100.79 76571100086 109.06 109.06 76571100086
13 한국피아이엠 448900 12 18500 2 1800 10.78 6125189 453289 6004457 6125189 10.78 1351.28 102.01 102.01 115158853180 103.67 103.67 115158853180
14 상지건설 042940 13 44700 5 -2050 -4.39 3310420 0 3981814 3310420 -4.39 0.00 83.14 83.14 165647985925 93.07 93.07 165647985925
15 평화홀딩스 010770 14 13070 2 1500 12.96 12980674 1224551 14625466 12980674 12.96 1060.04 88.75 88.75 174681119830 91.38 91.38 174681119830
16 iMBC 052220 15 4625 2 210 4.76 18868723 392033 23000000 18868723 4.76 4813.04 82.04 82.04 92933178679 87.36 87.36 92933178679
17 이스트에이드 239340 16 2875 2 5 0.17 21302801 29049040 26979634 21302801 0.17 73.33 78.96 78.96 67228289650 86.67 86.67 67228289650
18 로보로보 215100 17 4835 2 285 6.26 13499027 495589 20348454 13499027 6.26 2723.83 66.34 66.34 70841358955 72.00 72.00 70841358955
19 대한과학 131220 18 4935 5 -225 -4.36 4677666 237338 7454490 4677666 -4.36 1970.89 62.75 62.75 26430415265 71.85 71.85 26430415265
20 대영포장 014160 19 1679 5 -208 -11.02 66922796 26533134 108394549 66922796 -11.02 252.22 61.74 61.74 125319679348 68.86 68.86 125319679348
21 형지I&C 011080 20 2465 5 -40 -1.60 18755962 36929948 31541686 18755962 -1.60 50.79 59.46 59.46 47932684489 61.65 61.65 47932684489
22 넥스트아이 137940 21 1004 5 -32 -3.09 46764956 6243206 85368992 46764956 -3.09 749.05 54.78 54.78 48748379802 56.88 56.88 48748379802
23 시선AI 340810 22 4495 2 635 16.45 4878268 146609 10597863 4878268 16.45 3327.40 46.03 46.03 22505058260 47.24 47.24 22505058260
24 나우IB 293580 23 1709 2 101 6.28 41565424 10879217 94929950 41565424 6.28 382.06 43.79 43.79 73606432481 45.37 45.37 73606432481
25 KoAct AI인프라액티브 487130 24 8300 2 150 1.84 217388 7154 500000 217388 1.84 3038.69 43.48 43.48 1799312360 43.36 43.36 1799312360
26 PLUS 차이나AI테크TOP10 0047N0 25 10280 2 260 2.59 314254 0 750000 314254 2.59 0.00 41.90 41.90 3290811756 42.68 42.68 3290811756
27 한진칼우 18064K 26 29700 1 6850 29.98 227962 1474 536766 227962 29.98 9999.99 42.47 42.47 6721359350 42.16 42.16 6721359350
28 스톰테크 352090 27 4270 2 530 14.17 11066477 145012 26872998 11066477 14.17 7631.42 41.18 41.18 48261476017 42.06 42.06 48261476017
29 메이슨캐피탈 021880 28 383 2 58 17.85 60702393 11289487 152184408 60702393 17.85 537.69 39.89 39.89 24314185024 41.71 41.71 24314185024
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5252519 269584 13523317 5252519 -17.48 1948.38 38.84 38.84 11992490225 40.40 40.40 11992490225
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 398146 0 1000000 398146 5.90 0.00 39.81 39.81 4204855795 39.72 39.72 4204855795

31
top30/20250513/top30-atvtr-20250513-163002.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
우듬지팜,403490,1,2155,2,115,5.64,116519116,65261656,45212464,116519116,5.64,178.54,257.71,257.71,257310561852,264.09,264.09,257310561852
케이쓰리아이,431190,2,5620,2,915,19.45,13124165,144219,7486442,13124165,19.45,9100.16,175.31,175.31,73466747672,174.61,174.61,73466747672
포메탈,119500,3,3625,2,460,14.53,18416288,1899081,11847232,18416288,14.53,969.75,155.45,155.45,69485143872,161.80,161.80,69485143872
오가노이드사이언스,476040,4,36400,2,5950,19.54,10732105,4872989,6505950,10732105,19.54,220.24,164.96,164.96,371791390425,157.00,157.00,371791390425
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
에스엘에스바이오,246250,6,2545,1,585,29.85,25375803,11879913,15348206,25375803,29.85,213.60,165.33,165.33,59999167461,153.60,153.60,59999167461
로킷헬스케어,376900,7,15560,2,810,5.49,13984175,42739712,9669449,13984175,5.49,32.72,144.62,144.62,222373034805,147.80,147.80,222373034805
형지글로벌,308100,8,8510,2,1070,14.38,12437996,9821837,8704152,12437996,14.38,126.64,142.90,142.90,105086439150,141.87,141.87,105086439150
비큐AI,148780,9,1792,2,203,12.78,35944812,13885812,31445725,35944812,12.78,258.86,114.31,114.31,67886384376,120.47,120.47,67886384376
평화산업,090080,10,1973,5,-112,-5.37,54186893,12026982,54902259,54186893,-5.37,450.54,98.70,98.70,119619168609,110.43,110.43,119619168609
프롬바이오,377220,11,2480,2,180,7.83,28617700,412977,28310000,28617700,7.83,6929.61,101.09,101.09,76782110036,109.36,109.36,76782110036
한국피아이엠,448900,12,18500,2,1800,10.78,6126276,453289,6004457,6126276,10.78,1351.52,102.03,102.03,115178864850,103.69,103.69,115178864850
상지건설,042940,13,44700,5,-2050,-4.39,3312101,0,3981814,3312101,-4.39,0.00,83.18,83.18,165725143825,93.11,93.11,165725143825
평화홀딩스,010770,14,13070,2,1500,12.96,13011369,1224551,14625466,13011369,12.96,1062.54,88.96,88.96,175089670280,91.60,91.60,175089670280
iMBC,052220,15,4625,2,210,4.76,18881060,392033,23000000,18881060,4.76,4816.19,82.09,82.09,92989805509,87.42,87.42,92989805509
이스트에이드,239340,16,2875,2,5,0.17,21304885,29049040,26979634,21304885,0.17,73.34,78.97,78.97,67234239470,86.68,86.68,67234239470
로보로보,215100,17,4835,2,285,6.26,13500549,495589,20348454,13500549,6.26,2724.14,66.35,66.35,70848710215,72.01,72.01,70848710215
대한과학,131220,18,4935,5,-225,-4.36,4679470,237338,7454490,4679470,-4.36,1971.65,62.77,62.77,26439263885,71.87,71.87,26439263885
대영포장,014160,19,1679,5,-208,-11.02,66988790,26533134,108394549,66988790,-11.02,252.47,61.80,61.80,125431869148,68.92,68.92,125431869148
형지I&C,011080,20,2465,5,-40,-1.60,18759322,36929948,31541686,18759322,-1.60,50.80,59.47,59.47,47940950089,61.66,61.66,47940950089
넥스트아이,137940,21,1004,5,-32,-3.09,46768658,6243206,85368992,46768658,-3.09,749.11,54.78,54.78,48752063292,56.88,56.88,48752063292
시선AI,340810,22,4495,2,635,16.45,4879469,146609,10597863,4879469,16.45,3328.22,46.04,46.04,22510414720,47.25,47.25,22510414720
나우IB,293580,23,1709,2,101,6.28,41600565,10879217,94929950,41600565,6.28,382.39,43.82,43.82,73666347886,45.41,45.41,73666347886
KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
스톰테크,352090,27,4270,2,530,14.17,11067301,145012,26872998,11067301,14.17,7631.99,41.18,41.18,48265006857,42.06,42.06,48265006857
메이슨캐피탈,021880,28,383,2,58,17.85,60709449,11289487,152184408,60709449,17.85,537.75,39.89,39.89,24316901584,41.72,41.72,24316901584
아이스크림에듀,289010,29,2195,5,-465,-17.48,5255282,269584,13523317,5255282,-17.48,1949.40,38.86,38.86,11998596455,40.42,40.42,11998596455
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398146,0,1000000,398146,5.90,0.00,39.81,39.81,4204855795,39.72,39.72,4204855795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116519116 65261656 45212464 116519116 5.64 178.54 257.71 257.71 257310561852 264.09 264.09 257310561852
3 케이쓰리아이 431190 2 5620 2 915 19.45 13124165 144219 7486442 13124165 19.45 9100.16 175.31 175.31 73466747672 174.61 174.61 73466747672
4 포메탈 119500 3 3625 2 460 14.53 18416288 1899081 11847232 18416288 14.53 969.75 155.45 155.45 69485143872 161.80 161.80 69485143872
5 오가노이드사이언스 476040 4 36400 2 5950 19.54 10732105 4872989 6505950 10732105 19.54 220.24 164.96 164.96 371791390425 157.00 157.00 371791390425
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10380 2 355 3.54 1375082 0 900000 1375082 3.54 0.00 152.79 152.79 14396626395 154.11 154.11 14396626395
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25375803 11879913 15348206 25375803 29.85 213.60 165.33 165.33 59999167461 153.60 153.60 59999167461
8 로킷헬스케어 376900 7 15560 2 810 5.49 13984175 42739712 9669449 13984175 5.49 32.72 144.62 144.62 222373034805 147.80 147.80 222373034805
9 형지글로벌 308100 8 8510 2 1070 14.38 12437996 9821837 8704152 12437996 14.38 126.64 142.90 142.90 105086439150 141.87 141.87 105086439150
10 비큐AI 148780 9 1792 2 203 12.78 35944812 13885812 31445725 35944812 12.78 258.86 114.31 114.31 67886384376 120.47 120.47 67886384376
11 평화산업 090080 10 1973 5 -112 -5.37 54186893 12026982 54902259 54186893 -5.37 450.54 98.70 98.70 119619168609 110.43 110.43 119619168609
12 프롬바이오 377220 11 2480 2 180 7.83 28617700 412977 28310000 28617700 7.83 6929.61 101.09 101.09 76782110036 109.36 109.36 76782110036
13 한국피아이엠 448900 12 18500 2 1800 10.78 6126276 453289 6004457 6126276 10.78 1351.52 102.03 102.03 115178864850 103.69 103.69 115178864850
14 상지건설 042940 13 44700 5 -2050 -4.39 3312101 0 3981814 3312101 -4.39 0.00 83.18 83.18 165725143825 93.11 93.11 165725143825
15 평화홀딩스 010770 14 13070 2 1500 12.96 13011369 1224551 14625466 13011369 12.96 1062.54 88.96 88.96 175089670280 91.60 91.60 175089670280
16 iMBC 052220 15 4625 2 210 4.76 18881060 392033 23000000 18881060 4.76 4816.19 82.09 82.09 92989805509 87.42 87.42 92989805509
17 이스트에이드 239340 16 2875 2 5 0.17 21304885 29049040 26979634 21304885 0.17 73.34 78.97 78.97 67234239470 86.68 86.68 67234239470
18 로보로보 215100 17 4835 2 285 6.26 13500549 495589 20348454 13500549 6.26 2724.14 66.35 66.35 70848710215 72.01 72.01 70848710215
19 대한과학 131220 18 4935 5 -225 -4.36 4679470 237338 7454490 4679470 -4.36 1971.65 62.77 62.77 26439263885 71.87 71.87 26439263885
20 대영포장 014160 19 1679 5 -208 -11.02 66988790 26533134 108394549 66988790 -11.02 252.47 61.80 61.80 125431869148 68.92 68.92 125431869148
21 형지I&C 011080 20 2465 5 -40 -1.60 18759322 36929948 31541686 18759322 -1.60 50.80 59.47 59.47 47940950089 61.66 61.66 47940950089
22 넥스트아이 137940 21 1004 5 -32 -3.09 46768658 6243206 85368992 46768658 -3.09 749.11 54.78 54.78 48752063292 56.88 56.88 48752063292
23 시선AI 340810 22 4495 2 635 16.45 4879469 146609 10597863 4879469 16.45 3328.22 46.04 46.04 22510414720 47.25 47.25 22510414720
24 나우IB 293580 23 1709 2 101 6.28 41600565 10879217 94929950 41600565 6.28 382.39 43.82 43.82 73666347886 45.41 45.41 73666347886
25 KoAct AI인프라액티브 487130 24 8300 2 150 1.84 217388 7154 500000 217388 1.84 3038.69 43.48 43.48 1799312360 43.36 43.36 1799312360
26 PLUS 차이나AI테크TOP10 0047N0 25 10280 2 260 2.59 314254 0 750000 314254 2.59 0.00 41.90 41.90 3290811756 42.68 42.68 3290811756
27 한진칼우 18064K 26 29700 1 6850 29.98 227962 1474 536766 227962 29.98 9999.99 42.47 42.47 6721359350 42.16 42.16 6721359350
28 스톰테크 352090 27 4270 2 530 14.17 11067301 145012 26872998 11067301 14.17 7631.99 41.18 41.18 48265006857 42.06 42.06 48265006857
29 메이슨캐피탈 021880 28 383 2 58 17.85 60709449 11289487 152184408 60709449 17.85 537.75 39.89 39.89 24316901584 41.72 41.72 24316901584
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5255282 269584 13523317 5255282 -17.48 1949.40 38.86 38.86 11998596455 40.42 40.42 11998596455
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 398146 0 1000000 398146 5.90 0.00 39.81 39.81 4204855795 39.72 39.72 4204855795

31
top30/20250513/top30-atvtr-20250513-164002.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
우듬지팜,403490,1,2155,2,115,5.64,116544207,65261656,45212464,116544207,5.64,178.58,257.77,257.77,257364382047,264.15,264.15,257364382047
케이쓰리아이,431190,2,5620,2,915,19.45,13127086,144219,7486442,13127086,19.45,9102.19,175.34,175.34,73483134482,174.65,174.65,73483134482
포메탈,119500,3,3625,2,460,14.53,18423234,1899081,11847232,18423234,14.53,970.11,155.51,155.51,69510357852,161.85,161.85,69510357852
오가노이드사이언스,476040,4,36400,2,5950,19.54,10756220,4872989,6505950,10756220,19.54,220.73,165.33,165.33,372687262675,157.37,157.37,372687262675
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
에스엘에스바이오,246250,6,2545,1,585,29.85,25375905,11879913,15348206,25375905,29.85,213.60,165.33,165.33,59999427051,153.60,153.60,59999427051
로킷헬스케어,376900,7,15560,2,810,5.49,13994406,42739712,9669449,13994406,5.49,32.74,144.73,144.73,222531103755,147.90,147.90,222531103755
형지글로벌,308100,8,8510,2,1070,14.38,12442499,9821837,8704152,12442499,14.38,126.68,142.95,142.95,105124759680,141.92,141.92,105124759680
비큐AI,148780,9,1792,2,203,12.78,35956927,13885812,31445725,35956927,12.78,258.95,114.35,114.35,67907949076,120.51,120.51,67907949076
평화산업,090080,10,1973,5,-112,-5.37,54256984,12026982,54902259,54256984,-5.37,451.13,98.82,98.82,119755986241,110.56,110.56,119755986241
프롬바이오,377220,11,2480,2,180,7.83,28917918,412977,28310000,28917918,7.83,7002.31,102.15,102.15,77568681196,110.48,110.48,77568681196
한국피아이엠,448900,12,18500,2,1800,10.78,6130295,453289,6004457,6130295,10.78,1352.40,102.10,102.10,115252412550,103.75,103.75,115252412550
상지건설,042940,13,44700,5,-2050,-4.39,3314150,0,3981814,3314150,-4.39,0.00,83.23,83.23,165817758625,93.16,93.16,165817758625
평화홀딩스,010770,14,13070,2,1500,12.96,13024610,1224551,14625466,13024610,12.96,1063.62,89.05,89.05,175261803280,91.69,91.69,175261803280
iMBC,052220,15,4625,2,210,4.76,18893662,392033,23000000,18893662,4.76,4819.41,82.15,82.15,93047774709,87.47,87.47,93047774709
이스트에이드,239340,16,2875,2,5,0.17,21306694,29049040,26979634,21306694,0.17,73.35,78.97,78.97,67239422255,86.69,86.69,67239422255
로보로보,215100,17,4835,2,285,6.26,13502046,495589,20348454,13502046,6.26,2724.44,66.35,66.35,70855948210,72.02,72.02,70855948210
대한과학,131220,18,4935,5,-225,-4.36,4680132,237338,7454490,4680132,-4.36,1971.93,62.78,62.78,26442537475,71.88,71.88,26442537475
대영포장,014160,19,1679,5,-208,-11.02,67015704,26533134,108394549,67015704,-11.02,252.57,61.83,61.83,125477030840,68.95,68.95,125477030840
형지I&C,011080,20,2465,5,-40,-1.60,18763848,36929948,31541686,18763848,-1.60,50.81,59.49,59.49,47952038789,61.67,61.67,47952038789
넥스트아이,137940,21,1004,5,-32,-3.09,46780916,6243206,85368992,46780916,-3.09,749.31,54.80,54.80,48764186454,56.89,56.89,48764186454
시선AI,340810,22,4495,2,635,16.45,4881162,146609,10597863,4881162,16.45,3329.37,46.06,46.06,22517914710,47.27,47.27,22517914710
나우IB,293580,23,1709,2,101,6.28,41608125,10879217,94929950,41608125,6.28,382.46,43.83,43.83,73679230126,45.42,45.42,73679230126
KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
한진칼우,18064K,26,29700,1,6850,29.98,227962,1474,536766,227962,29.98,9999.99,42.47,42.47,6721359350,42.16,42.16,6721359350
스톰테크,352090,27,4270,2,530,14.17,11068042,145012,26872998,11068042,14.17,7632.50,41.19,41.19,48268178337,42.06,42.06,48268178337
메이슨캐피탈,021880,28,383,2,58,17.85,60740149,11289487,152184408,60740149,17.85,538.02,39.91,39.91,24328598284,41.74,41.74,24328598284
아이스크림에듀,289010,29,2195,5,-465,-17.48,5268189,269584,13523317,5268189,-17.48,1954.19,38.96,38.96,12027056390,40.52,40.52,12027056390
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398147,0,1000000,398147,5.90,0.00,39.81,39.81,4204866380,39.72,39.72,4204866380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116544207 65261656 45212464 116544207 5.64 178.58 257.77 257.77 257364382047 264.15 264.15 257364382047
3 케이쓰리아이 431190 2 5620 2 915 19.45 13127086 144219 7486442 13127086 19.45 9102.19 175.34 175.34 73483134482 174.65 174.65 73483134482
4 포메탈 119500 3 3625 2 460 14.53 18423234 1899081 11847232 18423234 14.53 970.11 155.51 155.51 69510357852 161.85 161.85 69510357852
5 오가노이드사이언스 476040 4 36400 2 5950 19.54 10756220 4872989 6505950 10756220 19.54 220.73 165.33 165.33 372687262675 157.37 157.37 372687262675
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10380 2 355 3.54 1375082 0 900000 1375082 3.54 0.00 152.79 152.79 14396626395 154.11 154.11 14396626395
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25375905 11879913 15348206 25375905 29.85 213.60 165.33 165.33 59999427051 153.60 153.60 59999427051
8 로킷헬스케어 376900 7 15560 2 810 5.49 13994406 42739712 9669449 13994406 5.49 32.74 144.73 144.73 222531103755 147.90 147.90 222531103755
9 형지글로벌 308100 8 8510 2 1070 14.38 12442499 9821837 8704152 12442499 14.38 126.68 142.95 142.95 105124759680 141.92 141.92 105124759680
10 비큐AI 148780 9 1792 2 203 12.78 35956927 13885812 31445725 35956927 12.78 258.95 114.35 114.35 67907949076 120.51 120.51 67907949076
11 평화산업 090080 10 1973 5 -112 -5.37 54256984 12026982 54902259 54256984 -5.37 451.13 98.82 98.82 119755986241 110.56 110.56 119755986241
12 프롬바이오 377220 11 2480 2 180 7.83 28917918 412977 28310000 28917918 7.83 7002.31 102.15 102.15 77568681196 110.48 110.48 77568681196
13 한국피아이엠 448900 12 18500 2 1800 10.78 6130295 453289 6004457 6130295 10.78 1352.40 102.10 102.10 115252412550 103.75 103.75 115252412550
14 상지건설 042940 13 44700 5 -2050 -4.39 3314150 0 3981814 3314150 -4.39 0.00 83.23 83.23 165817758625 93.16 93.16 165817758625
15 평화홀딩스 010770 14 13070 2 1500 12.96 13024610 1224551 14625466 13024610 12.96 1063.62 89.05 89.05 175261803280 91.69 91.69 175261803280
16 iMBC 052220 15 4625 2 210 4.76 18893662 392033 23000000 18893662 4.76 4819.41 82.15 82.15 93047774709 87.47 87.47 93047774709
17 이스트에이드 239340 16 2875 2 5 0.17 21306694 29049040 26979634 21306694 0.17 73.35 78.97 78.97 67239422255 86.69 86.69 67239422255
18 로보로보 215100 17 4835 2 285 6.26 13502046 495589 20348454 13502046 6.26 2724.44 66.35 66.35 70855948210 72.02 72.02 70855948210
19 대한과학 131220 18 4935 5 -225 -4.36 4680132 237338 7454490 4680132 -4.36 1971.93 62.78 62.78 26442537475 71.88 71.88 26442537475
20 대영포장 014160 19 1679 5 -208 -11.02 67015704 26533134 108394549 67015704 -11.02 252.57 61.83 61.83 125477030840 68.95 68.95 125477030840
21 형지I&C 011080 20 2465 5 -40 -1.60 18763848 36929948 31541686 18763848 -1.60 50.81 59.49 59.49 47952038789 61.67 61.67 47952038789
22 넥스트아이 137940 21 1004 5 -32 -3.09 46780916 6243206 85368992 46780916 -3.09 749.31 54.80 54.80 48764186454 56.89 56.89 48764186454
23 시선AI 340810 22 4495 2 635 16.45 4881162 146609 10597863 4881162 16.45 3329.37 46.06 46.06 22517914710 47.27 47.27 22517914710
24 나우IB 293580 23 1709 2 101 6.28 41608125 10879217 94929950 41608125 6.28 382.46 43.83 43.83 73679230126 45.42 45.42 73679230126
25 KoAct AI인프라액티브 487130 24 8300 2 150 1.84 217388 7154 500000 217388 1.84 3038.69 43.48 43.48 1799312360 43.36 43.36 1799312360
26 PLUS 차이나AI테크TOP10 0047N0 25 10280 2 260 2.59 314254 0 750000 314254 2.59 0.00 41.90 41.90 3290811756 42.68 42.68 3290811756
27 한진칼우 18064K 26 29700 1 6850 29.98 227962 1474 536766 227962 29.98 9999.99 42.47 42.47 6721359350 42.16 42.16 6721359350
28 스톰테크 352090 27 4270 2 530 14.17 11068042 145012 26872998 11068042 14.17 7632.50 41.19 41.19 48268178337 42.06 42.06 48268178337
29 메이슨캐피탈 021880 28 383 2 58 17.85 60740149 11289487 152184408 60740149 17.85 538.02 39.91 39.91 24328598284 41.74 41.74 24328598284
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5268189 269584 13523317 5268189 -17.48 1954.19 38.96 38.96 12027056390 40.52 40.52 12027056390
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 398147 0 1000000 398147 5.90 0.00 39.81 39.81 4204866380 39.72 39.72 4204866380

31
top30/20250513/top30-atvtr-20250513-165002.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
우듬지팜,403490,1,2155,2,115,5.64,116562689,65261656,45212464,116562689,5.64,178.61,257.81,257.81,257404025937,264.19,264.19,257404025937
케이쓰리아이,431190,2,5620,2,915,19.45,13129472,144219,7486442,13129472,19.45,9103.84,175.38,175.38,73496448362,174.68,174.68,73496448362
포메탈,119500,3,3625,2,460,14.53,18426991,1899081,11847232,18426991,14.53,970.31,155.54,155.54,69524052117,161.89,161.89,69524052117
오가노이드사이언스,476040,4,36400,2,5950,19.54,10785886,4872989,6505950,10785886,19.54,221.34,165.78,165.78,373781970375,157.84,157.84,373781970375
TIMEFOLIO 차이나AI테크액티브,0043Y0,5,10380,2,355,3.54,1375082,0,900000,1375082,3.54,0.00,152.79,152.79,14396626395,154.11,154.11,14396626395
에스엘에스바이오,246250,6,2545,1,585,29.85,25376185,11879913,15348206,25376185,29.85,213.61,165.34,165.34,60000139651,153.61,153.61,60000139651
로킷헬스케어,376900,7,15560,2,810,5.49,14014965,42739712,9669449,14014965,5.49,32.79,144.94,144.94,222849136675,148.12,148.12,222849136675
형지글로벌,308100,8,8510,2,1070,14.38,12445870,9821837,8704152,12445870,14.38,126.72,142.99,142.99,105153379470,141.96,141.96,105153379470
비큐AI,148780,9,1792,2,203,12.78,35966084,13885812,31445725,35966084,12.78,259.01,114.38,114.38,67924065396,120.54,120.54,67924065396
프롬바이오,377220,10,2480,2,180,7.83,29042488,412977,28310000,29042488,7.83,7032.47,102.59,102.59,77890694646,110.94,110.94,77890694646
평화산업,090080,11,1973,5,-112,-5.37,54284027,12026982,54902259,54284027,-5.37,451.35,98.87,98.87,119808774177,110.60,110.60,119808774177
한국피아이엠,448900,12,18500,2,1800,10.78,6131125,453289,6004457,6131125,10.78,1352.59,102.11,102.11,115267667950,103.77,103.77,115267667950
상지건설,042940,13,44700,5,-2050,-4.39,3314978,0,3981814,3314978,-4.39,0.00,83.25,83.25,165855060025,93.18,93.18,165855060025
평화홀딩스,010770,14,13070,2,1500,12.96,13034479,1224551,14625466,13034479,12.96,1064.43,89.12,89.12,175390791110,91.75,91.75,175390791110
iMBC,052220,15,4625,2,210,4.76,18898580,392033,23000000,18898580,4.76,4820.66,82.17,82.17,93070397509,87.49,87.49,93070397509
이스트에이드,239340,16,2875,2,5,0.17,21311200,29049040,26979634,21311200,0.17,73.36,78.99,78.99,67252309415,86.70,86.70,67252309415
로보로보,215100,17,4835,2,285,6.26,13504276,495589,20348454,13504276,6.26,2724.89,66.37,66.37,70866719110,72.03,72.03,70866719110
대한과학,131220,18,4935,5,-225,-4.36,4682196,237338,7454490,4682196,-4.36,1972.80,62.81,62.81,26452791795,71.91,71.91,26452791795
대영포장,014160,19,1679,5,-208,-11.02,67055975,26533134,108394549,67055975,-11.02,252.73,61.86,61.86,125544444494,68.98,68.98,125544444494
형지I&C,011080,20,2465,5,-40,-1.60,18764424,36929948,31541686,18764424,-1.60,50.81,59.49,59.49,47953452869,61.68,61.68,47953452869
넥스트아이,137940,21,1004,5,-32,-3.09,46797367,6243206,85368992,46797367,-3.09,749.57,54.82,54.82,48780308434,56.91,56.91,48780308434
시선AI,340810,22,4495,2,635,16.45,4883172,146609,10597863,4883172,16.45,3330.74,46.08,46.08,22526808960,47.29,47.29,22526808960
나우IB,293580,23,1709,2,101,6.28,41623966,10879217,94929950,41623966,6.28,382.60,43.85,43.85,73706191508,45.43,45.43,73706191508
KoAct AI인프라액티브,487130,24,8300,2,150,1.84,217388,7154,500000,217388,1.84,3038.69,43.48,43.48,1799312360,43.36,43.36,1799312360
PLUS 차이나AI테크TOP10,0047N0,25,10280,2,260,2.59,314254,0,750000,314254,2.59,0.00,41.90,41.90,3290811756,42.68,42.68,3290811756
한진칼우,18064K,26,29700,1,6850,29.98,227974,1474,536766,227974,29.98,9999.99,42.47,42.47,6721715750,42.16,42.16,6721715750
스톰테크,352090,27,4270,2,530,14.17,11070427,145012,26872998,11070427,14.17,7634.15,41.20,41.20,48278398062,42.07,42.07,48278398062
메이슨캐피탈,021880,28,383,2,58,17.85,60761352,11289487,152184408,60761352,17.85,538.21,39.93,39.93,24336634221,41.75,41.75,24336634221
아이스크림에듀,289010,29,2195,5,-465,-17.48,5272919,269584,13523317,5272919,-17.48,1955.95,38.99,38.99,12037486040,40.55,40.55,12037486040
RISE 테슬라고정테크100,0047P0,30,10585,2,590,5.90,398147,0,1000000,398147,5.90,0.00,39.81,39.81,4204866380,39.72,39.72,4204866380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116562689 65261656 45212464 116562689 5.64 178.61 257.81 257.81 257404025937 264.19 264.19 257404025937
3 케이쓰리아이 431190 2 5620 2 915 19.45 13129472 144219 7486442 13129472 19.45 9103.84 175.38 175.38 73496448362 174.68 174.68 73496448362
4 포메탈 119500 3 3625 2 460 14.53 18426991 1899081 11847232 18426991 14.53 970.31 155.54 155.54 69524052117 161.89 161.89 69524052117
5 오가노이드사이언스 476040 4 36400 2 5950 19.54 10785886 4872989 6505950 10785886 19.54 221.34 165.78 165.78 373781970375 157.84 157.84 373781970375
6 TIMEFOLIO 차이나AI테크액티브 0043Y0 5 10380 2 355 3.54 1375082 0 900000 1375082 3.54 0.00 152.79 152.79 14396626395 154.11 154.11 14396626395
7 에스엘에스바이오 246250 6 2545 1 585 29.85 25376185 11879913 15348206 25376185 29.85 213.61 165.34 165.34 60000139651 153.61 153.61 60000139651
8 로킷헬스케어 376900 7 15560 2 810 5.49 14014965 42739712 9669449 14014965 5.49 32.79 144.94 144.94 222849136675 148.12 148.12 222849136675
9 형지글로벌 308100 8 8510 2 1070 14.38 12445870 9821837 8704152 12445870 14.38 126.72 142.99 142.99 105153379470 141.96 141.96 105153379470
10 비큐AI 148780 9 1792 2 203 12.78 35966084 13885812 31445725 35966084 12.78 259.01 114.38 114.38 67924065396 120.54 120.54 67924065396
11 프롬바이오 377220 10 2480 2 180 7.83 29042488 412977 28310000 29042488 7.83 7032.47 102.59 102.59 77890694646 110.94 110.94 77890694646
12 평화산업 090080 11 1973 5 -112 -5.37 54284027 12026982 54902259 54284027 -5.37 451.35 98.87 98.87 119808774177 110.60 110.60 119808774177
13 한국피아이엠 448900 12 18500 2 1800 10.78 6131125 453289 6004457 6131125 10.78 1352.59 102.11 102.11 115267667950 103.77 103.77 115267667950
14 상지건설 042940 13 44700 5 -2050 -4.39 3314978 0 3981814 3314978 -4.39 0.00 83.25 83.25 165855060025 93.18 93.18 165855060025
15 평화홀딩스 010770 14 13070 2 1500 12.96 13034479 1224551 14625466 13034479 12.96 1064.43 89.12 89.12 175390791110 91.75 91.75 175390791110
16 iMBC 052220 15 4625 2 210 4.76 18898580 392033 23000000 18898580 4.76 4820.66 82.17 82.17 93070397509 87.49 87.49 93070397509
17 이스트에이드 239340 16 2875 2 5 0.17 21311200 29049040 26979634 21311200 0.17 73.36 78.99 78.99 67252309415 86.70 86.70 67252309415
18 로보로보 215100 17 4835 2 285 6.26 13504276 495589 20348454 13504276 6.26 2724.89 66.37 66.37 70866719110 72.03 72.03 70866719110
19 대한과학 131220 18 4935 5 -225 -4.36 4682196 237338 7454490 4682196 -4.36 1972.80 62.81 62.81 26452791795 71.91 71.91 26452791795
20 대영포장 014160 19 1679 5 -208 -11.02 67055975 26533134 108394549 67055975 -11.02 252.73 61.86 61.86 125544444494 68.98 68.98 125544444494
21 형지I&C 011080 20 2465 5 -40 -1.60 18764424 36929948 31541686 18764424 -1.60 50.81 59.49 59.49 47953452869 61.68 61.68 47953452869
22 넥스트아이 137940 21 1004 5 -32 -3.09 46797367 6243206 85368992 46797367 -3.09 749.57 54.82 54.82 48780308434 56.91 56.91 48780308434
23 시선AI 340810 22 4495 2 635 16.45 4883172 146609 10597863 4883172 16.45 3330.74 46.08 46.08 22526808960 47.29 47.29 22526808960
24 나우IB 293580 23 1709 2 101 6.28 41623966 10879217 94929950 41623966 6.28 382.60 43.85 43.85 73706191508 45.43 45.43 73706191508
25 KoAct AI인프라액티브 487130 24 8300 2 150 1.84 217388 7154 500000 217388 1.84 3038.69 43.48 43.48 1799312360 43.36 43.36 1799312360
26 PLUS 차이나AI테크TOP10 0047N0 25 10280 2 260 2.59 314254 0 750000 314254 2.59 0.00 41.90 41.90 3290811756 42.68 42.68 3290811756
27 한진칼우 18064K 26 29700 1 6850 29.98 227974 1474 536766 227974 29.98 9999.99 42.47 42.47 6721715750 42.16 42.16 6721715750
28 스톰테크 352090 27 4270 2 530 14.17 11070427 145012 26872998 11070427 14.17 7634.15 41.20 41.20 48278398062 42.07 42.07 48278398062
29 메이슨캐피탈 021880 28 383 2 58 17.85 60761352 11289487 152184408 60761352 17.85 538.21 39.93 39.93 24336634221 41.75 41.75 24336634221
30 아이스크림에듀 289010 29 2195 5 -465 -17.48 5272919 269584 13523317 5272919 -17.48 1955.95 38.99 38.99 12037486040 40.55 40.55 12037486040
31 RISE 테슬라고정테크100 0047P0 30 10585 2 590 5.90 398147 0 1000000 398147 5.90 0.00 39.81 39.81 4204866380 39.72 39.72 4204866380

31
top30/20250513/top30-av-20250513-090000.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
나우로보틱스,459510,1,15840,3,0,0.00,20846,2982969,12547732,20846,0.00,0.70,0.17,0.17,330200640,0.17,0.17,330200640
바이오플러스,099430,2,7960,3,0,0.00,20631,645505,60499659,20631,0.00,3.20,0.03,0.03,164222760,0.03,0.03,164222760
한일철강,002220,3,1949,3,0,0.00,18000,34185,26697460,18000,0.00,52.65,0.07,0.07,35082000,0.07,0.07,35082000
씨엑스아이,900120,4,58,3,0,0.00,17000,1048827,300577845,17000,0.00,1.62,0.01,0.01,986000,0.01,0.01,986000
다보링크,340360,5,1903,3,0,0.00,11357,449729,43951909,11357,0.00,2.53,0.03,0.03,21612371,0.03,0.03,21612371
우리로,046970,6,1496,3,0,0.00,10653,4339503,43824999,10653,0.00,0.25,0.02,0.02,15936888,0.02,0.02,15936888
아이즈비전,031310,7,1766,3,0,0.00,8489,624547,25334636,8489,0.00,1.36,0.03,0.03,14991574,0.03,0.03,14991574
동양철관,008970,8,1328,3,0,0.00,7559,12809424,158844223,7559,0.00,0.06,0.00,0.00,10038352,0.00,0.00,10038352
시지메드텍,056090,9,966,3,0,0.00,6080,1000608,103259036,6080,0.00,0.61,0.01,0.01,5873280,0.01,0.01,5873280
형지I&C,011080,10,2505,3,0,0.00,5563,36929948,31541686,5563,0.00,0.02,0.02,0.02,13935315,0.02,0.02,13935315
이스트에이드,239340,11,2870,3,0,0.00,3955,29049040,26979634,3955,0.00,0.01,0.01,0.01,11350850,0.01,0.01,11350850
TIGER 미국초단기(3개월이하)국채,0046A0,12,9720,3,0,0.00,3500,418174,10000000,3500,0.00,0.84,0.04,0.04,34020000,0.04,0.04,34020000
KTis,058860,13,2730,3,0,0.00,3400,629534,34802000,3400,0.00,0.54,0.01,0.01,9282000,0.01,0.01,9282000
우리바이오,082850,14,2340,3,0,0.00,3307,240601,48456578,3307,0.00,1.37,0.01,0.01,7738380,0.01,0.01,7738380
포바이포,389140,15,28500,3,0,0.00,3242,6654588,11112735,3242,0.00,0.05,0.03,0.03,92397000,0.03,0.03,92397000
나인테크,267320,16,3655,3,0,0.00,3217,1945631,48130503,3217,0.00,0.17,0.01,0.01,11758135,0.01,0.01,11758135
마음AI,377480,17,22500,3,0,0.00,3179,4591503,6747679,3179,0.00,0.07,0.05,0.05,71527500,0.05,0.05,71527500
세명전기,017510,18,7310,3,0,0.00,3046,2581296,15246000,3046,0.00,0.12,0.02,0.02,22266260,0.02,0.02,22266260
꿈비,407400,19,11340,3,0,0.00,3019,3777259,13657333,3019,0.00,0.08,0.02,0.02,34235460,0.02,0.02,34235460
폴라리스AI,039980,20,2950,3,0,0.00,3012,19839708,72696064,3012,0.00,0.02,0.00,0.00,8885400,0.00,0.00,8885400
에코아이,448280,21,12780,3,0,0.00,2902,229962,9877043,2902,0.00,1.26,0.03,0.03,37087560,0.03,0.03,37087560
LK삼양,225190,22,2500,3,0,0.00,2591,38732332,50748440,2591,0.00,0.01,0.01,0.01,6477500,0.01,0.01,6477500
유진로봇,056080,23,9630,3,0,0.00,2283,5404764,37512152,2283,0.00,0.04,0.01,0.01,21985290,0.01,0.01,21985290
아이에스티이,212710,24,10900,3,0,0.00,2147,4516953,9257478,2147,0.00,0.05,0.02,0.02,23402300,0.02,0.02,23402300
유라테크,048430,25,12280,3,0,0.00,2127,2368506,11520000,2127,0.00,0.09,0.02,0.02,26119560,0.02,0.02,26119560
일신석재,007110,26,2230,3,0,0.00,2107,3819481,77456610,2107,0.00,0.06,0.00,0.00,4698610,0.00,0.00,4698610
솔트웨어,328380,27,1128,3,0,0.00,2020,701152,34262778,2020,0.00,0.29,0.01,0.01,2278560,0.01,0.01,2278560
아이씨티케이,456010,28,15910,3,0,0.00,1951,628250,13276856,1951,0.00,0.31,0.01,0.01,31040410,0.01,0.01,31040410
메가터치,446540,29,4345,3,0,0.00,1940,3405380,20771000,1940,0.00,0.06,0.01,0.01,8429300,0.01,0.01,8429300
오리엔트바이오,002630,30,1780,3,0,0.00,1821,23379292,118583005,1821,0.00,0.01,0.00,0.00,3241380,0.00,0.00,3241380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 나우로보틱스 459510 1 15840 3 0 0.00 20846 2982969 12547732 20846 0.00 0.70 0.17 0.17 330200640 0.17 0.17 330200640
3 바이오플러스 099430 2 7960 3 0 0.00 20631 645505 60499659 20631 0.00 3.20 0.03 0.03 164222760 0.03 0.03 164222760
4 한일철강 002220 3 1949 3 0 0.00 18000 34185 26697460 18000 0.00 52.65 0.07 0.07 35082000 0.07 0.07 35082000
5 씨엑스아이 900120 4 58 3 0 0.00 17000 1048827 300577845 17000 0.00 1.62 0.01 0.01 986000 0.01 0.01 986000
6 다보링크 340360 5 1903 3 0 0.00 11357 449729 43951909 11357 0.00 2.53 0.03 0.03 21612371 0.03 0.03 21612371
7 우리로 046970 6 1496 3 0 0.00 10653 4339503 43824999 10653 0.00 0.25 0.02 0.02 15936888 0.02 0.02 15936888
8 아이즈비전 031310 7 1766 3 0 0.00 8489 624547 25334636 8489 0.00 1.36 0.03 0.03 14991574 0.03 0.03 14991574
9 동양철관 008970 8 1328 3 0 0.00 7559 12809424 158844223 7559 0.00 0.06 0.00 0.00 10038352 0.00 0.00 10038352
10 시지메드텍 056090 9 966 3 0 0.00 6080 1000608 103259036 6080 0.00 0.61 0.01 0.01 5873280 0.01 0.01 5873280
11 형지I&C 011080 10 2505 3 0 0.00 5563 36929948 31541686 5563 0.00 0.02 0.02 0.02 13935315 0.02 0.02 13935315
12 이스트에이드 239340 11 2870 3 0 0.00 3955 29049040 26979634 3955 0.00 0.01 0.01 0.01 11350850 0.01 0.01 11350850
13 TIGER 미국초단기(3개월이하)국채 0046A0 12 9720 3 0 0.00 3500 418174 10000000 3500 0.00 0.84 0.04 0.04 34020000 0.04 0.04 34020000
14 KTis 058860 13 2730 3 0 0.00 3400 629534 34802000 3400 0.00 0.54 0.01 0.01 9282000 0.01 0.01 9282000
15 우리바이오 082850 14 2340 3 0 0.00 3307 240601 48456578 3307 0.00 1.37 0.01 0.01 7738380 0.01 0.01 7738380
16 포바이포 389140 15 28500 3 0 0.00 3242 6654588 11112735 3242 0.00 0.05 0.03 0.03 92397000 0.03 0.03 92397000
17 나인테크 267320 16 3655 3 0 0.00 3217 1945631 48130503 3217 0.00 0.17 0.01 0.01 11758135 0.01 0.01 11758135
18 마음AI 377480 17 22500 3 0 0.00 3179 4591503 6747679 3179 0.00 0.07 0.05 0.05 71527500 0.05 0.05 71527500
19 세명전기 017510 18 7310 3 0 0.00 3046 2581296 15246000 3046 0.00 0.12 0.02 0.02 22266260 0.02 0.02 22266260
20 꿈비 407400 19 11340 3 0 0.00 3019 3777259 13657333 3019 0.00 0.08 0.02 0.02 34235460 0.02 0.02 34235460
21 폴라리스AI 039980 20 2950 3 0 0.00 3012 19839708 72696064 3012 0.00 0.02 0.00 0.00 8885400 0.00 0.00 8885400
22 에코아이 448280 21 12780 3 0 0.00 2902 229962 9877043 2902 0.00 1.26 0.03 0.03 37087560 0.03 0.03 37087560
23 LK삼양 225190 22 2500 3 0 0.00 2591 38732332 50748440 2591 0.00 0.01 0.01 0.01 6477500 0.01 0.01 6477500
24 유진로봇 056080 23 9630 3 0 0.00 2283 5404764 37512152 2283 0.00 0.04 0.01 0.01 21985290 0.01 0.01 21985290
25 아이에스티이 212710 24 10900 3 0 0.00 2147 4516953 9257478 2147 0.00 0.05 0.02 0.02 23402300 0.02 0.02 23402300
26 유라테크 048430 25 12280 3 0 0.00 2127 2368506 11520000 2127 0.00 0.09 0.02 0.02 26119560 0.02 0.02 26119560
27 일신석재 007110 26 2230 3 0 0.00 2107 3819481 77456610 2107 0.00 0.06 0.00 0.00 4698610 0.00 0.00 4698610
28 솔트웨어 328380 27 1128 3 0 0.00 2020 701152 34262778 2020 0.00 0.29 0.01 0.01 2278560 0.01 0.01 2278560
29 아이씨티케이 456010 28 15910 3 0 0.00 1951 628250 13276856 1951 0.00 0.31 0.01 0.01 31040410 0.01 0.01 31040410
30 메가터치 446540 29 4345 3 0 0.00 1940 3405380 20771000 1940 0.00 0.06 0.01 0.01 8429300 0.01 0.01 8429300
31 오리엔트바이오 002630 30 1780 3 0 0.00 1821 23379292 118583005 1821 0.00 0.01 0.00 0.00 3241380 0.00 0.00 3241380

31
top30/20250513/top30-av-20250513-091001.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
대영포장,014160,1,1960,2,73,3.87,18613895,26533134,108394549,18613895,3.87,70.15,17.17,17.17,36617335327,17.24,17.24,36617335327
KODEX 200선물인버스2X,252670,2,2050,5,-20,-0.97,17955105,89552576,555400000,17955105,-0.97,20.05,3.23,3.23,36769509513,3.23,3.23,36769509513
우듬지팜,403490,3,2045,2,5,0.25,12226965,65261656,45212464,12226965,0.25,18.74,27.04,27.04,25595688678,27.68,27.68,25595688678
평화산업,090080,4,2445,2,360,17.27,10710971,12026982,54902259,10710971,17.27,89.06,19.51,19.51,25030116476,18.65,18.65,25030116476
비큐AI,148780,5,1950,2,361,22.72,7774491,13885812,31445725,7774491,22.72,55.99,24.72,24.72,15262268929,24.89,24.89,15262268929
KODEX 코스닥150레버리지,233740,6,7115,2,205,2.97,7571315,26828024,261300000,7571315,2.97,28.22,2.90,2.90,53621009975,2.88,2.88,53621009975
넥스트아이,137940,7,976,5,-60,-5.79,6886594,6243206,85368992,6886594,-5.79,110.31,8.07,8.07,6999050942,8.40,8.40,6999050942
윌비스,008600,8,803,5,-112,-12.24,5627700,17114424,67236039,5627700,-12.24,32.88,8.37,8.37,4735246501,8.77,8.77,4735246501
폴라리스AI,039980,9,3175,2,225,7.63,4333788,19839708,72696064,4333788,7.63,21.84,5.96,5.96,14004223323,6.07,6.07,14004223323
와이즈버즈,273060,10,1201,2,143,13.52,4103531,1409196,50459582,4103531,13.52,291.20,8.13,8.13,4884370874,8.06,8.06,4884370874
KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,4102847,23709644,67300000,4102847,-1.52,17.30,6.10,6.10,16004074922,6.11,6.11,16004074922
휴림로봇,090710,12,2150,2,145,7.23,3484859,3408923,110237793,3484859,7.23,102.23,3.16,3.16,7402957206,3.12,3.12,7402957206
KODEX 레버리지,122630,13,16390,2,155,0.95,2983063,15058837,151350000,2983063,0.95,19.81,1.97,1.97,48969578082,1.97,1.97,48969578082
메이슨캐피탈,021880,14,392,2,67,20.62,2872194,11289487,152184408,2872194,20.62,25.44,1.89,1.89,1047047758,1.76,1.76,1047047758
한솔홈데코,025750,15,909,5,-32,-3.40,2683456,14490343,80565149,2683456,-3.40,18.52,3.33,3.33,2467539733,3.37,3.37,2467539733
삼성전자,005930,16,57800,2,200,0.35,2445013,15414702,5919637922,2445013,0.35,15.86,0.04,0.04,141371037300,0.04,0.04,141371037300
엑스페릭스,317770,17,5440,2,110,2.06,2327727,34669820,26412158,2327727,2.06,6.71,8.81,8.81,12810176100,8.92,8.92,12810176100
헝셩그룹,900270,18,247,2,8,3.35,2307076,3894718,176282336,2307076,3.35,59.24,1.31,1.31,572056683,1.31,1.31,572056683
KODEX 인버스,114800,19,4335,5,-15,-0.34,2302898,16110686,123300000,2302898,-0.34,14.29,1.87,1.87,9977954272,1.87,1.87,9977954272
평화홀딩스,010770,20,14230,2,2660,22.99,2272649,1224551,14625466,2272649,22.99,185.59,15.54,15.54,31350726620,15.06,15.06,31350726620
나우로보틱스,459510,21,18495,2,2655,16.76,2180253,2982969,12547732,2180253,16.76,73.09,17.38,17.38,38187745780,16.46,16.46,38187745780
로보로보,215100,22,5200,2,650,14.29,1905601,495589,20348454,1905601,14.29,384.51,9.36,9.36,9689157229,9.16,9.16,9689157229
로킷헬스케어,376900,23,15710,2,960,6.51,1895523,42739712,9669449,1895523,6.51,4.44,19.60,19.60,29614902400,19.50,19.50,29614902400
아이스크림에듀,289010,24,2290,5,-370,-13.91,1836277,269584,13523317,1836277,-13.91,681.15,13.58,13.58,4330452962,13.98,13.98,4330452962
우원개발,046940,25,3660,5,-165,-4.31,1726373,5448244,18074350,1726373,-4.31,31.69,9.55,9.55,6573580164,9.94,9.94,6573580164
밸로프,331520,26,782,5,-39,-4.75,1679345,12503581,50864390,1679345,-4.75,13.43,3.30,3.30,1323400825,3.33,3.33,1323400825
한국선재,025550,27,4355,2,270,6.61,1600624,18747544,25514004,1600624,6.61,8.54,6.27,6.27,6914008752,6.22,6.22,6914008752
DB,012030,28,1315,2,55,4.37,1289977,103241,201173933,1289977,4.37,1249.48,0.64,0.64,1758055938,0.66,0.66,1758055938
유진로봇,056080,29,11840,2,2210,22.95,1247456,5404764,37512152,1247456,22.95,23.08,3.33,3.33,14994606465,3.38,3.38,14994606465
TIGER 화장품,228790,30,3345,5,-35,-1.04,1205629,7050447,69630000,1205629,-1.04,17.10,1.73,1.73,4044763505,1.74,1.74,4044763505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대영포장 014160 1 1960 2 73 3.87 18613895 26533134 108394549 18613895 3.87 70.15 17.17 17.17 36617335327 17.24 17.24 36617335327
3 KODEX 200선물인버스2X 252670 2 2050 5 -20 -0.97 17955105 89552576 555400000 17955105 -0.97 20.05 3.23 3.23 36769509513 3.23 3.23 36769509513
4 우듬지팜 403490 3 2045 2 5 0.25 12226965 65261656 45212464 12226965 0.25 18.74 27.04 27.04 25595688678 27.68 27.68 25595688678
5 평화산업 090080 4 2445 2 360 17.27 10710971 12026982 54902259 10710971 17.27 89.06 19.51 19.51 25030116476 18.65 18.65 25030116476
6 비큐AI 148780 5 1950 2 361 22.72 7774491 13885812 31445725 7774491 22.72 55.99 24.72 24.72 15262268929 24.89 24.89 15262268929
7 KODEX 코스닥150레버리지 233740 6 7115 2 205 2.97 7571315 26828024 261300000 7571315 2.97 28.22 2.90 2.90 53621009975 2.88 2.88 53621009975
8 넥스트아이 137940 7 976 5 -60 -5.79 6886594 6243206 85368992 6886594 -5.79 110.31 8.07 8.07 6999050942 8.40 8.40 6999050942
9 윌비스 008600 8 803 5 -112 -12.24 5627700 17114424 67236039 5627700 -12.24 32.88 8.37 8.37 4735246501 8.77 8.77 4735246501
10 폴라리스AI 039980 9 3175 2 225 7.63 4333788 19839708 72696064 4333788 7.63 21.84 5.96 5.96 14004223323 6.07 6.07 14004223323
11 와이즈버즈 273060 10 1201 2 143 13.52 4103531 1409196 50459582 4103531 13.52 291.20 8.13 8.13 4884370874 8.06 8.06 4884370874
12 KODEX 코스닥150선물인버스 251340 11 3890 5 -60 -1.52 4102847 23709644 67300000 4102847 -1.52 17.30 6.10 6.10 16004074922 6.11 6.11 16004074922
13 휴림로봇 090710 12 2150 2 145 7.23 3484859 3408923 110237793 3484859 7.23 102.23 3.16 3.16 7402957206 3.12 3.12 7402957206
14 KODEX 레버리지 122630 13 16390 2 155 0.95 2983063 15058837 151350000 2983063 0.95 19.81 1.97 1.97 48969578082 1.97 1.97 48969578082
15 메이슨캐피탈 021880 14 392 2 67 20.62 2872194 11289487 152184408 2872194 20.62 25.44 1.89 1.89 1047047758 1.76 1.76 1047047758
16 한솔홈데코 025750 15 909 5 -32 -3.40 2683456 14490343 80565149 2683456 -3.40 18.52 3.33 3.33 2467539733 3.37 3.37 2467539733
17 삼성전자 005930 16 57800 2 200 0.35 2445013 15414702 5919637922 2445013 0.35 15.86 0.04 0.04 141371037300 0.04 0.04 141371037300
18 엑스페릭스 317770 17 5440 2 110 2.06 2327727 34669820 26412158 2327727 2.06 6.71 8.81 8.81 12810176100 8.92 8.92 12810176100
19 헝셩그룹 900270 18 247 2 8 3.35 2307076 3894718 176282336 2307076 3.35 59.24 1.31 1.31 572056683 1.31 1.31 572056683
20 KODEX 인버스 114800 19 4335 5 -15 -0.34 2302898 16110686 123300000 2302898 -0.34 14.29 1.87 1.87 9977954272 1.87 1.87 9977954272
21 평화홀딩스 010770 20 14230 2 2660 22.99 2272649 1224551 14625466 2272649 22.99 185.59 15.54 15.54 31350726620 15.06 15.06 31350726620
22 나우로보틱스 459510 21 18495 2 2655 16.76 2180253 2982969 12547732 2180253 16.76 73.09 17.38 17.38 38187745780 16.46 16.46 38187745780
23 로보로보 215100 22 5200 2 650 14.29 1905601 495589 20348454 1905601 14.29 384.51 9.36 9.36 9689157229 9.16 9.16 9689157229
24 로킷헬스케어 376900 23 15710 2 960 6.51 1895523 42739712 9669449 1895523 6.51 4.44 19.60 19.60 29614902400 19.50 19.50 29614902400
25 아이스크림에듀 289010 24 2290 5 -370 -13.91 1836277 269584 13523317 1836277 -13.91 681.15 13.58 13.58 4330452962 13.98 13.98 4330452962
26 우원개발 046940 25 3660 5 -165 -4.31 1726373 5448244 18074350 1726373 -4.31 31.69 9.55 9.55 6573580164 9.94 9.94 6573580164
27 밸로프 331520 26 782 5 -39 -4.75 1679345 12503581 50864390 1679345 -4.75 13.43 3.30 3.30 1323400825 3.33 3.33 1323400825
28 한국선재 025550 27 4355 2 270 6.61 1600624 18747544 25514004 1600624 6.61 8.54 6.27 6.27 6914008752 6.22 6.22 6914008752
29 DB 012030 28 1315 2 55 4.37 1289977 103241 201173933 1289977 4.37 1249.48 0.64 0.64 1758055938 0.66 0.66 1758055938
30 유진로봇 056080 29 11840 2 2210 22.95 1247456 5404764 37512152 1247456 22.95 23.08 3.33 3.33 14994606465 3.38 3.38 14994606465
31 TIGER 화장품 228790 30 3345 5 -35 -1.04 1205629 7050447 69630000 1205629 -1.04 17.10 1.73 1.73 4044763505 1.74 1.74 4044763505

31
top30/20250513/top30-av-20250513-092001.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
대영포장,014160,1,1984,2,97,5.14,28372836,26533134,108394549,28372836,5.14,106.93,26.18,26.18,56228665978,26.15,26.15,56228665978
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,24012219,89552576,555400000,24012219,-0.48,26.81,4.32,4.32,49228831165,4.30,4.30,49228831165
평화산업,090080,3,2465,2,380,18.23,16098066,12026982,54902259,16098066,18.23,133.85,29.32,29.32,38453786476,28.41,28.41,38453786476
메이슨캐피탈,021880,4,401,2,76,23.38,15527381,11289487,152184408,15527381,23.38,137.54,10.20,10.20,6317618062,10.35,10.35,6317618062
우듬지팜,403490,5,2035,5,-5,-0.25,14570497,65261656,45212464,14570497,-0.25,22.33,32.23,32.23,30406116037,33.05,33.05,30406116037
KODEX 코스닥150레버리지,233740,6,7120,2,210,3.04,11018965,26828024,261300000,11018965,3.04,41.07,4.22,4.22,78096282100,4.20,4.20,78096282100
비큐AI,148780,7,1868,2,279,17.56,10656849,13885812,31445725,10656849,17.56,76.75,33.89,33.89,20770696485,35.36,35.36,20770696485
넥스트아이,137940,8,1005,5,-31,-2.99,10273115,6243206,85368992,10273115,-2.99,164.55,12.03,12.03,10529656298,12.27,12.27,10529656298
휴림로봇,090710,9,2225,2,220,10.97,8228657,3408923,110237793,8228657,10.97,241.39,7.46,7.46,17751264778,7.24,7.24,17751264778
윌비스,008600,10,809,5,-106,-11.58,7660205,17114424,67236039,7660205,-11.58,44.76,11.39,11.39,6399733368,11.77,11.77,6399733368
KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,6340796,23709644,67300000,6340796,-1.52,26.74,9.42,9.42,24725380580,9.44,9.44,24725380580
폴라리스AI,039980,12,3110,2,160,5.42,6107317,19839708,72696064,6107317,5.42,30.78,8.40,8.40,19591183094,8.67,8.67,19591183094
로보로보,215100,13,5510,2,960,21.10,5898739,495589,20348454,5898739,21.10,1190.25,28.99,28.99,31237494124,27.86,27.86,31237494124
와이즈버즈,273060,14,1168,2,110,10.40,5107270,1409196,50459582,5107270,10.40,362.42,10.12,10.12,6064396475,10.29,10.29,6064396475
한솔홈데코,025750,15,910,5,-31,-3.29,4778112,14490343,80565149,4778112,-3.29,32.97,5.93,5.93,4434933042,6.05,6.05,4434933042
KODEX 레버리지,122630,16,16355,2,120,0.74,4382698,15058837,151350000,4382698,0.74,29.10,2.90,2.90,71856047240,2.90,2.90,71856047240
나우로보틱스,459510,17,20550,1,4710,29.73,4084625,2982969,12547732,4084625,29.73,136.93,32.55,32.55,75646774505,29.34,29.34,75646774505
로킷헬스케어,376900,18,16580,2,1830,12.41,3781668,42739712,9669449,3781668,12.41,8.85,39.11,39.11,59944266775,37.39,37.39,59944266775
삼성전자,005930,19,57350,5,-250,-0.43,3773849,15414702,5919637922,3773849,-0.43,24.48,0.06,0.06,217711247400,0.06,0.06,217711247400
엑스페릭스,317770,20,5160,5,-170,-3.19,3511858,34669820,26412158,3511858,-3.19,10.13,13.30,13.30,19022441570,13.96,13.96,19022441570
유진로봇,056080,21,12430,2,2800,29.08,3380034,5404764,37512152,3380034,29.08,62.54,9.01,9.01,41254707000,8.85,8.85,41254707000
헝셩그룹,900270,22,251,2,12,5.02,3379496,3894718,176282336,3379496,5.02,86.77,1.92,1.92,838692467,1.90,1.90,838692467
KODEX 인버스,114800,23,4342,5,-8,-0.18,3198302,16110686,123300000,3198302,-0.18,19.85,2.59,2.59,13865577470,2.59,2.59,13865577470
평화홀딩스,010770,24,14270,2,2700,23.34,3157712,1224551,14625466,3157712,23.34,257.87,21.59,21.59,44180513750,21.17,21.17,44180513750
밸로프,331520,25,775,5,-46,-5.60,2499881,12503581,50864390,2499881,-5.60,19.99,4.91,4.91,1970312961,5.00,5.00,1970312961
KODEX 2차전지산업레버리지,462330,26,854,5,-2,-0.23,2405692,13058091,231500000,2405692,-0.23,18.42,1.04,1.04,2078456124,1.05,1.05,2078456124
아이스크림에듀,289010,27,2270,5,-390,-14.66,2396216,269584,13523317,2396216,-14.66,888.86,17.72,17.72,5615472208,18.29,18.29,5615472208
한국선재,025550,28,4295,2,210,5.14,2177904,18747544,25514004,2177904,5.14,11.62,8.54,8.54,9400300413,8.58,8.58,9400300413
우원개발,046940,29,3725,5,-100,-2.61,2172745,5448244,18074350,2172745,-2.61,39.88,12.02,12.02,8217030712,12.20,12.20,8217030712
코디,080530,30,1398,2,209,17.58,1969563,21389,45932005,1969563,17.58,9208.30,4.29,4.29,2878977694,4.48,4.48,2878977694
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대영포장 014160 1 1984 2 97 5.14 28372836 26533134 108394549 28372836 5.14 106.93 26.18 26.18 56228665978 26.15 26.15 56228665978
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 24012219 89552576 555400000 24012219 -0.48 26.81 4.32 4.32 49228831165 4.30 4.30 49228831165
4 평화산업 090080 3 2465 2 380 18.23 16098066 12026982 54902259 16098066 18.23 133.85 29.32 29.32 38453786476 28.41 28.41 38453786476
5 메이슨캐피탈 021880 4 401 2 76 23.38 15527381 11289487 152184408 15527381 23.38 137.54 10.20 10.20 6317618062 10.35 10.35 6317618062
6 우듬지팜 403490 5 2035 5 -5 -0.25 14570497 65261656 45212464 14570497 -0.25 22.33 32.23 32.23 30406116037 33.05 33.05 30406116037
7 KODEX 코스닥150레버리지 233740 6 7120 2 210 3.04 11018965 26828024 261300000 11018965 3.04 41.07 4.22 4.22 78096282100 4.20 4.20 78096282100
8 비큐AI 148780 7 1868 2 279 17.56 10656849 13885812 31445725 10656849 17.56 76.75 33.89 33.89 20770696485 35.36 35.36 20770696485
9 넥스트아이 137940 8 1005 5 -31 -2.99 10273115 6243206 85368992 10273115 -2.99 164.55 12.03 12.03 10529656298 12.27 12.27 10529656298
10 휴림로봇 090710 9 2225 2 220 10.97 8228657 3408923 110237793 8228657 10.97 241.39 7.46 7.46 17751264778 7.24 7.24 17751264778
11 윌비스 008600 10 809 5 -106 -11.58 7660205 17114424 67236039 7660205 -11.58 44.76 11.39 11.39 6399733368 11.77 11.77 6399733368
12 KODEX 코스닥150선물인버스 251340 11 3890 5 -60 -1.52 6340796 23709644 67300000 6340796 -1.52 26.74 9.42 9.42 24725380580 9.44 9.44 24725380580
13 폴라리스AI 039980 12 3110 2 160 5.42 6107317 19839708 72696064 6107317 5.42 30.78 8.40 8.40 19591183094 8.67 8.67 19591183094
14 로보로보 215100 13 5510 2 960 21.10 5898739 495589 20348454 5898739 21.10 1190.25 28.99 28.99 31237494124 27.86 27.86 31237494124
15 와이즈버즈 273060 14 1168 2 110 10.40 5107270 1409196 50459582 5107270 10.40 362.42 10.12 10.12 6064396475 10.29 10.29 6064396475
16 한솔홈데코 025750 15 910 5 -31 -3.29 4778112 14490343 80565149 4778112 -3.29 32.97 5.93 5.93 4434933042 6.05 6.05 4434933042
17 KODEX 레버리지 122630 16 16355 2 120 0.74 4382698 15058837 151350000 4382698 0.74 29.10 2.90 2.90 71856047240 2.90 2.90 71856047240
18 나우로보틱스 459510 17 20550 1 4710 29.73 4084625 2982969 12547732 4084625 29.73 136.93 32.55 32.55 75646774505 29.34 29.34 75646774505
19 로킷헬스케어 376900 18 16580 2 1830 12.41 3781668 42739712 9669449 3781668 12.41 8.85 39.11 39.11 59944266775 37.39 37.39 59944266775
20 삼성전자 005930 19 57350 5 -250 -0.43 3773849 15414702 5919637922 3773849 -0.43 24.48 0.06 0.06 217711247400 0.06 0.06 217711247400
21 엑스페릭스 317770 20 5160 5 -170 -3.19 3511858 34669820 26412158 3511858 -3.19 10.13 13.30 13.30 19022441570 13.96 13.96 19022441570
22 유진로봇 056080 21 12430 2 2800 29.08 3380034 5404764 37512152 3380034 29.08 62.54 9.01 9.01 41254707000 8.85 8.85 41254707000
23 헝셩그룹 900270 22 251 2 12 5.02 3379496 3894718 176282336 3379496 5.02 86.77 1.92 1.92 838692467 1.90 1.90 838692467
24 KODEX 인버스 114800 23 4342 5 -8 -0.18 3198302 16110686 123300000 3198302 -0.18 19.85 2.59 2.59 13865577470 2.59 2.59 13865577470
25 평화홀딩스 010770 24 14270 2 2700 23.34 3157712 1224551 14625466 3157712 23.34 257.87 21.59 21.59 44180513750 21.17 21.17 44180513750
26 밸로프 331520 25 775 5 -46 -5.60 2499881 12503581 50864390 2499881 -5.60 19.99 4.91 4.91 1970312961 5.00 5.00 1970312961
27 KODEX 2차전지산업레버리지 462330 26 854 5 -2 -0.23 2405692 13058091 231500000 2405692 -0.23 18.42 1.04 1.04 2078456124 1.05 1.05 2078456124
28 아이스크림에듀 289010 27 2270 5 -390 -14.66 2396216 269584 13523317 2396216 -14.66 888.86 17.72 17.72 5615472208 18.29 18.29 5615472208
29 한국선재 025550 28 4295 2 210 5.14 2177904 18747544 25514004 2177904 5.14 11.62 8.54 8.54 9400300413 8.58 8.58 9400300413
30 우원개발 046940 29 3725 5 -100 -2.61 2172745 5448244 18074350 2172745 -2.61 39.88 12.02 12.02 8217030712 12.20 12.20 8217030712
31 코디 080530 30 1398 2 209 17.58 1969563 21389 45932005 1969563 17.58 9208.30 4.29 4.29 2878977694 4.48 4.48 2878977694

31
top30/20250513/top30-av-20250513-093000.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
대영포장,014160,1,1979,2,92,4.88,31270567,26533134,108394549,31270567,4.88,117.85,28.85,28.85,61950132802,28.88,28.88,61950132802
KODEX 200선물인버스2X,252670,2,2055,5,-15,-0.72,26759261,89552576,555400000,26759261,-0.72,29.88,4.82,4.82,54873488940,4.81,4.81,54873488940
평화산업,090080,3,2425,2,340,16.31,18688161,12026982,54902259,18688161,16.31,155.39,34.04,34.04,44708437022,33.58,33.58,44708437022
메이슨캐피탈,021880,4,412,2,87,26.77,18564626,11289487,152184408,18564626,26.77,164.44,12.20,12.20,7543011313,12.03,12.03,7543011313
우듬지팜,403490,5,2090,2,50,2.45,18396758,65261656,45212464,18396758,2.45,28.19,40.69,40.69,38404667801,40.64,40.64,38404667801
휴림로봇,090710,6,2240,2,235,11.72,14936098,3408923,110237793,14936098,11.72,438.15,13.55,13.55,32944760407,13.34,13.34,32944760407
넥스트아이,137940,7,1086,2,50,4.83,13860380,6243206,85368992,13860380,4.83,222.01,16.24,16.24,14304140940,15.43,15.43,14304140940
KODEX 코스닥150레버리지,233740,8,7105,2,195,2.82,12808629,26828024,261300000,12808629,2.82,47.74,4.90,4.90,90831268176,4.89,4.89,90831268176
비큐AI,148780,9,1976,2,387,24.35,12479239,13885812,31445725,12479239,24.35,89.87,39.69,39.69,24289534106,39.09,39.09,24289534106
윌비스,008600,10,825,5,-90,-9.84,8374301,17114424,67236039,8374301,-9.84,48.93,12.46,12.46,6985696128,12.59,12.59,6985696128
로보로보,215100,11,5360,2,810,17.80,7526768,495589,20348454,7526768,17.80,1518.75,36.99,36.99,40160800179,36.82,36.82,40160800179
KODEX 코스닥150선물인버스,251340,12,3895,5,-55,-1.39,7256001,23709644,67300000,7256001,-1.39,30.60,10.78,10.78,28287352711,10.79,10.79,28287352711
폴라리스AI,039980,13,3055,2,105,3.56,6718788,19839708,72696064,6718788,3.56,33.87,9.24,9.24,21469289951,9.67,9.67,21469289951
로킷헬스케어,376900,14,17100,2,2350,15.93,6218434,42739712,9669449,6218434,15.93,14.55,64.31,64.31,100845566060,60.99,60.99,100845566060
한솔홈데코,025750,15,902,5,-39,-4.14,5590417,14490343,80565149,5590417,-4.14,38.58,6.94,6.94,5172703723,7.12,7.12,5172703723
와이즈버즈,273060,16,1156,2,98,9.26,5571399,1409196,50459582,5571399,9.26,395.36,11.04,11.04,6606202092,11.33,11.33,6606202092
KODEX 레버리지,122630,17,16365,2,130,0.80,5102913,15058837,151350000,5102913,0.80,33.89,3.37,3.37,83642142917,3.38,3.38,83642142917
삼성전자,005930,18,57600,3,0,0.00,4462333,15414702,5919637922,4462333,0.00,28.95,0.08,0.08,257395060300,0.08,0.08,257395060300
헝셩그룹,900270,19,247,2,8,3.35,4320081,3894718,176282336,4320081,3.35,110.92,2.45,2.45,1072859547,2.46,2.46,1072859547
나우로보틱스,459510,20,20550,1,4710,29.73,4136256,2982969,12547732,4136256,29.73,138.66,32.96,32.96,76707791555,29.75,29.75,76707791555
유진로봇,056080,21,12510,1,2880,29.91,4129153,5404764,37512152,4129153,29.91,76.40,11.01,11.01,50610003990,10.78,10.78,50610003990
엑스페릭스,317770,22,5100,5,-230,-4.32,4028076,34669820,26412158,4028076,-4.32,11.62,15.25,15.25,21645290355,16.07,16.07,21645290355
평화홀딩스,010770,23,14240,2,2670,23.08,3690243,1224551,14625466,3690243,23.08,301.35,25.23,25.23,51749040930,24.85,24.85,51749040930
KODEX 인버스,114800,24,4335,5,-15,-0.34,3531145,16110686,123300000,3531145,-0.34,21.92,2.86,2.86,15310000891,2.86,2.86,15310000891
KODEX 2차전지산업레버리지,462330,25,844,5,-12,-1.40,3530636,13058091,231500000,3530636,-1.40,27.04,1.53,1.53,3030029921,1.55,1.55,3030029921
밸로프,331520,26,753,5,-68,-8.28,3125070,12503581,50864390,3125070,-8.28,24.99,6.14,6.14,2448635812,6.39,6.39,2448635812
아이스크림에듀,289010,27,2290,5,-370,-13.91,2672059,269584,13523317,2672059,-13.91,991.18,19.76,19.76,6241245345,20.15,20.15,6241245345
한국선재,025550,28,4350,2,265,6.49,2652359,18747544,25514004,2652359,6.49,14.15,10.40,10.40,11449097991,10.32,10.32,11449097991
코디,080530,29,1438,2,249,20.94,2454193,21389,45932005,2454193,20.94,9999.99,5.34,5.34,3564427442,5.40,5.40,3564427442
우원개발,046940,30,3705,5,-120,-3.14,2315889,5448244,18074350,2315889,-3.14,42.51,12.81,12.81,8747354357,13.06,13.06,8747354357
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대영포장 014160 1 1979 2 92 4.88 31270567 26533134 108394549 31270567 4.88 117.85 28.85 28.85 61950132802 28.88 28.88 61950132802
3 KODEX 200선물인버스2X 252670 2 2055 5 -15 -0.72 26759261 89552576 555400000 26759261 -0.72 29.88 4.82 4.82 54873488940 4.81 4.81 54873488940
4 평화산업 090080 3 2425 2 340 16.31 18688161 12026982 54902259 18688161 16.31 155.39 34.04 34.04 44708437022 33.58 33.58 44708437022
5 메이슨캐피탈 021880 4 412 2 87 26.77 18564626 11289487 152184408 18564626 26.77 164.44 12.20 12.20 7543011313 12.03 12.03 7543011313
6 우듬지팜 403490 5 2090 2 50 2.45 18396758 65261656 45212464 18396758 2.45 28.19 40.69 40.69 38404667801 40.64 40.64 38404667801
7 휴림로봇 090710 6 2240 2 235 11.72 14936098 3408923 110237793 14936098 11.72 438.15 13.55 13.55 32944760407 13.34 13.34 32944760407
8 넥스트아이 137940 7 1086 2 50 4.83 13860380 6243206 85368992 13860380 4.83 222.01 16.24 16.24 14304140940 15.43 15.43 14304140940
9 KODEX 코스닥150레버리지 233740 8 7105 2 195 2.82 12808629 26828024 261300000 12808629 2.82 47.74 4.90 4.90 90831268176 4.89 4.89 90831268176
10 비큐AI 148780 9 1976 2 387 24.35 12479239 13885812 31445725 12479239 24.35 89.87 39.69 39.69 24289534106 39.09 39.09 24289534106
11 윌비스 008600 10 825 5 -90 -9.84 8374301 17114424 67236039 8374301 -9.84 48.93 12.46 12.46 6985696128 12.59 12.59 6985696128
12 로보로보 215100 11 5360 2 810 17.80 7526768 495589 20348454 7526768 17.80 1518.75 36.99 36.99 40160800179 36.82 36.82 40160800179
13 KODEX 코스닥150선물인버스 251340 12 3895 5 -55 -1.39 7256001 23709644 67300000 7256001 -1.39 30.60 10.78 10.78 28287352711 10.79 10.79 28287352711
14 폴라리스AI 039980 13 3055 2 105 3.56 6718788 19839708 72696064 6718788 3.56 33.87 9.24 9.24 21469289951 9.67 9.67 21469289951
15 로킷헬스케어 376900 14 17100 2 2350 15.93 6218434 42739712 9669449 6218434 15.93 14.55 64.31 64.31 100845566060 60.99 60.99 100845566060
16 한솔홈데코 025750 15 902 5 -39 -4.14 5590417 14490343 80565149 5590417 -4.14 38.58 6.94 6.94 5172703723 7.12 7.12 5172703723
17 와이즈버즈 273060 16 1156 2 98 9.26 5571399 1409196 50459582 5571399 9.26 395.36 11.04 11.04 6606202092 11.33 11.33 6606202092
18 KODEX 레버리지 122630 17 16365 2 130 0.80 5102913 15058837 151350000 5102913 0.80 33.89 3.37 3.37 83642142917 3.38 3.38 83642142917
19 삼성전자 005930 18 57600 3 0 0.00 4462333 15414702 5919637922 4462333 0.00 28.95 0.08 0.08 257395060300 0.08 0.08 257395060300
20 헝셩그룹 900270 19 247 2 8 3.35 4320081 3894718 176282336 4320081 3.35 110.92 2.45 2.45 1072859547 2.46 2.46 1072859547
21 나우로보틱스 459510 20 20550 1 4710 29.73 4136256 2982969 12547732 4136256 29.73 138.66 32.96 32.96 76707791555 29.75 29.75 76707791555
22 유진로봇 056080 21 12510 1 2880 29.91 4129153 5404764 37512152 4129153 29.91 76.40 11.01 11.01 50610003990 10.78 10.78 50610003990
23 엑스페릭스 317770 22 5100 5 -230 -4.32 4028076 34669820 26412158 4028076 -4.32 11.62 15.25 15.25 21645290355 16.07 16.07 21645290355
24 평화홀딩스 010770 23 14240 2 2670 23.08 3690243 1224551 14625466 3690243 23.08 301.35 25.23 25.23 51749040930 24.85 24.85 51749040930
25 KODEX 인버스 114800 24 4335 5 -15 -0.34 3531145 16110686 123300000 3531145 -0.34 21.92 2.86 2.86 15310000891 2.86 2.86 15310000891
26 KODEX 2차전지산업레버리지 462330 25 844 5 -12 -1.40 3530636 13058091 231500000 3530636 -1.40 27.04 1.53 1.53 3030029921 1.55 1.55 3030029921
27 밸로프 331520 26 753 5 -68 -8.28 3125070 12503581 50864390 3125070 -8.28 24.99 6.14 6.14 2448635812 6.39 6.39 2448635812
28 아이스크림에듀 289010 27 2290 5 -370 -13.91 2672059 269584 13523317 2672059 -13.91 991.18 19.76 19.76 6241245345 20.15 20.15 6241245345
29 한국선재 025550 28 4350 2 265 6.49 2652359 18747544 25514004 2652359 6.49 14.15 10.40 10.40 11449097991 10.32 10.32 11449097991
30 코디 080530 29 1438 2 249 20.94 2454193 21389 45932005 2454193 20.94 9999.99 5.34 5.34 3564427442 5.40 5.40 3564427442
31 우원개발 046940 30 3705 5 -120 -3.14 2315889 5448244 18074350 2315889 -3.14 42.51 12.81 12.81 8747354357 13.06 13.06 8747354357

31
top30/20250513/top30-av-20250513-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대영포장,014160,1,1931,2,44,2.33,33540241,26533134,108394549,33540241,2.33,126.41,30.94,30.94,66364147991,31.71,31.71,66364147991
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,30854754,89552576,555400000,30854754,-0.48,34.45,5.56,5.56,63302240661,5.53,5.53,63302240661
우듬지팜,403490,3,2165,2,125,6.13,23407526,65261656,45212464,23407526,6.13,35.87,51.77,51.77,49092990356,50.15,50.15,49092990356
메이슨캐피탈,021880,4,417,2,92,28.31,21648258,11289487,152184408,21648258,28.31,191.76,14.23,14.23,8819951546,13.90,13.90,8819951546
휴림로봇,090710,5,2210,2,205,10.22,20412684,3408923,110237793,20412684,10.22,598.80,18.52,18.52,45301363998,18.59,18.59,45301363998
평화산업,090080,6,2315,2,230,11.03,20137997,12026982,54902259,20137997,11.03,167.44,36.68,36.68,48142073422,37.88,37.88,48142073422
넥스트아이,137940,7,1026,5,-10,-0.97,16071009,6243206,85368992,16071009,-0.97,257.42,18.83,18.83,16631801870,18.99,18.99,16631801870
KODEX 코스닥150레버리지,233740,8,7085,2,175,2.53,13854321,26828024,261300000,13854321,2.53,51.64,5.30,5.30,98247517689,5.31,5.31,98247517689
비큐AI,148780,9,1947,2,358,22.53,13339719,13885812,31445725,13339719,22.53,96.07,42.42,42.42,25962762757,42.41,42.41,25962762757
윌비스,008600,10,811,5,-104,-11.37,9008895,17114424,67236039,9008895,-11.37,52.64,13.40,13.40,7503105820,13.76,13.76,7503105820
로보로보,215100,11,5250,2,700,15.38,8728763,495589,20348454,8728763,15.38,1761.29,42.90,42.90,46556000999,43.58,43.58,46556000999
KODEX 코스닥150선물인버스,251340,12,3900,5,-50,-1.27,7736120,23709644,67300000,7736120,-1.27,32.63,11.49,11.49,30158905802,11.49,11.49,30158905802
로킷헬스케어,376900,13,16210,2,1460,9.90,7474387,42739712,9669449,7474387,9.90,17.49,77.30,77.30,121758651475,77.68,77.68,121758651475
폴라리스AI,039980,14,3055,2,105,3.56,7074986,19839708,72696064,7074986,3.56,35.66,9.73,9.73,22559471890,10.16,10.16,22559471890
iMBC,052220,15,5100,2,685,15.52,6357678,392033,23000000,6357678,15.52,1621.72,27.64,27.64,30974900944,26.41,26.41,30974900944
한솔홈데코,025750,16,891,5,-50,-5.31,6127217,14490343,80565149,6127217,-5.31,42.28,7.61,7.61,5653717406,7.88,7.88,5653717406
와이즈버즈,273060,17,1147,2,89,8.41,5972327,1409196,50459582,5972327,8.41,423.81,11.84,11.84,7067072445,12.21,12.21,7067072445
KODEX 레버리지,122630,18,16320,2,85,0.52,5517886,15058837,151350000,5517886,0.52,36.64,3.65,3.65,90426567420,3.66,3.66,90426567420
삼성전자,005930,19,57500,5,-100,-0.17,5038328,15414702,5919637922,5038328,-0.17,32.69,0.09,0.09,290509322250,0.09,0.09,290509322250
유진로봇,056080,20,12180,2,2550,26.48,5000062,5404764,37512152,5000062,26.48,92.51,13.33,13.33,61296639180,13.42,13.42,61296639180
KODEX 2차전지산업레버리지,462330,21,833,5,-23,-2.69,4776646,13058091,231500000,4776646,-2.69,36.58,2.06,2.06,4073707140,2.11,2.11,4073707140
KODEX 인버스,114800,22,4345,5,-5,-0.11,4690652,16110686,123300000,4690652,-0.11,29.12,3.80,3.80,20346711223,3.80,3.80,20346711223
헝셩그룹,900270,23,246,2,7,2.93,4676594,3894718,176282336,4676594,2.93,120.08,2.65,2.65,1160518715,2.68,2.68,1160518715
엑스페릭스,317770,24,5080,5,-250,-4.69,4293246,34669820,26412158,4293246,-4.69,12.38,16.25,16.25,23006106775,17.15,17.15,23006106775
나우로보틱스,459510,25,20550,1,4710,29.73,4162298,2982969,12547732,4162298,29.73,139.54,33.17,33.17,77242954655,29.96,29.96,77242954655
평화홀딩스,010770,26,13850,2,2280,19.71,4047084,1224551,14625466,4047084,19.71,330.50,27.67,27.67,56737831945,28.01,28.01,56737831945
밸로프,331520,27,747,5,-74,-9.01,3545397,12503581,50864390,3545397,-9.01,28.36,6.97,6.97,2762869771,7.27,7.27,2762869771
한국선재,025550,28,4315,2,230,5.63,2885568,18747544,25514004,2885568,5.63,15.39,11.31,11.31,12456606368,11.31,11.31,12456606368
아이스크림에듀,289010,29,2280,5,-380,-14.29,2808946,269584,13523317,2808946,-14.29,1041.96,20.77,20.77,6553058859,21.25,21.25,6553058859
LK삼양,225190,30,2600,2,100,4.00,2642841,38732332,50748440,2642841,4.00,6.82,5.21,5.21,6715770605,5.09,5.09,6715770605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대영포장 014160 1 1931 2 44 2.33 33540241 26533134 108394549 33540241 2.33 126.41 30.94 30.94 66364147991 31.71 31.71 66364147991
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 30854754 89552576 555400000 30854754 -0.48 34.45 5.56 5.56 63302240661 5.53 5.53 63302240661
4 우듬지팜 403490 3 2165 2 125 6.13 23407526 65261656 45212464 23407526 6.13 35.87 51.77 51.77 49092990356 50.15 50.15 49092990356
5 메이슨캐피탈 021880 4 417 2 92 28.31 21648258 11289487 152184408 21648258 28.31 191.76 14.23 14.23 8819951546 13.90 13.90 8819951546
6 휴림로봇 090710 5 2210 2 205 10.22 20412684 3408923 110237793 20412684 10.22 598.80 18.52 18.52 45301363998 18.59 18.59 45301363998
7 평화산업 090080 6 2315 2 230 11.03 20137997 12026982 54902259 20137997 11.03 167.44 36.68 36.68 48142073422 37.88 37.88 48142073422
8 넥스트아이 137940 7 1026 5 -10 -0.97 16071009 6243206 85368992 16071009 -0.97 257.42 18.83 18.83 16631801870 18.99 18.99 16631801870
9 KODEX 코스닥150레버리지 233740 8 7085 2 175 2.53 13854321 26828024 261300000 13854321 2.53 51.64 5.30 5.30 98247517689 5.31 5.31 98247517689
10 비큐AI 148780 9 1947 2 358 22.53 13339719 13885812 31445725 13339719 22.53 96.07 42.42 42.42 25962762757 42.41 42.41 25962762757
11 윌비스 008600 10 811 5 -104 -11.37 9008895 17114424 67236039 9008895 -11.37 52.64 13.40 13.40 7503105820 13.76 13.76 7503105820
12 로보로보 215100 11 5250 2 700 15.38 8728763 495589 20348454 8728763 15.38 1761.29 42.90 42.90 46556000999 43.58 43.58 46556000999
13 KODEX 코스닥150선물인버스 251340 12 3900 5 -50 -1.27 7736120 23709644 67300000 7736120 -1.27 32.63 11.49 11.49 30158905802 11.49 11.49 30158905802
14 로킷헬스케어 376900 13 16210 2 1460 9.90 7474387 42739712 9669449 7474387 9.90 17.49 77.30 77.30 121758651475 77.68 77.68 121758651475
15 폴라리스AI 039980 14 3055 2 105 3.56 7074986 19839708 72696064 7074986 3.56 35.66 9.73 9.73 22559471890 10.16 10.16 22559471890
16 iMBC 052220 15 5100 2 685 15.52 6357678 392033 23000000 6357678 15.52 1621.72 27.64 27.64 30974900944 26.41 26.41 30974900944
17 한솔홈데코 025750 16 891 5 -50 -5.31 6127217 14490343 80565149 6127217 -5.31 42.28 7.61 7.61 5653717406 7.88 7.88 5653717406
18 와이즈버즈 273060 17 1147 2 89 8.41 5972327 1409196 50459582 5972327 8.41 423.81 11.84 11.84 7067072445 12.21 12.21 7067072445
19 KODEX 레버리지 122630 18 16320 2 85 0.52 5517886 15058837 151350000 5517886 0.52 36.64 3.65 3.65 90426567420 3.66 3.66 90426567420
20 삼성전자 005930 19 57500 5 -100 -0.17 5038328 15414702 5919637922 5038328 -0.17 32.69 0.09 0.09 290509322250 0.09 0.09 290509322250
21 유진로봇 056080 20 12180 2 2550 26.48 5000062 5404764 37512152 5000062 26.48 92.51 13.33 13.33 61296639180 13.42 13.42 61296639180
22 KODEX 2차전지산업레버리지 462330 21 833 5 -23 -2.69 4776646 13058091 231500000 4776646 -2.69 36.58 2.06 2.06 4073707140 2.11 2.11 4073707140
23 KODEX 인버스 114800 22 4345 5 -5 -0.11 4690652 16110686 123300000 4690652 -0.11 29.12 3.80 3.80 20346711223 3.80 3.80 20346711223
24 헝셩그룹 900270 23 246 2 7 2.93 4676594 3894718 176282336 4676594 2.93 120.08 2.65 2.65 1160518715 2.68 2.68 1160518715
25 엑스페릭스 317770 24 5080 5 -250 -4.69 4293246 34669820 26412158 4293246 -4.69 12.38 16.25 16.25 23006106775 17.15 17.15 23006106775
26 나우로보틱스 459510 25 20550 1 4710 29.73 4162298 2982969 12547732 4162298 29.73 139.54 33.17 33.17 77242954655 29.96 29.96 77242954655
27 평화홀딩스 010770 26 13850 2 2280 19.71 4047084 1224551 14625466 4047084 19.71 330.50 27.67 27.67 56737831945 28.01 28.01 56737831945
28 밸로프 331520 27 747 5 -74 -9.01 3545397 12503581 50864390 3545397 -9.01 28.36 6.97 6.97 2762869771 7.27 7.27 2762869771
29 한국선재 025550 28 4315 2 230 5.63 2885568 18747544 25514004 2885568 5.63 15.39 11.31 11.31 12456606368 11.31 11.31 12456606368
30 아이스크림에듀 289010 29 2280 5 -380 -14.29 2808946 269584 13523317 2808946 -14.29 1041.96 20.77 20.77 6553058859 21.25 21.25 6553058859
31 LK삼양 225190 30 2600 2 100 4.00 2642841 38732332 50748440 2642841 4.00 6.82 5.21 5.21 6715770605 5.09 5.09 6715770605

31
top30/20250513/top30-av-20250513-095001.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
대영포장,014160,1,1947,2,60,3.18,35317651,26533134,108394549,35317651,3.18,133.11,32.58,32.58,69791197377,33.07,33.07,69791197377
KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,32844687,89552576,555400000,32844687,-0.24,36.68,5.91,5.91,67401525299,5.88,5.88,67401525299
우듬지팜,403490,3,2060,2,20,0.98,27691003,65261656,45212464,27691003,0.98,42.43,61.25,61.25,58220075352,62.51,62.51,58220075352
메이슨캐피탈,021880,4,422,1,97,29.85,26666171,11289487,152184408,26666171,29.85,236.20,17.52,17.52,10924451861,17.01,17.01,10924451861
휴림로봇,090710,5,2220,2,215,10.72,22169250,3408923,110237793,22169250,10.72,650.33,20.11,20.11,49200396726,20.10,20.10,49200396726
평화산업,090080,6,2395,2,310,14.87,22117891,12026982,54902259,22117891,14.87,183.90,40.29,40.29,52769376345,40.13,40.13,52769376345
넥스트아이,137940,7,1032,5,-4,-0.39,17090903,6243206,85368992,17090903,-0.39,273.75,20.02,20.02,17663624420,20.05,20.05,17663624420
KODEX 코스닥150레버리지,233740,8,7095,2,185,2.68,15416932,26828024,261300000,15416932,2.68,57.47,5.90,5.90,109351494750,5.90,5.90,109351494750
비큐AI,148780,9,1886,2,297,18.69,13938118,13885812,31445725,13938118,18.69,100.38,44.32,44.32,27108816587,45.71,45.71,27108816587
iMBC,052220,10,5040,2,625,14.16,10105552,392033,23000000,10105552,14.16,2577.73,43.94,43.94,50152590240,43.26,43.26,50152590240
윌비스,008600,11,810,5,-105,-11.48,9402363,17114424,67236039,9402363,-11.48,54.94,13.98,13.98,7821125458,14.36,14.36,7821125458
KODEX 코스닥150선물인버스,251340,12,3900,5,-50,-1.27,9258271,23709644,67300000,9258271,-1.27,39.05,13.76,13.76,36086182480,13.75,13.75,36086182480
로보로보,215100,13,5270,2,720,15.82,9183890,495589,20348454,9183890,15.82,1853.13,45.13,45.13,48953002449,45.65,45.65,48953002449
로킷헬스케어,376900,14,16090,2,1340,9.08,8102472,42739712,9669449,8102472,9.08,18.96,83.79,83.79,131880242375,84.77,84.77,131880242375
폴라리스AI,039980,15,3065,2,115,3.90,7311620,19839708,72696064,7311620,3.90,36.85,10.06,10.06,23285319175,10.45,10.45,23285319175
한솔홈데코,025750,16,902,5,-39,-4.14,6490575,14490343,80565149,6490575,-4.14,44.79,8.06,8.06,5976576012,8.22,8.22,5976576012
KODEX 2차전지산업레버리지,462330,17,833,5,-23,-2.69,6346460,13058091,231500000,6346460,-2.69,48.60,2.74,2.74,5378658792,2.79,2.79,5378658792
와이즈버즈,273060,18,1147,2,89,8.41,6178508,1409196,50459582,6178508,8.41,438.44,12.24,12.24,7305012080,12.62,12.62,7305012080
KODEX 레버리지,122630,19,16305,2,70,0.43,6139731,15058837,151350000,6139731,0.43,40.77,4.06,4.06,100569647375,4.08,4.08,100569647375
삼성전자,005930,20,57150,5,-450,-0.78,5598072,15414702,5919637922,5598072,-0.78,36.32,0.09,0.09,322593387600,0.10,0.10,322593387600
유진로봇,056080,21,12180,2,2550,26.48,5363794,5404764,37512152,5363794,26.48,99.24,14.30,14.30,65730053045,14.39,14.39,65730053045
헝셩그룹,900270,22,244,2,5,2.09,5108081,3894718,176282336,5108081,2.09,131.15,2.90,2.90,1266134169,2.94,2.94,1266134169
나우로보틱스,459510,23,20550,1,4710,29.73,4993267,2982969,12547732,4993267,29.73,167.39,39.79,39.79,94298642655,36.57,36.57,94298642655
KODEX 인버스,114800,24,4347,5,-3,-0.07,4888644,16110686,123300000,4888644,-0.07,30.34,3.96,3.96,21206861359,3.96,3.96,21206861359
엑스페릭스,317770,25,5120,5,-210,-3.94,4455421,34669820,26412158,4455421,-3.94,12.85,16.87,16.87,23836706200,17.63,17.63,23836706200
평화홀딩스,010770,26,14100,2,2530,21.87,4377660,1224551,14625466,4377660,21.87,357.49,29.93,29.93,61363214195,29.76,29.76,61363214195
밸로프,331520,27,753,5,-68,-8.28,3833753,12503581,50864390,3833753,-8.28,30.66,7.54,7.54,2978500408,7.78,7.78,2978500408
LK삼양,225190,28,2560,2,60,2.40,3202585,38732332,50748440,3202585,2.40,8.27,6.31,6.31,8163769291,6.28,6.28,8163769291
한국선재,025550,29,4235,2,150,3.67,3102228,18747544,25514004,3102228,3.67,16.55,12.16,12.16,13383488149,12.39,12.39,13383488149
아이스크림에듀,289010,30,2260,5,-400,-15.04,3004009,269584,13523317,3004009,-15.04,1114.31,22.21,22.21,6993586326,22.88,22.88,6993586326
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대영포장 014160 1 1947 2 60 3.18 35317651 26533134 108394549 35317651 3.18 133.11 32.58 32.58 69791197377 33.07 33.07 69791197377
3 KODEX 200선물인버스2X 252670 2 2065 5 -5 -0.24 32844687 89552576 555400000 32844687 -0.24 36.68 5.91 5.91 67401525299 5.88 5.88 67401525299
4 우듬지팜 403490 3 2060 2 20 0.98 27691003 65261656 45212464 27691003 0.98 42.43 61.25 61.25 58220075352 62.51 62.51 58220075352
5 메이슨캐피탈 021880 4 422 1 97 29.85 26666171 11289487 152184408 26666171 29.85 236.20 17.52 17.52 10924451861 17.01 17.01 10924451861
6 휴림로봇 090710 5 2220 2 215 10.72 22169250 3408923 110237793 22169250 10.72 650.33 20.11 20.11 49200396726 20.10 20.10 49200396726
7 평화산업 090080 6 2395 2 310 14.87 22117891 12026982 54902259 22117891 14.87 183.90 40.29 40.29 52769376345 40.13 40.13 52769376345
8 넥스트아이 137940 7 1032 5 -4 -0.39 17090903 6243206 85368992 17090903 -0.39 273.75 20.02 20.02 17663624420 20.05 20.05 17663624420
9 KODEX 코스닥150레버리지 233740 8 7095 2 185 2.68 15416932 26828024 261300000 15416932 2.68 57.47 5.90 5.90 109351494750 5.90 5.90 109351494750
10 비큐AI 148780 9 1886 2 297 18.69 13938118 13885812 31445725 13938118 18.69 100.38 44.32 44.32 27108816587 45.71 45.71 27108816587
11 iMBC 052220 10 5040 2 625 14.16 10105552 392033 23000000 10105552 14.16 2577.73 43.94 43.94 50152590240 43.26 43.26 50152590240
12 윌비스 008600 11 810 5 -105 -11.48 9402363 17114424 67236039 9402363 -11.48 54.94 13.98 13.98 7821125458 14.36 14.36 7821125458
13 KODEX 코스닥150선물인버스 251340 12 3900 5 -50 -1.27 9258271 23709644 67300000 9258271 -1.27 39.05 13.76 13.76 36086182480 13.75 13.75 36086182480
14 로보로보 215100 13 5270 2 720 15.82 9183890 495589 20348454 9183890 15.82 1853.13 45.13 45.13 48953002449 45.65 45.65 48953002449
15 로킷헬스케어 376900 14 16090 2 1340 9.08 8102472 42739712 9669449 8102472 9.08 18.96 83.79 83.79 131880242375 84.77 84.77 131880242375
16 폴라리스AI 039980 15 3065 2 115 3.90 7311620 19839708 72696064 7311620 3.90 36.85 10.06 10.06 23285319175 10.45 10.45 23285319175
17 한솔홈데코 025750 16 902 5 -39 -4.14 6490575 14490343 80565149 6490575 -4.14 44.79 8.06 8.06 5976576012 8.22 8.22 5976576012
18 KODEX 2차전지산업레버리지 462330 17 833 5 -23 -2.69 6346460 13058091 231500000 6346460 -2.69 48.60 2.74 2.74 5378658792 2.79 2.79 5378658792
19 와이즈버즈 273060 18 1147 2 89 8.41 6178508 1409196 50459582 6178508 8.41 438.44 12.24 12.24 7305012080 12.62 12.62 7305012080
20 KODEX 레버리지 122630 19 16305 2 70 0.43 6139731 15058837 151350000 6139731 0.43 40.77 4.06 4.06 100569647375 4.08 4.08 100569647375
21 삼성전자 005930 20 57150 5 -450 -0.78 5598072 15414702 5919637922 5598072 -0.78 36.32 0.09 0.09 322593387600 0.10 0.10 322593387600
22 유진로봇 056080 21 12180 2 2550 26.48 5363794 5404764 37512152 5363794 26.48 99.24 14.30 14.30 65730053045 14.39 14.39 65730053045
23 헝셩그룹 900270 22 244 2 5 2.09 5108081 3894718 176282336 5108081 2.09 131.15 2.90 2.90 1266134169 2.94 2.94 1266134169
24 나우로보틱스 459510 23 20550 1 4710 29.73 4993267 2982969 12547732 4993267 29.73 167.39 39.79 39.79 94298642655 36.57 36.57 94298642655
25 KODEX 인버스 114800 24 4347 5 -3 -0.07 4888644 16110686 123300000 4888644 -0.07 30.34 3.96 3.96 21206861359 3.96 3.96 21206861359
26 엑스페릭스 317770 25 5120 5 -210 -3.94 4455421 34669820 26412158 4455421 -3.94 12.85 16.87 16.87 23836706200 17.63 17.63 23836706200
27 평화홀딩스 010770 26 14100 2 2530 21.87 4377660 1224551 14625466 4377660 21.87 357.49 29.93 29.93 61363214195 29.76 29.76 61363214195
28 밸로프 331520 27 753 5 -68 -8.28 3833753 12503581 50864390 3833753 -8.28 30.66 7.54 7.54 2978500408 7.78 7.78 2978500408
29 LK삼양 225190 28 2560 2 60 2.40 3202585 38732332 50748440 3202585 2.40 8.27 6.31 6.31 8163769291 6.28 6.28 8163769291
30 한국선재 025550 29 4235 2 150 3.67 3102228 18747544 25514004 3102228 3.67 16.55 12.16 12.16 13383488149 12.39 12.39 13383488149
31 아이스크림에듀 289010 30 2260 5 -400 -15.04 3004009 269584 13523317 3004009 -15.04 1114.31 22.21 22.21 6993586326 22.88 22.88 6993586326

31
top30/20250513/top30-av-20250513-100000.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
메이슨캐피탈,021880,1,390,2,65,20.00,37242768,11289487,152184408,37242768,20.00,329.89,24.47,24.47,15221699613,25.65,25.65,15221699613
대영포장,014160,2,1907,2,20,1.06,36203029,26533134,108394549,36203029,1.06,136.44,33.40,33.40,71493022770,34.59,34.59,71493022770
KODEX 200선물인버스2X,252670,3,2060,5,-10,-0.48,35273747,89552576,555400000,35273747,-0.48,39.39,6.35,6.35,72405561598,6.33,6.33,72405561598
우듬지팜,403490,4,2025,5,-15,-0.74,29491414,65261656,45212464,29491414,-0.74,45.19,65.23,65.23,61896388174,67.61,67.61,61896388174
휴림로봇,090710,5,2170,2,165,8.23,23726053,3408923,110237793,23726053,8.23,696.00,21.52,21.52,52594077698,21.99,21.99,52594077698
평화산업,090080,6,2300,2,215,10.31,22893414,12026982,54902259,22893414,10.31,190.35,41.70,41.70,54589181438,43.23,43.23,54589181438
넥스트아이,137940,7,1063,2,27,2.61,17922847,6243206,85368992,17922847,2.61,287.08,20.99,20.99,18530097752,20.42,20.42,18530097752
KODEX 코스닥150레버리지,233740,8,7105,2,195,2.82,16808307,26828024,261300000,16808307,2.82,62.65,6.43,6.43,119214149014,6.42,6.42,119214149014
비큐AI,148780,9,1859,2,270,16.99,14485418,13885812,31445725,14485418,16.99,104.32,46.06,46.06,28138184203,48.13,48.13,28138184203
iMBC,052220,10,4995,2,580,13.14,11839528,392033,23000000,11839528,13.14,3020.03,51.48,51.48,58898797403,51.27,51.27,58898797403
KODEX 코스닥150선물인버스,251340,11,3895,5,-55,-1.39,10097878,23709644,67300000,10097878,-1.39,42.59,15.00,15.00,39360858092,15.02,15.02,39360858092
윌비스,008600,12,807,5,-108,-11.80,9747761,17114424,67236039,9747761,-11.80,56.96,14.50,14.50,8103639219,14.93,14.93,8103639219
로보로보,215100,13,5220,2,670,14.73,9510065,495589,20348454,9510065,14.73,1918.94,46.74,46.74,50665126069,47.70,47.70,50665126069
로킷헬스케어,376900,14,15690,2,940,6.37,8560091,42739712,9669449,8560091,6.37,20.03,88.53,88.53,139142648485,91.71,91.71,139142648485
폴라리스AI,039980,15,3050,2,100,3.39,7536277,19839708,72696064,7536277,3.39,37.99,10.37,10.37,23968184230,10.81,10.81,23968184230
KODEX 2차전지산업레버리지,462330,16,836,5,-20,-2.34,6785169,13058091,231500000,6785169,-2.34,51.96,2.93,2.93,5744566587,2.97,2.97,5744566587
한솔홈데코,025750,17,893,5,-48,-5.10,6604975,14490343,80565149,6604975,-5.10,45.58,8.20,8.20,6079462142,8.45,8.45,6079462142
와이즈버즈,273060,18,1161,2,103,9.74,6441803,1409196,50459582,6441803,9.74,457.13,12.77,12.77,7607861295,12.99,12.99,7607861295
KODEX 레버리지,122630,19,16325,2,90,0.55,6387384,15058837,151350000,6387384,0.55,42.42,4.22,4.22,104609244337,4.23,4.23,104609244337
삼성전자,005930,20,57200,5,-400,-0.69,6037098,15414702,5919637922,6037098,-0.69,39.16,0.10,0.10,347672259300,0.10,0.10,347672259300
유진로봇,056080,21,12000,2,2370,24.61,5834343,5404764,37512152,5834343,24.61,107.95,15.55,15.55,71383427915,15.86,15.86,71383427915
헝셩그룹,900270,22,244,2,5,2.09,5296519,3894718,176282336,5296519,2.09,135.99,3.00,3.00,1311922920,3.05,3.05,1311922920
KODEX 인버스,114800,23,4345,5,-5,-0.11,5134286,16110686,123300000,5134286,-0.11,31.87,4.16,4.16,22274284521,4.16,4.16,22274284521
나우로보틱스,459510,24,20550,1,4710,29.73,5013049,2982969,12547732,5013049,29.73,168.06,39.95,39.95,94705162755,36.73,36.73,94705162755
엑스페릭스,317770,25,5120,5,-210,-3.94,4591324,34669820,26412158,4591324,-3.94,13.24,17.38,17.38,24537264390,18.14,18.14,24537264390
평화홀딩스,010770,26,13810,2,2240,19.36,4525529,1224551,14625466,4525529,19.36,369.57,30.94,30.94,63437598380,31.41,31.41,63437598380
에스엘에스바이오,246250,27,2380,2,420,21.43,4357921,11879913,15348206,4357921,21.43,36.68,28.39,28.39,9536428635,26.11,26.11,9536428635
밸로프,331520,28,738,5,-83,-10.11,4016829,12503581,50864390,4016829,-10.11,32.13,7.90,7.90,3114554954,8.30,8.30,3114554954
코디,080530,29,1450,2,261,21.95,3679036,21389,45932005,3679036,21.95,9999.99,8.01,8.01,5383224545,8.08,8.08,5383224545
LK삼양,225190,30,2520,2,20,0.80,3478614,38732332,50748440,3478614,0.80,8.98,6.85,6.85,8865719692,6.93,6.93,8865719692
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 메이슨캐피탈 021880 1 390 2 65 20.00 37242768 11289487 152184408 37242768 20.00 329.89 24.47 24.47 15221699613 25.65 25.65 15221699613
3 대영포장 014160 2 1907 2 20 1.06 36203029 26533134 108394549 36203029 1.06 136.44 33.40 33.40 71493022770 34.59 34.59 71493022770
4 KODEX 200선물인버스2X 252670 3 2060 5 -10 -0.48 35273747 89552576 555400000 35273747 -0.48 39.39 6.35 6.35 72405561598 6.33 6.33 72405561598
5 우듬지팜 403490 4 2025 5 -15 -0.74 29491414 65261656 45212464 29491414 -0.74 45.19 65.23 65.23 61896388174 67.61 67.61 61896388174
6 휴림로봇 090710 5 2170 2 165 8.23 23726053 3408923 110237793 23726053 8.23 696.00 21.52 21.52 52594077698 21.99 21.99 52594077698
7 평화산업 090080 6 2300 2 215 10.31 22893414 12026982 54902259 22893414 10.31 190.35 41.70 41.70 54589181438 43.23 43.23 54589181438
8 넥스트아이 137940 7 1063 2 27 2.61 17922847 6243206 85368992 17922847 2.61 287.08 20.99 20.99 18530097752 20.42 20.42 18530097752
9 KODEX 코스닥150레버리지 233740 8 7105 2 195 2.82 16808307 26828024 261300000 16808307 2.82 62.65 6.43 6.43 119214149014 6.42 6.42 119214149014
10 비큐AI 148780 9 1859 2 270 16.99 14485418 13885812 31445725 14485418 16.99 104.32 46.06 46.06 28138184203 48.13 48.13 28138184203
11 iMBC 052220 10 4995 2 580 13.14 11839528 392033 23000000 11839528 13.14 3020.03 51.48 51.48 58898797403 51.27 51.27 58898797403
12 KODEX 코스닥150선물인버스 251340 11 3895 5 -55 -1.39 10097878 23709644 67300000 10097878 -1.39 42.59 15.00 15.00 39360858092 15.02 15.02 39360858092
13 윌비스 008600 12 807 5 -108 -11.80 9747761 17114424 67236039 9747761 -11.80 56.96 14.50 14.50 8103639219 14.93 14.93 8103639219
14 로보로보 215100 13 5220 2 670 14.73 9510065 495589 20348454 9510065 14.73 1918.94 46.74 46.74 50665126069 47.70 47.70 50665126069
15 로킷헬스케어 376900 14 15690 2 940 6.37 8560091 42739712 9669449 8560091 6.37 20.03 88.53 88.53 139142648485 91.71 91.71 139142648485
16 폴라리스AI 039980 15 3050 2 100 3.39 7536277 19839708 72696064 7536277 3.39 37.99 10.37 10.37 23968184230 10.81 10.81 23968184230
17 KODEX 2차전지산업레버리지 462330 16 836 5 -20 -2.34 6785169 13058091 231500000 6785169 -2.34 51.96 2.93 2.93 5744566587 2.97 2.97 5744566587
18 한솔홈데코 025750 17 893 5 -48 -5.10 6604975 14490343 80565149 6604975 -5.10 45.58 8.20 8.20 6079462142 8.45 8.45 6079462142
19 와이즈버즈 273060 18 1161 2 103 9.74 6441803 1409196 50459582 6441803 9.74 457.13 12.77 12.77 7607861295 12.99 12.99 7607861295
20 KODEX 레버리지 122630 19 16325 2 90 0.55 6387384 15058837 151350000 6387384 0.55 42.42 4.22 4.22 104609244337 4.23 4.23 104609244337
21 삼성전자 005930 20 57200 5 -400 -0.69 6037098 15414702 5919637922 6037098 -0.69 39.16 0.10 0.10 347672259300 0.10 0.10 347672259300
22 유진로봇 056080 21 12000 2 2370 24.61 5834343 5404764 37512152 5834343 24.61 107.95 15.55 15.55 71383427915 15.86 15.86 71383427915
23 헝셩그룹 900270 22 244 2 5 2.09 5296519 3894718 176282336 5296519 2.09 135.99 3.00 3.00 1311922920 3.05 3.05 1311922920
24 KODEX 인버스 114800 23 4345 5 -5 -0.11 5134286 16110686 123300000 5134286 -0.11 31.87 4.16 4.16 22274284521 4.16 4.16 22274284521
25 나우로보틱스 459510 24 20550 1 4710 29.73 5013049 2982969 12547732 5013049 29.73 168.06 39.95 39.95 94705162755 36.73 36.73 94705162755
26 엑스페릭스 317770 25 5120 5 -210 -3.94 4591324 34669820 26412158 4591324 -3.94 13.24 17.38 17.38 24537264390 18.14 18.14 24537264390
27 평화홀딩스 010770 26 13810 2 2240 19.36 4525529 1224551 14625466 4525529 19.36 369.57 30.94 30.94 63437598380 31.41 31.41 63437598380
28 에스엘에스바이오 246250 27 2380 2 420 21.43 4357921 11879913 15348206 4357921 21.43 36.68 28.39 28.39 9536428635 26.11 26.11 9536428635
29 밸로프 331520 28 738 5 -83 -10.11 4016829 12503581 50864390 4016829 -10.11 32.13 7.90 7.90 3114554954 8.30 8.30 3114554954
30 코디 080530 29 1450 2 261 21.95 3679036 21389 45932005 3679036 21.95 9999.99 8.01 8.01 5383224545 8.08 8.08 5383224545
31 LK삼양 225190 30 2520 2 20 0.80 3478614 38732332 50748440 3478614 0.80 8.98 6.85 6.85 8865719692 6.93 6.93 8865719692

31
top30/20250513/top30-av-20250513-101000.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
메이슨캐피탈,021880,1,381,2,56,17.23,39403531,11289487,152184408,39403531,17.23,349.03,25.89,25.89,16041478659,27.67,27.67,16041478659
대영포장,014160,2,1885,5,-2,-0.11,37970166,26533134,108394549,37970166,-0.11,143.10,35.03,35.03,74828206354,36.62,36.62,74828206354
KODEX 200선물인버스2X,252670,3,2060,5,-10,-0.48,35572919,89552576,555400000,35572919,-0.48,39.72,6.40,6.40,73021507156,6.38,6.38,73021507156
우듬지팜,403490,4,2035,5,-5,-0.25,30576332,65261656,45212464,30576332,-0.25,46.85,67.63,67.63,64096744831,69.66,69.66,64096744831
휴림로봇,090710,5,2195,2,190,9.48,24722748,3408923,110237793,24722748,9.48,725.24,22.43,22.43,54768105749,22.63,22.63,54768105749
평화산업,090080,6,2255,2,170,8.15,24181975,12026982,54902259,24181975,8.15,201.06,44.05,44.05,57505486831,46.45,46.45,57505486831
넥스트아이,137940,7,1037,2,1,0.10,19103274,6243206,85368992,19103274,0.10,305.98,22.38,22.38,19776547039,22.34,22.34,19776547039
KODEX 코스닥150레버리지,233740,8,7110,2,200,2.89,17462047,26828024,261300000,17462047,2.89,65.09,6.68,6.68,123857218723,6.67,6.67,123857218723
비큐AI,148780,9,1759,2,170,10.70,16193817,13885812,31445725,16193817,10.70,116.62,51.50,51.50,31148928430,56.31,56.31,31148928430
iMBC,052220,10,4910,2,495,11.21,12802163,392033,23000000,12802163,11.21,3265.58,55.66,55.66,63636493762,56.35,56.35,63636493762
윌비스,008600,11,788,5,-127,-13.88,10646262,17114424,67236039,10646262,-13.88,62.21,15.83,15.83,8817740019,16.64,16.64,8817740019
KODEX 코스닥150선물인버스,251340,12,3890,5,-60,-1.52,10411345,23709644,67300000,10411345,-1.52,43.91,15.47,15.47,40581739452,15.50,15.50,40581739452
로보로보,215100,13,5130,2,580,12.75,10017818,495589,20348454,10017818,12.75,2021.40,49.23,49.23,53288470064,51.05,51.05,53288470064
로킷헬스케어,376900,14,15660,2,910,6.17,8831562,42739712,9669449,8831562,6.17,20.66,91.33,91.33,143403179115,94.70,94.70,143403179115
형지I&C,011080,15,2615,2,110,4.39,8754225,36929948,31541686,8754225,4.39,23.70,27.75,27.75,22410349168,27.17,27.17,22410349168
폴라리스AI,039980,16,3020,2,70,2.37,7832306,19839708,72696064,7832306,2.37,39.48,10.77,10.77,24860444483,11.32,11.32,24860444483
KODEX 2차전지산업레버리지,462330,17,838,5,-18,-2.10,7093570,13058091,231500000,7093570,-2.10,54.32,3.06,3.06,6002617879,3.09,3.09,6002617879
한솔홈데코,025750,18,886,5,-55,-5.84,6832226,14490343,80565149,6832226,-5.84,47.15,8.48,8.48,6281266484,8.80,8.80,6281266484
KODEX 레버리지,122630,19,16355,2,120,0.74,6760857,15058837,151350000,6760857,0.74,44.90,4.47,4.47,110711861202,4.47,4.47,110711861202
에스엘에스바이오,246250,20,2405,2,445,22.70,6718092,11879913,15348206,6718092,22.70,56.55,43.77,43.77,15137125863,41.01,41.01,15137125863
와이즈버즈,273060,21,1165,2,107,10.11,6633661,1409196,50459582,6633661,10.11,470.74,13.15,13.15,7830765846,13.32,13.32,7830765846
삼성전자,005930,22,57100,5,-500,-0.87,6271346,15414702,5919637922,6271346,-0.87,40.68,0.11,0.11,361056038600,0.11,0.11,361056038600
유진로봇,056080,23,12050,2,2420,25.13,6075883,5404764,37512152,6075883,25.13,112.42,16.20,16.20,74304222970,16.44,16.44,74304222970
헝셩그룹,900270,24,242,2,3,1.26,5486495,3894718,176282336,5486495,1.26,140.87,3.11,3.11,1357951541,3.18,3.18,1357951541
KODEX 인버스,114800,25,4342,5,-8,-0.18,5154472,16110686,123300000,5154472,-0.18,31.99,4.18,4.18,22361926625,4.18,4.18,22361926625
나우로보틱스,459510,26,20550,1,4710,29.73,5031569,2982969,12547732,5031569,29.73,168.68,40.10,40.10,95085748755,36.88,36.88,95085748755
평화홀딩스,010770,27,13710,2,2140,18.50,4848289,1224551,14625466,4848289,18.50,395.92,33.15,33.15,67834455240,33.83,33.83,67834455240
엑스페릭스,317770,28,5120,5,-210,-3.94,4707754,34669820,26412158,4707754,-3.94,13.58,17.82,17.82,25136268210,18.59,18.59,25136268210
밸로프,331520,29,729,5,-92,-11.21,4496736,12503581,50864390,4496736,-11.21,35.96,8.84,8.84,3463359209,9.34,9.34,3463359209
형지글로벌,308100,30,8680,2,1240,16.67,4315905,9821837,8704152,4315905,16.67,43.94,49.58,49.58,34776805305,46.03,46.03,34776805305
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 메이슨캐피탈 021880 1 381 2 56 17.23 39403531 11289487 152184408 39403531 17.23 349.03 25.89 25.89 16041478659 27.67 27.67 16041478659
3 대영포장 014160 2 1885 5 -2 -0.11 37970166 26533134 108394549 37970166 -0.11 143.10 35.03 35.03 74828206354 36.62 36.62 74828206354
4 KODEX 200선물인버스2X 252670 3 2060 5 -10 -0.48 35572919 89552576 555400000 35572919 -0.48 39.72 6.40 6.40 73021507156 6.38 6.38 73021507156
5 우듬지팜 403490 4 2035 5 -5 -0.25 30576332 65261656 45212464 30576332 -0.25 46.85 67.63 67.63 64096744831 69.66 69.66 64096744831
6 휴림로봇 090710 5 2195 2 190 9.48 24722748 3408923 110237793 24722748 9.48 725.24 22.43 22.43 54768105749 22.63 22.63 54768105749
7 평화산업 090080 6 2255 2 170 8.15 24181975 12026982 54902259 24181975 8.15 201.06 44.05 44.05 57505486831 46.45 46.45 57505486831
8 넥스트아이 137940 7 1037 2 1 0.10 19103274 6243206 85368992 19103274 0.10 305.98 22.38 22.38 19776547039 22.34 22.34 19776547039
9 KODEX 코스닥150레버리지 233740 8 7110 2 200 2.89 17462047 26828024 261300000 17462047 2.89 65.09 6.68 6.68 123857218723 6.67 6.67 123857218723
10 비큐AI 148780 9 1759 2 170 10.70 16193817 13885812 31445725 16193817 10.70 116.62 51.50 51.50 31148928430 56.31 56.31 31148928430
11 iMBC 052220 10 4910 2 495 11.21 12802163 392033 23000000 12802163 11.21 3265.58 55.66 55.66 63636493762 56.35 56.35 63636493762
12 윌비스 008600 11 788 5 -127 -13.88 10646262 17114424 67236039 10646262 -13.88 62.21 15.83 15.83 8817740019 16.64 16.64 8817740019
13 KODEX 코스닥150선물인버스 251340 12 3890 5 -60 -1.52 10411345 23709644 67300000 10411345 -1.52 43.91 15.47 15.47 40581739452 15.50 15.50 40581739452
14 로보로보 215100 13 5130 2 580 12.75 10017818 495589 20348454 10017818 12.75 2021.40 49.23 49.23 53288470064 51.05 51.05 53288470064
15 로킷헬스케어 376900 14 15660 2 910 6.17 8831562 42739712 9669449 8831562 6.17 20.66 91.33 91.33 143403179115 94.70 94.70 143403179115
16 형지I&C 011080 15 2615 2 110 4.39 8754225 36929948 31541686 8754225 4.39 23.70 27.75 27.75 22410349168 27.17 27.17 22410349168
17 폴라리스AI 039980 16 3020 2 70 2.37 7832306 19839708 72696064 7832306 2.37 39.48 10.77 10.77 24860444483 11.32 11.32 24860444483
18 KODEX 2차전지산업레버리지 462330 17 838 5 -18 -2.10 7093570 13058091 231500000 7093570 -2.10 54.32 3.06 3.06 6002617879 3.09 3.09 6002617879
19 한솔홈데코 025750 18 886 5 -55 -5.84 6832226 14490343 80565149 6832226 -5.84 47.15 8.48 8.48 6281266484 8.80 8.80 6281266484
20 KODEX 레버리지 122630 19 16355 2 120 0.74 6760857 15058837 151350000 6760857 0.74 44.90 4.47 4.47 110711861202 4.47 4.47 110711861202
21 에스엘에스바이오 246250 20 2405 2 445 22.70 6718092 11879913 15348206 6718092 22.70 56.55 43.77 43.77 15137125863 41.01 41.01 15137125863
22 와이즈버즈 273060 21 1165 2 107 10.11 6633661 1409196 50459582 6633661 10.11 470.74 13.15 13.15 7830765846 13.32 13.32 7830765846
23 삼성전자 005930 22 57100 5 -500 -0.87 6271346 15414702 5919637922 6271346 -0.87 40.68 0.11 0.11 361056038600 0.11 0.11 361056038600
24 유진로봇 056080 23 12050 2 2420 25.13 6075883 5404764 37512152 6075883 25.13 112.42 16.20 16.20 74304222970 16.44 16.44 74304222970
25 헝셩그룹 900270 24 242 2 3 1.26 5486495 3894718 176282336 5486495 1.26 140.87 3.11 3.11 1357951541 3.18 3.18 1357951541
26 KODEX 인버스 114800 25 4342 5 -8 -0.18 5154472 16110686 123300000 5154472 -0.18 31.99 4.18 4.18 22361926625 4.18 4.18 22361926625
27 나우로보틱스 459510 26 20550 1 4710 29.73 5031569 2982969 12547732 5031569 29.73 168.68 40.10 40.10 95085748755 36.88 36.88 95085748755
28 평화홀딩스 010770 27 13710 2 2140 18.50 4848289 1224551 14625466 4848289 18.50 395.92 33.15 33.15 67834455240 33.83 33.83 67834455240
29 엑스페릭스 317770 28 5120 5 -210 -3.94 4707754 34669820 26412158 4707754 -3.94 13.58 17.82 17.82 25136268210 18.59 18.59 25136268210
30 밸로프 331520 29 729 5 -92 -11.21 4496736 12503581 50864390 4496736 -11.21 35.96 8.84 8.84 3463359209 9.34 9.34 3463359209
31 형지글로벌 308100 30 8680 2 1240 16.67 4315905 9821837 8704152 4315905 16.67 43.94 49.58 49.58 34776805305 46.03 46.03 34776805305

31
top30/20250513/top30-av-20250513-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
메이슨캐피탈,021880,1,376,2,51,15.69,40388538,11289487,152184408,40388538,15.69,357.75,26.54,26.54,16411899799,28.68,28.68,16411899799
대영포장,014160,2,1889,2,2,0.11,39294535,26533134,108394549,39294535,0.11,148.10,36.25,36.25,77305684257,37.75,37.75,77305684257
KODEX 200선물인버스2X,252670,3,2052,5,-18,-0.87,37611064,89552576,555400000,37611064,-0.87,42.00,6.77,6.77,77212984017,6.77,6.77,77212984017
우듬지팜,403490,4,2015,5,-25,-1.23,30889933,65261656,45212464,30889933,-1.23,47.33,68.32,68.32,64731118822,71.05,71.05,64731118822
휴림로봇,090710,5,2180,2,175,8.73,25369673,3408923,110237793,25369673,8.73,744.21,23.01,23.01,56176243391,23.38,23.38,56176243391
평화산업,090080,6,2285,2,200,9.59,25091151,12026982,54902259,25091151,9.59,208.62,45.70,45.70,59551517401,47.47,47.47,59551517401
넥스트아이,137940,7,1102,2,66,6.37,23845675,6243206,85368992,23845675,6.37,381.95,27.93,27.93,25075712637,26.65,26.65,25075712637
KODEX 코스닥150레버리지,233740,8,7160,2,250,3.62,19702185,26828024,261300000,19702185,3.62,73.44,7.54,7.54,139850662362,7.48,7.48,139850662362
비큐AI,148780,9,1742,2,153,9.63,17148373,13885812,31445725,17148373,9.63,123.50,54.53,54.53,32829438523,59.93,59.93,32829438523
iMBC,052220,10,4930,2,515,11.66,13379203,392033,23000000,13379203,11.66,3412.77,58.17,58.17,66477405465,58.63,58.63,66477405465
KODEX 코스닥150선물인버스,251340,11,3875,5,-75,-1.90,11635591,23709644,67300000,11635591,-1.90,49.08,17.29,17.29,45335546567,17.38,17.38,45335546567
윌비스,008600,12,803,5,-112,-12.24,10972787,17114424,67236039,10972787,-12.24,64.11,16.32,16.32,9077991831,16.81,16.81,9077991831
로보로보,215100,13,5130,2,580,12.75,10279230,495589,20348454,10279230,12.75,2074.14,50.52,50.52,54626922349,52.33,52.33,54626922349
형지I&C,011080,14,2540,2,35,1.40,9856352,36929948,31541686,9856352,1.40,26.69,31.25,31.25,25261698415,31.53,31.53,25261698415
로킷헬스케어,376900,15,15480,2,730,4.95,9140050,42739712,9669449,9140050,4.95,21.39,94.53,94.53,148173701520,98.99,98.99,148173701520
폴라리스AI,039980,16,3010,2,60,2.03,8024023,19839708,72696064,8024023,2.03,40.44,11.04,11.04,25438781790,11.63,11.63,25438781790
KODEX 2차전지산업레버리지,462330,17,843,5,-13,-1.52,7792153,13058091,231500000,7792153,-1.52,59.67,3.37,3.37,6589227266,3.38,3.38,6589227266
에스엘에스바이오,246250,18,2470,2,510,26.02,7746642,11879913,15348206,7746642,26.02,65.21,50.47,50.47,17599933709,46.43,46.43,17599933709
KODEX 레버리지,122630,19,16370,2,135,0.83,7235731,15058837,151350000,7235731,0.83,48.05,4.78,4.78,118475400448,4.78,4.78,118475400448
한솔홈데코,025750,20,888,5,-53,-5.63,6927772,14490343,80565149,6927772,-5.63,47.81,8.60,8.60,6365953917,8.90,8.90,6365953917
와이즈버즈,273060,21,1162,2,104,9.83,6909831,1409196,50459582,6909831,9.83,490.34,13.69,13.69,8152295956,13.90,13.90,8152295956
삼성전자,005930,22,57300,5,-300,-0.52,6576783,15414702,5919637922,6576783,-0.52,42.67,0.11,0.11,378514597050,0.11,0.11,378514597050
유진로봇,056080,23,12020,2,2390,24.82,6278532,5404764,37512152,6278532,24.82,116.17,16.74,16.74,76737201150,17.02,17.02,76737201150
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,103,2,1,0.98,5739955,20851564,1497000000,5739955,0.98,27.53,0.38,0.38,591822777,0.38,0.38,591822777
헝셩그룹,900270,25,243,2,4,1.67,5639666,3894718,176282336,5639666,1.67,144.80,3.20,3.20,1395089700,3.26,3.26,1395089700
KODEX 인버스,114800,26,4340,5,-10,-0.23,5491579,16110686,123300000,5491579,-0.23,34.09,4.45,4.45,23825141316,4.45,4.45,23825141316
나우로보틱스,459510,27,20550,1,4710,29.73,5041063,2982969,12547732,5041063,29.73,168.99,40.18,40.18,95280850455,36.95,36.95,95280850455
형지글로벌,308100,28,8520,2,1080,14.52,5008714,9821837,8704152,5008714,14.52,51.00,57.54,57.54,40710701490,54.90,54.90,40710701490
평화홀딩스,010770,29,13970,2,2400,20.74,5002159,1224551,14625466,5002159,20.74,408.49,34.20,34.20,69951321800,34.24,34.24,69951321800
엑스페릭스,317770,30,5080,5,-250,-4.69,4862649,34669820,26412158,4862649,-4.69,14.03,18.41,18.41,25923820590,19.32,19.32,25923820590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 메이슨캐피탈 021880 1 376 2 51 15.69 40388538 11289487 152184408 40388538 15.69 357.75 26.54 26.54 16411899799 28.68 28.68 16411899799
3 대영포장 014160 2 1889 2 2 0.11 39294535 26533134 108394549 39294535 0.11 148.10 36.25 36.25 77305684257 37.75 37.75 77305684257
4 KODEX 200선물인버스2X 252670 3 2052 5 -18 -0.87 37611064 89552576 555400000 37611064 -0.87 42.00 6.77 6.77 77212984017 6.77 6.77 77212984017
5 우듬지팜 403490 4 2015 5 -25 -1.23 30889933 65261656 45212464 30889933 -1.23 47.33 68.32 68.32 64731118822 71.05 71.05 64731118822
6 휴림로봇 090710 5 2180 2 175 8.73 25369673 3408923 110237793 25369673 8.73 744.21 23.01 23.01 56176243391 23.38 23.38 56176243391
7 평화산업 090080 6 2285 2 200 9.59 25091151 12026982 54902259 25091151 9.59 208.62 45.70 45.70 59551517401 47.47 47.47 59551517401
8 넥스트아이 137940 7 1102 2 66 6.37 23845675 6243206 85368992 23845675 6.37 381.95 27.93 27.93 25075712637 26.65 26.65 25075712637
9 KODEX 코스닥150레버리지 233740 8 7160 2 250 3.62 19702185 26828024 261300000 19702185 3.62 73.44 7.54 7.54 139850662362 7.48 7.48 139850662362
10 비큐AI 148780 9 1742 2 153 9.63 17148373 13885812 31445725 17148373 9.63 123.50 54.53 54.53 32829438523 59.93 59.93 32829438523
11 iMBC 052220 10 4930 2 515 11.66 13379203 392033 23000000 13379203 11.66 3412.77 58.17 58.17 66477405465 58.63 58.63 66477405465
12 KODEX 코스닥150선물인버스 251340 11 3875 5 -75 -1.90 11635591 23709644 67300000 11635591 -1.90 49.08 17.29 17.29 45335546567 17.38 17.38 45335546567
13 윌비스 008600 12 803 5 -112 -12.24 10972787 17114424 67236039 10972787 -12.24 64.11 16.32 16.32 9077991831 16.81 16.81 9077991831
14 로보로보 215100 13 5130 2 580 12.75 10279230 495589 20348454 10279230 12.75 2074.14 50.52 50.52 54626922349 52.33 52.33 54626922349
15 형지I&C 011080 14 2540 2 35 1.40 9856352 36929948 31541686 9856352 1.40 26.69 31.25 31.25 25261698415 31.53 31.53 25261698415
16 로킷헬스케어 376900 15 15480 2 730 4.95 9140050 42739712 9669449 9140050 4.95 21.39 94.53 94.53 148173701520 98.99 98.99 148173701520
17 폴라리스AI 039980 16 3010 2 60 2.03 8024023 19839708 72696064 8024023 2.03 40.44 11.04 11.04 25438781790 11.63 11.63 25438781790
18 KODEX 2차전지산업레버리지 462330 17 843 5 -13 -1.52 7792153 13058091 231500000 7792153 -1.52 59.67 3.37 3.37 6589227266 3.38 3.38 6589227266
19 에스엘에스바이오 246250 18 2470 2 510 26.02 7746642 11879913 15348206 7746642 26.02 65.21 50.47 50.47 17599933709 46.43 46.43 17599933709
20 KODEX 레버리지 122630 19 16370 2 135 0.83 7235731 15058837 151350000 7235731 0.83 48.05 4.78 4.78 118475400448 4.78 4.78 118475400448
21 한솔홈데코 025750 20 888 5 -53 -5.63 6927772 14490343 80565149 6927772 -5.63 47.81 8.60 8.60 6365953917 8.90 8.90 6365953917
22 와이즈버즈 273060 21 1162 2 104 9.83 6909831 1409196 50459582 6909831 9.83 490.34 13.69 13.69 8152295956 13.90 13.90 8152295956
23 삼성전자 005930 22 57300 5 -300 -0.52 6576783 15414702 5919637922 6576783 -0.52 42.67 0.11 0.11 378514597050 0.11 0.11 378514597050
24 유진로봇 056080 23 12020 2 2390 24.82 6278532 5404764 37512152 6278532 24.82 116.17 16.74 16.74 76737201150 17.02 17.02 76737201150
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 103 2 1 0.98 5739955 20851564 1497000000 5739955 0.98 27.53 0.38 0.38 591822777 0.38 0.38 591822777
26 헝셩그룹 900270 25 243 2 4 1.67 5639666 3894718 176282336 5639666 1.67 144.80 3.20 3.20 1395089700 3.26 3.26 1395089700
27 KODEX 인버스 114800 26 4340 5 -10 -0.23 5491579 16110686 123300000 5491579 -0.23 34.09 4.45 4.45 23825141316 4.45 4.45 23825141316
28 나우로보틱스 459510 27 20550 1 4710 29.73 5041063 2982969 12547732 5041063 29.73 168.99 40.18 40.18 95280850455 36.95 36.95 95280850455
29 형지글로벌 308100 28 8520 2 1080 14.52 5008714 9821837 8704152 5008714 14.52 51.00 57.54 57.54 40710701490 54.90 54.90 40710701490
30 평화홀딩스 010770 29 13970 2 2400 20.74 5002159 1224551 14625466 5002159 20.74 408.49 34.20 34.20 69951321800 34.24 34.24 69951321800
31 엑스페릭스 317770 30 5080 5 -250 -4.69 4862649 34669820 26412158 4862649 -4.69 14.03 18.41 18.41 25923820590 19.32 19.32 25923820590

31
top30/20250513/top30-av-20250513-103000.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
메이슨캐피탈,021880,1,376,2,51,15.69,40939721,11289487,152184408,40939721,15.69,362.64,26.90,26.90,16619698799,29.04,29.04,16619698799
대영포장,014160,2,1902,2,15,0.79,39908374,26533134,108394549,39908374,0.79,150.41,36.82,36.82,78463825933,38.06,38.06,78463825933
KODEX 200선물인버스2X,252670,3,2050,5,-20,-0.97,39380413,89552576,555400000,39380413,-0.97,43.97,7.09,7.09,80842583932,7.10,7.10,80842583932
우듬지팜,403490,4,2020,5,-20,-0.98,31898013,65261656,45212464,31898013,-0.98,48.88,70.55,70.55,66757656481,73.10,73.10,66757656481
휴림로봇,090710,5,2145,2,140,6.98,26094803,3408923,110237793,26094803,6.98,765.49,23.67,23.67,57740495164,24.42,24.42,57740495164
평화산업,090080,6,2305,2,220,10.55,25881215,12026982,54902259,25881215,10.55,215.19,47.14,47.14,61361558756,48.49,48.49,61361558756
넥스트아이,137940,7,1091,2,55,5.31,25726861,6243206,85368992,25726861,5.31,412.08,30.14,30.14,27158424227,29.16,29.16,27158424227
KODEX 코스닥150레버리지,233740,8,7145,2,235,3.40,20756840,26828024,261300000,20756840,3.40,77.37,7.94,7.94,147396206620,7.89,7.89,147396206620
비큐AI,148780,9,1742,2,153,9.63,17501536,13885812,31445725,17501536,9.63,126.04,55.66,55.66,33446874962,61.06,61.06,33446874962
iMBC,052220,10,4815,2,400,9.06,13873793,392033,23000000,13873793,9.06,3538.94,60.32,60.32,68877456409,62.19,62.19,68877456409
KODEX 코스닥150선물인버스,251340,11,3880,5,-70,-1.77,12039161,23709644,67300000,12039161,-1.77,50.78,17.89,17.89,46901364457,17.96,17.96,46901364457
윌비스,008600,12,802,5,-113,-12.35,11194599,17114424,67236039,11194599,-12.35,65.41,16.65,16.65,9256697808,17.17,17.17,9256697808
로보로보,215100,13,5040,2,490,10.77,10569476,495589,20348454,10569476,10.77,2132.71,51.94,51.94,56099180829,54.70,54.70,56099180829
형지I&C,011080,14,2520,2,15,0.60,10351788,36929948,31541686,10351788,0.60,28.03,32.82,32.82,26523307053,33.37,33.37,26523307053
로킷헬스케어,376900,15,15630,2,880,5.97,9341177,42739712,9669449,9341177,5.97,21.86,96.61,96.61,151303557520,100.11,100.11,151303557520
에스엘에스바이오,246250,16,2545,1,585,29.85,9040083,11879913,15348206,9040083,29.85,76.10,58.90,58.90,20863473225,53.41,53.41,20863473225
폴라리스AI,039980,17,3010,2,60,2.03,8144204,19839708,72696064,8144204,2.03,41.05,11.20,11.20,25801050855,11.79,11.79,25801050855
KODEX 2차전지산업레버리지,462330,18,842,5,-14,-1.64,7911279,13058091,231500000,7911279,-1.64,60.59,3.42,3.42,6689509924,3.43,3.43,6689509924
KODEX 레버리지,122630,19,16390,2,155,0.95,7783349,15058837,151350000,7783349,0.95,51.69,5.14,5.14,127443762005,5.14,5.14,127443762005
와이즈버즈,273060,20,1138,2,80,7.56,7214565,1409196,50459582,7214565,7.56,511.96,14.30,14.30,8500989787,14.80,14.80,8500989787
한솔홈데코,025750,21,889,5,-52,-5.53,7059865,14490343,80565149,7059865,-5.53,48.72,8.76,8.76,6483707359,9.05,9.05,6483707359
삼성전자,005930,22,57450,5,-150,-0.26,6842245,15414702,5919637922,6842245,-0.26,44.39,0.12,0.12,393744799300,0.12,0.12,393744799300
유진로봇,056080,23,11920,2,2290,23.78,6653914,5404764,37512152,6653914,23.78,123.11,17.74,17.74,81184609940,18.16,18.16,81184609940
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,103,2,1,0.98,6357338,20851564,1497000000,6357338,0.98,30.49,0.42,0.42,655413226,0.43,0.43,655413226
헝셩그룹,900270,25,243,2,4,1.67,5810173,3894718,176282336,5810173,1.67,149.18,3.30,3.30,1436485282,3.35,3.35,1436485282
KODEX 인버스,114800,26,4335,5,-15,-0.34,5699884,16110686,123300000,5699884,-0.34,35.38,4.62,4.62,24728145262,4.63,4.63,24728145262
형지글로벌,308100,27,8430,2,990,13.31,5255966,9821837,8704152,5255966,13.31,53.51,60.38,60.38,42809189500,58.34,58.34,42809189500
스톰테크,352090,28,4390,2,650,17.38,5214012,145012,26872998,5214012,17.38,3595.57,19.40,19.40,22573425848,19.13,19.13,22573425848
평화홀딩스,010770,29,14100,2,2530,21.87,5127535,1224551,14625466,5127535,21.87,418.73,35.06,35.06,71702757845,34.77,34.77,71702757845
나우로보틱스,459510,30,20550,1,4710,29.73,5052177,2982969,12547732,5052177,29.73,169.37,40.26,40.26,95509243155,37.04,37.04,95509243155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 메이슨캐피탈 021880 1 376 2 51 15.69 40939721 11289487 152184408 40939721 15.69 362.64 26.90 26.90 16619698799 29.04 29.04 16619698799
3 대영포장 014160 2 1902 2 15 0.79 39908374 26533134 108394549 39908374 0.79 150.41 36.82 36.82 78463825933 38.06 38.06 78463825933
4 KODEX 200선물인버스2X 252670 3 2050 5 -20 -0.97 39380413 89552576 555400000 39380413 -0.97 43.97 7.09 7.09 80842583932 7.10 7.10 80842583932
5 우듬지팜 403490 4 2020 5 -20 -0.98 31898013 65261656 45212464 31898013 -0.98 48.88 70.55 70.55 66757656481 73.10 73.10 66757656481
6 휴림로봇 090710 5 2145 2 140 6.98 26094803 3408923 110237793 26094803 6.98 765.49 23.67 23.67 57740495164 24.42 24.42 57740495164
7 평화산업 090080 6 2305 2 220 10.55 25881215 12026982 54902259 25881215 10.55 215.19 47.14 47.14 61361558756 48.49 48.49 61361558756
8 넥스트아이 137940 7 1091 2 55 5.31 25726861 6243206 85368992 25726861 5.31 412.08 30.14 30.14 27158424227 29.16 29.16 27158424227
9 KODEX 코스닥150레버리지 233740 8 7145 2 235 3.40 20756840 26828024 261300000 20756840 3.40 77.37 7.94 7.94 147396206620 7.89 7.89 147396206620
10 비큐AI 148780 9 1742 2 153 9.63 17501536 13885812 31445725 17501536 9.63 126.04 55.66 55.66 33446874962 61.06 61.06 33446874962
11 iMBC 052220 10 4815 2 400 9.06 13873793 392033 23000000 13873793 9.06 3538.94 60.32 60.32 68877456409 62.19 62.19 68877456409
12 KODEX 코스닥150선물인버스 251340 11 3880 5 -70 -1.77 12039161 23709644 67300000 12039161 -1.77 50.78 17.89 17.89 46901364457 17.96 17.96 46901364457
13 윌비스 008600 12 802 5 -113 -12.35 11194599 17114424 67236039 11194599 -12.35 65.41 16.65 16.65 9256697808 17.17 17.17 9256697808
14 로보로보 215100 13 5040 2 490 10.77 10569476 495589 20348454 10569476 10.77 2132.71 51.94 51.94 56099180829 54.70 54.70 56099180829
15 형지I&C 011080 14 2520 2 15 0.60 10351788 36929948 31541686 10351788 0.60 28.03 32.82 32.82 26523307053 33.37 33.37 26523307053
16 로킷헬스케어 376900 15 15630 2 880 5.97 9341177 42739712 9669449 9341177 5.97 21.86 96.61 96.61 151303557520 100.11 100.11 151303557520
17 에스엘에스바이오 246250 16 2545 1 585 29.85 9040083 11879913 15348206 9040083 29.85 76.10 58.90 58.90 20863473225 53.41 53.41 20863473225
18 폴라리스AI 039980 17 3010 2 60 2.03 8144204 19839708 72696064 8144204 2.03 41.05 11.20 11.20 25801050855 11.79 11.79 25801050855
19 KODEX 2차전지산업레버리지 462330 18 842 5 -14 -1.64 7911279 13058091 231500000 7911279 -1.64 60.59 3.42 3.42 6689509924 3.43 3.43 6689509924
20 KODEX 레버리지 122630 19 16390 2 155 0.95 7783349 15058837 151350000 7783349 0.95 51.69 5.14 5.14 127443762005 5.14 5.14 127443762005
21 와이즈버즈 273060 20 1138 2 80 7.56 7214565 1409196 50459582 7214565 7.56 511.96 14.30 14.30 8500989787 14.80 14.80 8500989787
22 한솔홈데코 025750 21 889 5 -52 -5.53 7059865 14490343 80565149 7059865 -5.53 48.72 8.76 8.76 6483707359 9.05 9.05 6483707359
23 삼성전자 005930 22 57450 5 -150 -0.26 6842245 15414702 5919637922 6842245 -0.26 44.39 0.12 0.12 393744799300 0.12 0.12 393744799300
24 유진로봇 056080 23 11920 2 2290 23.78 6653914 5404764 37512152 6653914 23.78 123.11 17.74 17.74 81184609940 18.16 18.16 81184609940
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 103 2 1 0.98 6357338 20851564 1497000000 6357338 0.98 30.49 0.42 0.42 655413226 0.43 0.43 655413226
26 헝셩그룹 900270 25 243 2 4 1.67 5810173 3894718 176282336 5810173 1.67 149.18 3.30 3.30 1436485282 3.35 3.35 1436485282
27 KODEX 인버스 114800 26 4335 5 -15 -0.34 5699884 16110686 123300000 5699884 -0.34 35.38 4.62 4.62 24728145262 4.63 4.63 24728145262
28 형지글로벌 308100 27 8430 2 990 13.31 5255966 9821837 8704152 5255966 13.31 53.51 60.38 60.38 42809189500 58.34 58.34 42809189500
29 스톰테크 352090 28 4390 2 650 17.38 5214012 145012 26872998 5214012 17.38 3595.57 19.40 19.40 22573425848 19.13 19.13 22573425848
30 평화홀딩스 010770 29 14100 2 2530 21.87 5127535 1224551 14625466 5127535 21.87 418.73 35.06 35.06 71702757845 34.77 34.77 71702757845
31 나우로보틱스 459510 30 20550 1 4710 29.73 5052177 2982969 12547732 5052177 29.73 169.37 40.26 40.26 95509243155 37.04 37.04 95509243155

31
top30/20250513/top30-av-20250513-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-25,-1.21,42832625,89552576,555400000,42832625,-1.21,47.83,7.71,7.71,87904868149,7.74,7.74,87904868149
메이슨캐피탈,021880,2,380,2,55,16.92,42100483,11289487,152184408,42100483,16.92,372.92,27.66,27.66,17061411164,29.50,29.50,17061411164
대영포장,014160,3,1920,2,33,1.75,40633936,26533134,108394549,40633936,1.75,153.14,37.49,37.49,79848658817,38.37,38.37,79848658817
우듬지팜,403490,4,2010,5,-30,-1.47,32260894,65261656,45212464,32260894,-1.47,49.43,71.35,71.35,67494014139,74.27,74.27,67494014139
넥스트아이,137940,5,1060,2,24,2.32,26888744,6243206,85368992,26888744,2.32,430.69,31.50,31.50,28406929391,31.39,31.39,28406929391
평화산업,090080,6,2355,2,270,12.95,26607222,12026982,54902259,26607222,12.95,221.23,48.46,48.46,63054001008,48.77,48.77,63054001008
휴림로봇,090710,7,2155,2,150,7.48,26507213,3408923,110237793,26507213,7.48,777.58,24.05,24.05,58626198396,24.68,24.68,58626198396
KODEX 코스닥150레버리지,233740,8,7150,2,240,3.47,21539282,26828024,261300000,21539282,3.47,80.29,8.24,8.24,152993489461,8.19,8.19,152993489461
비큐AI,148780,9,1703,2,114,7.17,18121665,13885812,31445725,18121665,7.17,130.50,57.63,57.63,34510081631,64.44,64.44,34510081631
iMBC,052220,10,4870,2,455,10.31,14299267,392033,23000000,14299267,10.31,3647.47,62.17,62.17,70964996270,63.36,63.36,70964996270
KODEX 코스닥150선물인버스,251340,11,3875,5,-75,-1.90,12725272,23709644,67300000,12725272,-1.90,53.67,18.91,18.91,49563470072,19.01,19.01,49563470072
윌비스,008600,12,806,5,-109,-11.91,11351141,17114424,67236039,11351141,-11.91,66.32,16.88,16.88,9381939838,17.31,17.31,9381939838
형지I&C,011080,13,2560,2,55,2.20,10922236,36929948,31541686,10922236,2.20,29.58,34.63,34.63,27957979780,34.62,34.62,27957979780
로보로보,215100,14,5090,2,540,11.87,10723348,495589,20348454,10723348,11.87,2163.76,52.70,52.70,56880100139,54.92,54.92,56880100139
에스엘에스바이오,246250,15,2440,2,480,24.49,10455428,11879913,15348206,10455428,24.49,88.01,68.12,68.12,24410997841,65.18,65.18,24410997841
로킷헬스케어,376900,16,15400,2,650,4.41,9465078,42739712,9669449,9465078,4.41,22.15,97.89,97.89,153220310965,102.89,102.89,153220310965
KODEX 레버리지,122630,17,16435,2,200,1.23,8798864,15058837,151350000,8798864,1.23,58.43,5.81,5.81,144130737958,5.79,5.79,144130737958
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,103,2,1,0.98,8785241,20851564,1497000000,8785241,0.98,42.13,0.59,0.59,905517340,0.59,0.59,905517340
폴라리스AI,039980,19,3030,2,80,2.71,8240826,19839708,72696064,8240826,2.71,41.54,11.34,11.34,26092817600,11.85,11.85,26092817600
KODEX 2차전지산업레버리지,462330,20,843,5,-13,-1.52,8081735,13058091,231500000,8081735,-1.52,61.89,3.49,3.49,6833293792,3.50,3.50,6833293792
와이즈버즈,273060,21,1131,2,73,6.90,7416307,1409196,50459582,7416307,6.90,526.28,14.70,14.70,8731156216,15.30,15.30,8731156216
삼성전자,005930,22,57700,2,100,0.17,7144953,15414702,5919637922,7144953,0.17,46.35,0.12,0.12,411175538300,0.12,0.12,411175538300
한솔홈데코,025750,23,896,5,-45,-4.78,7117256,14490343,80565149,7117256,-4.78,49.12,8.83,8.83,6534990440,9.05,9.05,6534990440
유진로봇,056080,24,12160,2,2530,26.27,6905696,5404764,37512152,6905696,26.27,127.77,18.41,18.41,84220402200,18.46,18.46,84220402200
스톰테크,352090,25,4530,2,790,21.12,6183804,145012,26872998,6183804,21.12,4264.34,23.01,23.01,26900537485,22.10,22.10,26900537485
헝셩그룹,900270,26,243,2,4,1.67,5902759,3894718,176282336,5902759,1.67,151.56,3.35,3.35,1458929413,3.41,3.41,1458929413
KODEX 인버스,114800,27,4330,5,-20,-0.46,5863712,16110686,123300000,5863712,-0.46,36.40,4.76,4.76,25437426994,4.76,4.76,25437426994
형지글로벌,308100,28,8450,2,1010,13.58,5665823,9821837,8704152,5665823,13.58,57.69,65.09,65.09,46253745970,62.89,62.89,46253745970
평화홀딩스,010770,29,14200,2,2630,22.73,5308081,1224551,14625466,5308081,22.73,433.47,36.29,36.29,74254171605,35.75,35.75,74254171605
나우로보틱스,459510,30,20550,1,4710,29.73,5055789,2982969,12547732,5055789,29.73,169.49,40.29,40.29,95583469755,37.07,37.07,95583469755
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 2045 5 -25 -1.21 42832625 89552576 555400000 42832625 -1.21 47.83 7.71 7.71 87904868149 7.74 7.74 87904868149
3 메이슨캐피탈 021880 2 380 2 55 16.92 42100483 11289487 152184408 42100483 16.92 372.92 27.66 27.66 17061411164 29.50 29.50 17061411164
4 대영포장 014160 3 1920 2 33 1.75 40633936 26533134 108394549 40633936 1.75 153.14 37.49 37.49 79848658817 38.37 38.37 79848658817
5 우듬지팜 403490 4 2010 5 -30 -1.47 32260894 65261656 45212464 32260894 -1.47 49.43 71.35 71.35 67494014139 74.27 74.27 67494014139
6 넥스트아이 137940 5 1060 2 24 2.32 26888744 6243206 85368992 26888744 2.32 430.69 31.50 31.50 28406929391 31.39 31.39 28406929391
7 평화산업 090080 6 2355 2 270 12.95 26607222 12026982 54902259 26607222 12.95 221.23 48.46 48.46 63054001008 48.77 48.77 63054001008
8 휴림로봇 090710 7 2155 2 150 7.48 26507213 3408923 110237793 26507213 7.48 777.58 24.05 24.05 58626198396 24.68 24.68 58626198396
9 KODEX 코스닥150레버리지 233740 8 7150 2 240 3.47 21539282 26828024 261300000 21539282 3.47 80.29 8.24 8.24 152993489461 8.19 8.19 152993489461
10 비큐AI 148780 9 1703 2 114 7.17 18121665 13885812 31445725 18121665 7.17 130.50 57.63 57.63 34510081631 64.44 64.44 34510081631
11 iMBC 052220 10 4870 2 455 10.31 14299267 392033 23000000 14299267 10.31 3647.47 62.17 62.17 70964996270 63.36 63.36 70964996270
12 KODEX 코스닥150선물인버스 251340 11 3875 5 -75 -1.90 12725272 23709644 67300000 12725272 -1.90 53.67 18.91 18.91 49563470072 19.01 19.01 49563470072
13 윌비스 008600 12 806 5 -109 -11.91 11351141 17114424 67236039 11351141 -11.91 66.32 16.88 16.88 9381939838 17.31 17.31 9381939838
14 형지I&C 011080 13 2560 2 55 2.20 10922236 36929948 31541686 10922236 2.20 29.58 34.63 34.63 27957979780 34.62 34.62 27957979780
15 로보로보 215100 14 5090 2 540 11.87 10723348 495589 20348454 10723348 11.87 2163.76 52.70 52.70 56880100139 54.92 54.92 56880100139
16 에스엘에스바이오 246250 15 2440 2 480 24.49 10455428 11879913 15348206 10455428 24.49 88.01 68.12 68.12 24410997841 65.18 65.18 24410997841
17 로킷헬스케어 376900 16 15400 2 650 4.41 9465078 42739712 9669449 9465078 4.41 22.15 97.89 97.89 153220310965 102.89 102.89 153220310965
18 KODEX 레버리지 122630 17 16435 2 200 1.23 8798864 15058837 151350000 8798864 1.23 58.43 5.81 5.81 144130737958 5.79 5.79 144130737958
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 103 2 1 0.98 8785241 20851564 1497000000 8785241 0.98 42.13 0.59 0.59 905517340 0.59 0.59 905517340
20 폴라리스AI 039980 19 3030 2 80 2.71 8240826 19839708 72696064 8240826 2.71 41.54 11.34 11.34 26092817600 11.85 11.85 26092817600
21 KODEX 2차전지산업레버리지 462330 20 843 5 -13 -1.52 8081735 13058091 231500000 8081735 -1.52 61.89 3.49 3.49 6833293792 3.50 3.50 6833293792
22 와이즈버즈 273060 21 1131 2 73 6.90 7416307 1409196 50459582 7416307 6.90 526.28 14.70 14.70 8731156216 15.30 15.30 8731156216
23 삼성전자 005930 22 57700 2 100 0.17 7144953 15414702 5919637922 7144953 0.17 46.35 0.12 0.12 411175538300 0.12 0.12 411175538300
24 한솔홈데코 025750 23 896 5 -45 -4.78 7117256 14490343 80565149 7117256 -4.78 49.12 8.83 8.83 6534990440 9.05 9.05 6534990440
25 유진로봇 056080 24 12160 2 2530 26.27 6905696 5404764 37512152 6905696 26.27 127.77 18.41 18.41 84220402200 18.46 18.46 84220402200
26 스톰테크 352090 25 4530 2 790 21.12 6183804 145012 26872998 6183804 21.12 4264.34 23.01 23.01 26900537485 22.10 22.10 26900537485
27 헝셩그룹 900270 26 243 2 4 1.67 5902759 3894718 176282336 5902759 1.67 151.56 3.35 3.35 1458929413 3.41 3.41 1458929413
28 KODEX 인버스 114800 27 4330 5 -20 -0.46 5863712 16110686 123300000 5863712 -0.46 36.40 4.76 4.76 25437426994 4.76 4.76 25437426994
29 형지글로벌 308100 28 8450 2 1010 13.58 5665823 9821837 8704152 5665823 13.58 57.69 65.09 65.09 46253745970 62.89 62.89 46253745970
30 평화홀딩스 010770 29 14200 2 2630 22.73 5308081 1224551 14625466 5308081 22.73 433.47 36.29 36.29 74254171605 35.75 35.75 74254171605
31 나우로보틱스 459510 30 20550 1 4710 29.73 5055789 2982969 12547732 5055789 29.73 169.49 40.29 40.29 95583469755 37.07 37.07 95583469755

31
top30/20250513/top30-av-20250513-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2042,5,-28,-1.35,46466768,89552576,555400000,46466768,-1.35,51.89,8.37,8.37,95321038746,8.40,8.40,95321038746
메이슨캐피탈,021880,2,383,2,58,17.85,42532362,11289487,152184408,42532362,17.85,376.74,27.95,27.95,17226998790,29.56,29.56,17226998790
대영포장,014160,3,1870,5,-17,-0.90,41360286,26533134,108394549,41360286,-0.90,155.88,38.16,38.16,81219463063,40.07,40.07,81219463063
우듬지팜,403490,4,2020,5,-20,-0.98,32470325,65261656,45212464,32470325,-0.98,49.75,71.82,71.82,67915496754,74.36,74.36,67915496754
넥스트아이,137940,5,1113,2,77,7.43,29662928,6243206,85368992,29662928,7.43,475.12,34.75,34.75,31518159092,33.17,33.17,31518159092
휴림로봇,090710,6,2187,2,182,9.08,27184626,3408923,110237793,27184626,9.08,797.45,24.66,24.66,60107171422,24.93,24.93,60107171422
평화산업,090080,7,2295,2,210,10.07,27122544,12026982,54902259,27122544,10.07,225.51,49.40,49.40,64251572472,50.99,50.99,64251572472
KODEX 코스닥150레버리지,233740,8,7177,2,267,3.86,22923631,26828024,261300000,22923631,3.86,85.45,8.77,8.77,162919378659,8.69,8.69,162919378659
비큐AI,148780,9,1749,2,160,10.07,18384147,13885812,31445725,18384147,10.07,132.40,58.46,58.46,34965198803,63.57,63.57,34965198803
iMBC,052220,10,4840,2,425,9.63,14507633,392033,23000000,14507633,9.63,3700.62,63.08,63.08,71974545046,64.66,64.66,71974545046
KODEX 코스닥150선물인버스,251340,11,3872,5,-78,-1.97,13484635,23709644,67300000,13484635,-1.97,56.87,20.04,20.04,52505538740,20.15,20.15,52505538740
에스엘에스바이오,246250,12,2385,2,425,21.68,11455427,11879913,15348206,11455427,21.68,96.43,74.64,74.64,26818685986,73.26,73.26,26818685986
윌비스,008600,13,803,5,-112,-12.24,11442685,17114424,67236039,11442685,-12.24,66.86,17.02,17.02,9455426910,17.51,17.51,9455426910
형지I&C,011080,14,2550,2,45,1.80,11271563,36929948,31541686,11271563,1.80,30.52,35.74,35.74,28855710735,35.88,35.88,28855710735
로보로보,215100,15,5120,2,570,12.53,10950827,495589,20348454,10950827,12.53,2209.66,53.82,53.82,58044596329,55.71,55.71,58044596329
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,103,2,1,0.98,9871268,20851564,1497000000,9871268,0.98,47.34,0.66,0.66,1017378121,0.66,0.66,1017378121
로킷헬스케어,376900,17,15140,2,390,2.64,9733303,42739712,9669449,9733303,2.64,22.77,100.66,100.66,157301322425,107.45,107.45,157301322425
KODEX 레버리지,122630,18,16465,2,230,1.42,9307029,15058837,151350000,9307029,1.42,61.80,6.15,6.15,152491181285,6.12,6.12,152491181285
폴라리스AI,039980,19,3025,2,75,2.54,8319463,19839708,72696064,8319463,2.54,41.93,11.44,11.44,26330882715,11.97,11.97,26330882715
KODEX 2차전지산업레버리지,462330,20,844,5,-12,-1.40,8111811,13058091,231500000,8111811,-1.40,62.12,3.50,3.50,6858651737,3.51,3.51,6858651737
와이즈버즈,273060,21,1144,2,86,8.13,7820759,1409196,50459582,7820759,8.13,554.98,15.50,15.50,9193517605,15.93,15.93,9193517605
삼성전자,005930,22,57800,2,200,0.35,7421624,15414702,5919637922,7421624,0.35,48.15,0.13,0.13,427140693600,0.12,0.12,427140693600
유진로봇,056080,23,12400,2,2770,28.76,7311019,5404764,37512152,7311019,28.76,135.27,19.49,19.49,89198277790,19.18,19.18,89198277790
한솔홈데코,025750,24,889,5,-52,-5.53,7223614,14490343,80565149,7223614,-5.53,49.85,8.97,8.97,6629715076,9.26,9.26,6629715076
스톰테크,352090,25,4560,2,820,21.93,6931102,145012,26872998,6931102,21.93,4779.67,25.79,25.79,30286692949,24.72,24.72,30286692949
KODEX 인버스,114800,26,4325,5,-25,-0.57,6105113,16110686,123300000,6105113,-0.57,37.89,4.95,4.95,26481043738,4.97,4.97,26481043738
헝셩그룹,900270,27,242,2,3,1.26,5980764,3894718,176282336,5980764,1.26,153.56,3.39,3.39,1477805630,3.46,3.46,1477805630
형지글로벌,308100,28,8360,2,920,12.37,5805602,9821837,8704152,5805602,12.37,59.11,66.70,66.70,47432207570,65.18,65.18,47432207570
평화홀딩스,010770,29,13930,2,2360,20.40,5429587,1224551,14625466,5429587,20.40,443.39,37.12,37.12,75957559760,37.28,37.28,75957559760
나우로보틱스,459510,30,20550,1,4710,29.73,5058889,2982969,12547732,5058889,29.73,169.59,40.32,40.32,95647174755,37.09,37.09,95647174755
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 2042 5 -28 -1.35 46466768 89552576 555400000 46466768 -1.35 51.89 8.37 8.37 95321038746 8.40 8.40 95321038746
3 메이슨캐피탈 021880 2 383 2 58 17.85 42532362 11289487 152184408 42532362 17.85 376.74 27.95 27.95 17226998790 29.56 29.56 17226998790
4 대영포장 014160 3 1870 5 -17 -0.90 41360286 26533134 108394549 41360286 -0.90 155.88 38.16 38.16 81219463063 40.07 40.07 81219463063
5 우듬지팜 403490 4 2020 5 -20 -0.98 32470325 65261656 45212464 32470325 -0.98 49.75 71.82 71.82 67915496754 74.36 74.36 67915496754
6 넥스트아이 137940 5 1113 2 77 7.43 29662928 6243206 85368992 29662928 7.43 475.12 34.75 34.75 31518159092 33.17 33.17 31518159092
7 휴림로봇 090710 6 2187 2 182 9.08 27184626 3408923 110237793 27184626 9.08 797.45 24.66 24.66 60107171422 24.93 24.93 60107171422
8 평화산업 090080 7 2295 2 210 10.07 27122544 12026982 54902259 27122544 10.07 225.51 49.40 49.40 64251572472 50.99 50.99 64251572472
9 KODEX 코스닥150레버리지 233740 8 7177 2 267 3.86 22923631 26828024 261300000 22923631 3.86 85.45 8.77 8.77 162919378659 8.69 8.69 162919378659
10 비큐AI 148780 9 1749 2 160 10.07 18384147 13885812 31445725 18384147 10.07 132.40 58.46 58.46 34965198803 63.57 63.57 34965198803
11 iMBC 052220 10 4840 2 425 9.63 14507633 392033 23000000 14507633 9.63 3700.62 63.08 63.08 71974545046 64.66 64.66 71974545046
12 KODEX 코스닥150선물인버스 251340 11 3872 5 -78 -1.97 13484635 23709644 67300000 13484635 -1.97 56.87 20.04 20.04 52505538740 20.15 20.15 52505538740
13 에스엘에스바이오 246250 12 2385 2 425 21.68 11455427 11879913 15348206 11455427 21.68 96.43 74.64 74.64 26818685986 73.26 73.26 26818685986
14 윌비스 008600 13 803 5 -112 -12.24 11442685 17114424 67236039 11442685 -12.24 66.86 17.02 17.02 9455426910 17.51 17.51 9455426910
15 형지I&C 011080 14 2550 2 45 1.80 11271563 36929948 31541686 11271563 1.80 30.52 35.74 35.74 28855710735 35.88 35.88 28855710735
16 로보로보 215100 15 5120 2 570 12.53 10950827 495589 20348454 10950827 12.53 2209.66 53.82 53.82 58044596329 55.71 55.71 58044596329
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 103 2 1 0.98 9871268 20851564 1497000000 9871268 0.98 47.34 0.66 0.66 1017378121 0.66 0.66 1017378121
18 로킷헬스케어 376900 17 15140 2 390 2.64 9733303 42739712 9669449 9733303 2.64 22.77 100.66 100.66 157301322425 107.45 107.45 157301322425
19 KODEX 레버리지 122630 18 16465 2 230 1.42 9307029 15058837 151350000 9307029 1.42 61.80 6.15 6.15 152491181285 6.12 6.12 152491181285
20 폴라리스AI 039980 19 3025 2 75 2.54 8319463 19839708 72696064 8319463 2.54 41.93 11.44 11.44 26330882715 11.97 11.97 26330882715
21 KODEX 2차전지산업레버리지 462330 20 844 5 -12 -1.40 8111811 13058091 231500000 8111811 -1.40 62.12 3.50 3.50 6858651737 3.51 3.51 6858651737
22 와이즈버즈 273060 21 1144 2 86 8.13 7820759 1409196 50459582 7820759 8.13 554.98 15.50 15.50 9193517605 15.93 15.93 9193517605
23 삼성전자 005930 22 57800 2 200 0.35 7421624 15414702 5919637922 7421624 0.35 48.15 0.13 0.13 427140693600 0.12 0.12 427140693600
24 유진로봇 056080 23 12400 2 2770 28.76 7311019 5404764 37512152 7311019 28.76 135.27 19.49 19.49 89198277790 19.18 19.18 89198277790
25 한솔홈데코 025750 24 889 5 -52 -5.53 7223614 14490343 80565149 7223614 -5.53 49.85 8.97 8.97 6629715076 9.26 9.26 6629715076
26 스톰테크 352090 25 4560 2 820 21.93 6931102 145012 26872998 6931102 21.93 4779.67 25.79 25.79 30286692949 24.72 24.72 30286692949
27 KODEX 인버스 114800 26 4325 5 -25 -0.57 6105113 16110686 123300000 6105113 -0.57 37.89 4.95 4.95 26481043738 4.97 4.97 26481043738
28 헝셩그룹 900270 27 242 2 3 1.26 5980764 3894718 176282336 5980764 1.26 153.56 3.39 3.39 1477805630 3.46 3.46 1477805630
29 형지글로벌 308100 28 8360 2 920 12.37 5805602 9821837 8704152 5805602 12.37 59.11 66.70 66.70 47432207570 65.18 65.18 47432207570
30 평화홀딩스 010770 29 13930 2 2360 20.40 5429587 1224551 14625466 5429587 20.40 443.39 37.12 37.12 75957559760 37.28 37.28 75957559760
31 나우로보틱스 459510 30 20550 1 4710 29.73 5058889 2982969 12547732 5058889 29.73 169.59 40.32 40.32 95647174755 37.09 37.09 95647174755

31
top30/20250513/top30-av-20250513-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2040,5,-30,-1.45,47591327,89552576,555400000,47591327,-1.45,53.14,8.57,8.57,97618723312,8.62,8.62,97618723312
메이슨캐피탈,021880,2,374,2,49,15.08,43048858,11289487,152184408,43048858,15.08,381.32,28.29,28.29,17421993910,30.61,30.61,17421993910
대영포장,014160,3,1875,5,-12,-0.64,41603066,26533134,108394549,41603066,-0.64,156.80,38.38,38.38,81674716206,40.19,40.19,81674716206
우듬지팜,403490,4,2010,5,-30,-1.47,32674177,65261656,45212464,32674177,-1.47,50.07,72.27,72.27,68325129069,75.18,75.18,68325129069
넥스트아이,137940,5,1082,2,46,4.44,30997950,6243206,85368992,30997950,4.44,496.51,36.31,36.31,32978654192,35.70,35.70,32978654192
휴림로봇,090710,6,2200,2,195,9.73,27939688,3408923,110237793,27939688,9.73,819.60,25.34,25.34,61764514742,25.47,25.47,61764514742
평화산업,090080,7,2290,2,205,9.83,27334838,12026982,54902259,27334838,9.83,227.28,49.79,49.79,64739782740,51.49,51.49,64739782740
KODEX 코스닥150레버리지,233740,8,7140,2,230,3.33,23876043,26828024,261300000,23876043,3.33,89.00,9.14,9.14,169739788904,9.10,9.10,169739788904
비큐AI,148780,9,1807,2,218,13.72,19049165,13885812,31445725,19049165,13.72,137.18,60.58,60.58,36156769019,63.63,63.63,36156769019
iMBC,052220,10,4905,2,490,11.10,15967358,392033,23000000,15967358,11.10,4072.96,69.42,69.42,79228209956,70.23,70.23,79228209956
KODEX 코스닥150선물인버스,251340,11,3880,5,-70,-1.77,14370913,23709644,67300000,14370913,-1.77,60.61,21.35,21.35,55939883139,21.42,21.42,55939883139
에스엘에스바이오,246250,12,2365,2,405,20.66,11992730,11879913,15348206,11992730,20.66,100.95,78.14,78.14,28094497700,77.40,77.40,28094497700
윌비스,008600,13,797,5,-118,-12.90,11580717,17114424,67236039,11580717,-12.90,67.67,17.22,17.22,9565488775,17.85,17.85,9565488775
형지I&C,011080,14,2540,2,35,1.40,11472255,36929948,31541686,11472255,1.40,31.06,36.37,36.37,29362792720,36.65,36.65,29362792720
로보로보,215100,15,5150,2,600,13.19,11175745,495589,20348454,11175745,13.19,2255.04,54.92,54.92,59201803384,56.49,56.49,59201803384
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,104,2,2,1.96,10092612,20851564,1497000000,10092612,1.96,48.40,0.67,0.67,1040186074,0.67,0.67,1040186074
로킷헬스케어,376900,17,15060,2,310,2.10,9897843,42739712,9669449,9897843,2.10,23.16,102.36,102.36,159784607565,109.73,109.73,159784607565
KODEX 레버리지,122630,18,16465,2,230,1.42,9693852,15058837,151350000,9693852,1.42,64.37,6.40,6.40,158857112016,6.37,6.37,158857112016
폴라리스AI,039980,19,2995,2,45,1.53,8411848,19839708,72696064,8411848,1.53,42.40,11.57,11.57,26608754745,12.22,12.22,26608754745
KODEX 2차전지산업레버리지,462330,20,842,5,-14,-1.64,8309464,13058091,231500000,8309464,-1.64,63.63,3.59,3.59,7025204956,3.60,3.60,7025204956
스톰테크,352090,21,4280,2,540,14.44,8286998,145012,26872998,8286998,14.44,5714.70,30.84,30.84,36372627911,31.62,31.62,36372627911
와이즈버즈,273060,22,1143,2,85,8.03,7911905,1409196,50459582,7911905,8.03,561.45,15.68,15.68,9297802290,16.12,16.12,9297802290
유진로봇,056080,23,12480,2,2850,29.60,7662579,5404764,37512152,7662579,29.60,141.77,20.43,20.43,93571005085,19.99,19.99,93571005085
삼성전자,005930,24,57800,2,200,0.35,7513247,15414702,5919637922,7513247,0.35,48.74,0.13,0.13,432432216200,0.13,0.13,432432216200
한솔홈데코,025750,25,893,5,-48,-5.10,7274606,14490343,80565149,7274606,-5.10,50.20,9.03,9.03,6675095907,9.28,9.28,6675095907
KODEX 인버스,114800,26,4325,5,-25,-0.57,6447323,16110686,123300000,6447323,-0.57,40.02,5.23,5.23,27961042734,5.24,5.24,27961042734
헝셩그룹,900270,27,243,2,4,1.67,6073852,3894718,176282336,6073852,1.67,155.95,3.45,3.45,1500383702,3.50,3.50,1500383702
형지글로벌,308100,28,8340,2,900,12.10,6023616,9821837,8704152,6023616,12.10,61.33,69.20,69.20,49233470195,67.82,67.82,49233470195
평화홀딩스,010770,29,13890,2,2320,20.05,5496583,1224551,14625466,5496583,20.05,448.87,37.58,37.58,76887202665,37.85,37.85,76887202665
엑스페릭스,317770,30,5090,5,-240,-4.50,5126224,34669820,26412158,5126224,-4.50,14.79,19.41,19.41,27259335465,20.28,20.28,27259335465
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 2040 5 -30 -1.45 47591327 89552576 555400000 47591327 -1.45 53.14 8.57 8.57 97618723312 8.62 8.62 97618723312
3 메이슨캐피탈 021880 2 374 2 49 15.08 43048858 11289487 152184408 43048858 15.08 381.32 28.29 28.29 17421993910 30.61 30.61 17421993910
4 대영포장 014160 3 1875 5 -12 -0.64 41603066 26533134 108394549 41603066 -0.64 156.80 38.38 38.38 81674716206 40.19 40.19 81674716206
5 우듬지팜 403490 4 2010 5 -30 -1.47 32674177 65261656 45212464 32674177 -1.47 50.07 72.27 72.27 68325129069 75.18 75.18 68325129069
6 넥스트아이 137940 5 1082 2 46 4.44 30997950 6243206 85368992 30997950 4.44 496.51 36.31 36.31 32978654192 35.70 35.70 32978654192
7 휴림로봇 090710 6 2200 2 195 9.73 27939688 3408923 110237793 27939688 9.73 819.60 25.34 25.34 61764514742 25.47 25.47 61764514742
8 평화산업 090080 7 2290 2 205 9.83 27334838 12026982 54902259 27334838 9.83 227.28 49.79 49.79 64739782740 51.49 51.49 64739782740
9 KODEX 코스닥150레버리지 233740 8 7140 2 230 3.33 23876043 26828024 261300000 23876043 3.33 89.00 9.14 9.14 169739788904 9.10 9.10 169739788904
10 비큐AI 148780 9 1807 2 218 13.72 19049165 13885812 31445725 19049165 13.72 137.18 60.58 60.58 36156769019 63.63 63.63 36156769019
11 iMBC 052220 10 4905 2 490 11.10 15967358 392033 23000000 15967358 11.10 4072.96 69.42 69.42 79228209956 70.23 70.23 79228209956
12 KODEX 코스닥150선물인버스 251340 11 3880 5 -70 -1.77 14370913 23709644 67300000 14370913 -1.77 60.61 21.35 21.35 55939883139 21.42 21.42 55939883139
13 에스엘에스바이오 246250 12 2365 2 405 20.66 11992730 11879913 15348206 11992730 20.66 100.95 78.14 78.14 28094497700 77.40 77.40 28094497700
14 윌비스 008600 13 797 5 -118 -12.90 11580717 17114424 67236039 11580717 -12.90 67.67 17.22 17.22 9565488775 17.85 17.85 9565488775
15 형지I&C 011080 14 2540 2 35 1.40 11472255 36929948 31541686 11472255 1.40 31.06 36.37 36.37 29362792720 36.65 36.65 29362792720
16 로보로보 215100 15 5150 2 600 13.19 11175745 495589 20348454 11175745 13.19 2255.04 54.92 54.92 59201803384 56.49 56.49 59201803384
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 104 2 2 1.96 10092612 20851564 1497000000 10092612 1.96 48.40 0.67 0.67 1040186074 0.67 0.67 1040186074
18 로킷헬스케어 376900 17 15060 2 310 2.10 9897843 42739712 9669449 9897843 2.10 23.16 102.36 102.36 159784607565 109.73 109.73 159784607565
19 KODEX 레버리지 122630 18 16465 2 230 1.42 9693852 15058837 151350000 9693852 1.42 64.37 6.40 6.40 158857112016 6.37 6.37 158857112016
20 폴라리스AI 039980 19 2995 2 45 1.53 8411848 19839708 72696064 8411848 1.53 42.40 11.57 11.57 26608754745 12.22 12.22 26608754745
21 KODEX 2차전지산업레버리지 462330 20 842 5 -14 -1.64 8309464 13058091 231500000 8309464 -1.64 63.63 3.59 3.59 7025204956 3.60 3.60 7025204956
22 스톰테크 352090 21 4280 2 540 14.44 8286998 145012 26872998 8286998 14.44 5714.70 30.84 30.84 36372627911 31.62 31.62 36372627911
23 와이즈버즈 273060 22 1143 2 85 8.03 7911905 1409196 50459582 7911905 8.03 561.45 15.68 15.68 9297802290 16.12 16.12 9297802290
24 유진로봇 056080 23 12480 2 2850 29.60 7662579 5404764 37512152 7662579 29.60 141.77 20.43 20.43 93571005085 19.99 19.99 93571005085
25 삼성전자 005930 24 57800 2 200 0.35 7513247 15414702 5919637922 7513247 0.35 48.74 0.13 0.13 432432216200 0.13 0.13 432432216200
26 한솔홈데코 025750 25 893 5 -48 -5.10 7274606 14490343 80565149 7274606 -5.10 50.20 9.03 9.03 6675095907 9.28 9.28 6675095907
27 KODEX 인버스 114800 26 4325 5 -25 -0.57 6447323 16110686 123300000 6447323 -0.57 40.02 5.23 5.23 27961042734 5.24 5.24 27961042734
28 헝셩그룹 900270 27 243 2 4 1.67 6073852 3894718 176282336 6073852 1.67 155.95 3.45 3.45 1500383702 3.50 3.50 1500383702
29 형지글로벌 308100 28 8340 2 900 12.10 6023616 9821837 8704152 6023616 12.10 61.33 69.20 69.20 49233470195 67.82 67.82 49233470195
30 평화홀딩스 010770 29 13890 2 2320 20.05 5496583 1224551 14625466 5496583 20.05 448.87 37.58 37.58 76887202665 37.85 37.85 76887202665
31 엑스페릭스 317770 30 5090 5 -240 -4.50 5126224 34669820 26412158 5126224 -4.50 14.79 19.41 19.41 27259335465 20.28 20.28 27259335465

31
top30/20250513/top30-av-20250513-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2035,5,-35,-1.69,55301638,89552576,555400000,55301638,-1.69,61.75,9.96,9.96,113319230211,10.03,10.03,113319230211
메이슨캐피탈,021880,2,380,2,55,16.92,43311950,11289487,152184408,43311950,16.92,383.65,28.46,28.46,17521540624,30.30,30.30,17521540624
대영포장,014160,3,1909,2,22,1.17,42178839,26533134,108394549,42178839,1.17,158.97,38.91,38.91,82768324840,40.00,40.00,82768324840
우듬지팜,403490,4,2020,5,-20,-0.98,32882591,65261656,45212464,32882591,-0.98,50.39,72.73,72.73,68746419824,75.27,75.27,68746419824
넥스트아이,137940,5,1052,2,16,1.54,31944378,6243206,85368992,31944378,1.54,511.67,37.42,37.42,33988278406,37.85,37.85,33988278406
휴림로봇,090710,6,2185,2,180,8.98,28177413,3408923,110237793,28177413,8.98,826.58,25.56,25.56,62283947472,25.86,25.86,62283947472
평화산업,090080,7,2355,2,270,12.95,27835307,12026982,54902259,27835307,12.95,231.44,50.70,50.70,65906814104,50.97,50.97,65906814104
KODEX 코스닥150레버리지,233740,8,7165,2,255,3.69,24595077,26828024,261300000,24595077,3.69,91.68,9.41,9.41,174893287579,9.34,9.34,174893287579
비큐AI,148780,9,1794,2,205,12.90,19944276,13885812,31445725,19944276,12.90,143.63,63.42,63.42,37780688979,66.97,66.97,37780688979
iMBC,052220,10,4860,2,445,10.08,16244186,392033,23000000,16244186,10.08,4143.58,70.63,70.63,80578769458,72.09,72.09,80578769458
KODEX 코스닥150선물인버스,251340,11,3875,5,-75,-1.90,15063837,23709644,67300000,15063837,-1.90,63.53,22.38,22.38,58625158173,22.48,22.48,58625158173
에스엘에스바이오,246250,12,2360,2,400,20.41,12301902,11879913,15348206,12301902,20.41,103.55,80.15,80.15,28824666812,79.58,79.58,28824666812
윌비스,008600,13,796,5,-119,-13.01,11699884,17114424,67236039,11699884,-13.01,68.36,17.40,17.40,9660087169,18.05,18.05,9660087169
형지I&C,011080,14,2515,2,10,0.40,11615413,36929948,31541686,11615413,0.40,31.45,36.83,36.83,29723258122,37.47,37.47,29723258122
로보로보,215100,15,5110,2,560,12.31,11272023,495589,20348454,11272023,12.31,2274.47,55.39,55.39,59694362424,57.41,57.41,59694362424
KODEX 레버리지,122630,16,16495,2,260,1.60,10891338,15058837,151350000,10891338,1.60,72.33,7.20,7.20,178612833107,7.15,7.15,178612833107
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,10193607,20851564,1497000000,10193607,1.96,48.89,0.68,0.68,1050689554,0.67,0.67,1050689554
로킷헬스케어,376900,18,15300,2,550,3.73,10056670,42739712,9669449,10056670,3.73,23.53,104.00,104.00,162199653550,109.64,109.64,162199653550
스톰테크,352090,19,4170,2,430,11.50,8840848,145012,26872998,8840848,11.50,6096.63,32.90,32.90,38713451651,34.55,34.55,38713451651
KODEX 2차전지산업레버리지,462330,20,843,5,-13,-1.52,8594220,13058091,231500000,8594220,-1.52,65.82,3.71,3.71,7265533155,3.72,3.72,7265533155
폴라리스AI,039980,21,3005,2,55,1.86,8528676,19839708,72696064,8528676,1.86,42.99,11.73,11.73,26958280250,12.34,12.34,26958280250
삼성전자,005930,22,57700,2,100,0.17,8082009,15414702,5919637922,8082009,0.17,52.43,0.14,0.14,465272426200,0.14,0.14,465272426200
와이즈버즈,273060,23,1131,2,73,6.90,8054018,1409196,50459582,8054018,6.90,571.53,15.96,15.96,9459960797,16.58,16.58,9459960797
유진로봇,056080,24,12440,2,2810,29.18,7833478,5404764,37512152,7833478,29.18,144.94,20.88,20.88,95697189575,20.51,20.51,95697189575
KODEX 인버스,114800,25,4325,5,-25,-0.57,7545017,16110686,123300000,7545017,-0.57,46.83,6.12,6.12,32703060208,6.13,6.13,32703060208
한솔홈데코,025750,26,911,5,-30,-3.19,7437165,14490343,80565149,7437165,-3.19,51.32,9.23,9.23,6822620545,9.30,9.30,6822620545
프롬바이오,377220,27,2820,2,520,22.61,6485012,412977,28310000,6485012,22.61,1570.31,22.91,22.91,18389987885,23.04,23.04,18389987885
형지글로벌,308100,28,8220,2,780,10.48,6106461,9821837,8704152,6106461,10.48,62.17,70.16,70.16,49916173570,69.77,69.77,49916173570
헝셩그룹,900270,29,243,2,4,1.67,6088762,3894718,176282336,6088762,1.67,156.33,3.45,3.45,1504003582,3.51,3.51,1504003582
평화홀딩스,010770,30,14300,2,2730,23.60,5676728,1224551,14625466,5676728,23.60,463.58,38.81,38.81,79440248485,37.98,37.98,79440248485
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 2035 5 -35 -1.69 55301638 89552576 555400000 55301638 -1.69 61.75 9.96 9.96 113319230211 10.03 10.03 113319230211
3 메이슨캐피탈 021880 2 380 2 55 16.92 43311950 11289487 152184408 43311950 16.92 383.65 28.46 28.46 17521540624 30.30 30.30 17521540624
4 대영포장 014160 3 1909 2 22 1.17 42178839 26533134 108394549 42178839 1.17 158.97 38.91 38.91 82768324840 40.00 40.00 82768324840
5 우듬지팜 403490 4 2020 5 -20 -0.98 32882591 65261656 45212464 32882591 -0.98 50.39 72.73 72.73 68746419824 75.27 75.27 68746419824
6 넥스트아이 137940 5 1052 2 16 1.54 31944378 6243206 85368992 31944378 1.54 511.67 37.42 37.42 33988278406 37.85 37.85 33988278406
7 휴림로봇 090710 6 2185 2 180 8.98 28177413 3408923 110237793 28177413 8.98 826.58 25.56 25.56 62283947472 25.86 25.86 62283947472
8 평화산업 090080 7 2355 2 270 12.95 27835307 12026982 54902259 27835307 12.95 231.44 50.70 50.70 65906814104 50.97 50.97 65906814104
9 KODEX 코스닥150레버리지 233740 8 7165 2 255 3.69 24595077 26828024 261300000 24595077 3.69 91.68 9.41 9.41 174893287579 9.34 9.34 174893287579
10 비큐AI 148780 9 1794 2 205 12.90 19944276 13885812 31445725 19944276 12.90 143.63 63.42 63.42 37780688979 66.97 66.97 37780688979
11 iMBC 052220 10 4860 2 445 10.08 16244186 392033 23000000 16244186 10.08 4143.58 70.63 70.63 80578769458 72.09 72.09 80578769458
12 KODEX 코스닥150선물인버스 251340 11 3875 5 -75 -1.90 15063837 23709644 67300000 15063837 -1.90 63.53 22.38 22.38 58625158173 22.48 22.48 58625158173
13 에스엘에스바이오 246250 12 2360 2 400 20.41 12301902 11879913 15348206 12301902 20.41 103.55 80.15 80.15 28824666812 79.58 79.58 28824666812
14 윌비스 008600 13 796 5 -119 -13.01 11699884 17114424 67236039 11699884 -13.01 68.36 17.40 17.40 9660087169 18.05 18.05 9660087169
15 형지I&C 011080 14 2515 2 10 0.40 11615413 36929948 31541686 11615413 0.40 31.45 36.83 36.83 29723258122 37.47 37.47 29723258122
16 로보로보 215100 15 5110 2 560 12.31 11272023 495589 20348454 11272023 12.31 2274.47 55.39 55.39 59694362424 57.41 57.41 59694362424
17 KODEX 레버리지 122630 16 16495 2 260 1.60 10891338 15058837 151350000 10891338 1.60 72.33 7.20 7.20 178612833107 7.15 7.15 178612833107
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 104 2 2 1.96 10193607 20851564 1497000000 10193607 1.96 48.89 0.68 0.68 1050689554 0.67 0.67 1050689554
19 로킷헬스케어 376900 18 15300 2 550 3.73 10056670 42739712 9669449 10056670 3.73 23.53 104.00 104.00 162199653550 109.64 109.64 162199653550
20 스톰테크 352090 19 4170 2 430 11.50 8840848 145012 26872998 8840848 11.50 6096.63 32.90 32.90 38713451651 34.55 34.55 38713451651
21 KODEX 2차전지산업레버리지 462330 20 843 5 -13 -1.52 8594220 13058091 231500000 8594220 -1.52 65.82 3.71 3.71 7265533155 3.72 3.72 7265533155
22 폴라리스AI 039980 21 3005 2 55 1.86 8528676 19839708 72696064 8528676 1.86 42.99 11.73 11.73 26958280250 12.34 12.34 26958280250
23 삼성전자 005930 22 57700 2 100 0.17 8082009 15414702 5919637922 8082009 0.17 52.43 0.14 0.14 465272426200 0.14 0.14 465272426200
24 와이즈버즈 273060 23 1131 2 73 6.90 8054018 1409196 50459582 8054018 6.90 571.53 15.96 15.96 9459960797 16.58 16.58 9459960797
25 유진로봇 056080 24 12440 2 2810 29.18 7833478 5404764 37512152 7833478 29.18 144.94 20.88 20.88 95697189575 20.51 20.51 95697189575
26 KODEX 인버스 114800 25 4325 5 -25 -0.57 7545017 16110686 123300000 7545017 -0.57 46.83 6.12 6.12 32703060208 6.13 6.13 32703060208
27 한솔홈데코 025750 26 911 5 -30 -3.19 7437165 14490343 80565149 7437165 -3.19 51.32 9.23 9.23 6822620545 9.30 9.30 6822620545
28 프롬바이오 377220 27 2820 2 520 22.61 6485012 412977 28310000 6485012 22.61 1570.31 22.91 22.91 18389987885 23.04 23.04 18389987885
29 형지글로벌 308100 28 8220 2 780 10.48 6106461 9821837 8704152 6106461 10.48 62.17 70.16 70.16 49916173570 69.77 69.77 49916173570
30 헝셩그룹 900270 29 243 2 4 1.67 6088762 3894718 176282336 6088762 1.67 156.33 3.45 3.45 1504003582 3.51 3.51 1504003582
31 평화홀딩스 010770 30 14300 2 2730 23.60 5676728 1224551 14625466 5676728 23.60 463.58 38.81 38.81 79440248485 37.98 37.98 79440248485

31
top30/20250513/top30-av-20250513-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2035,5,-35,-1.69,57418613,89552576,555400000,57418613,-1.69,64.12,10.34,10.34,117636619349,10.41,10.41,117636619349
메이슨캐피탈,021880,2,384,2,59,18.15,43757191,11289487,152184408,43757191,18.15,387.59,28.75,28.75,17691896347,30.27,30.27,17691896347
대영포장,014160,3,1892,2,5,0.26,42543349,26533134,108394549,42543349,0.26,160.34,39.25,39.25,83461532160,40.70,40.70,83461532160
우듬지팜,403490,4,2025,5,-15,-0.74,32957781,65261656,45212464,32957781,-0.74,50.50,72.90,72.90,68898123464,75.25,75.25,68898123464
넥스트아이,137940,5,1053,2,17,1.64,32816983,6243206,85368992,32816983,1.64,525.64,38.44,38.44,34902453727,38.83,38.83,34902453727
휴림로봇,090710,6,2170,2,165,8.23,28395824,3408923,110237793,28395824,8.23,832.99,25.76,25.76,62758525351,26.24,26.24,62758525351
평화산업,090080,7,2300,2,215,10.31,28220899,12026982,54902259,28220899,10.31,234.65,51.40,51.40,66807302608,52.91,52.91,66807302608
KODEX 코스닥150레버리지,233740,8,7150,2,240,3.47,24978066,26828024,261300000,24978066,3.47,93.10,9.56,9.56,177633810667,9.51,9.51,177633810667
비큐AI,148780,9,1778,2,189,11.89,20356798,13885812,31445725,20356798,11.89,146.60,64.74,64.74,38520549509,68.90,68.90,38520549509
iMBC,052220,10,4865,2,450,10.19,16430232,392033,23000000,16430232,10.19,4191.03,71.44,71.44,81479782128,72.82,72.82,81479782128
KODEX 코스닥150선물인버스,251340,11,3880,5,-70,-1.77,15863485,23709644,67300000,15863485,-1.77,66.91,23.57,23.57,61727797653,23.64,23.64,61727797653
에스엘에스바이오,246250,12,2325,2,365,18.62,12556769,11879913,15348206,12556769,18.62,105.70,81.81,81.81,29421343586,82.45,82.45,29421343586
형지I&C,011080,13,2620,2,115,4.59,12363827,36929948,31541686,12363827,4.59,33.48,39.20,39.20,31657930666,38.31,38.31,31657930666
윌비스,008600,14,797,5,-118,-12.90,11789373,17114424,67236039,11789373,-12.90,68.89,17.53,17.53,9731328961,18.16,18.16,9731328961
로보로보,215100,15,5150,2,600,13.19,11416094,495589,20348454,11416094,13.19,2303.54,56.10,56.10,60435426729,57.67,57.67,60435426729
KODEX 레버리지,122630,16,16485,2,250,1.54,11039394,15058837,151350000,11039394,1.54,73.31,7.29,7.29,181053103242,7.26,7.26,181053103242
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,103,2,1,0.98,10193704,20851564,1497000000,10193704,0.98,48.89,0.68,0.68,1050699641,0.68,0.68,1050699641
로킷헬스케어,376900,18,15160,2,410,2.78,10126390,42739712,9669449,10126390,2.78,23.69,104.73,104.73,163260266470,111.37,111.37,163260266470
프롬바이오,377220,19,2695,2,395,17.17,9815008,412977,28310000,9815008,17.17,2376.65,34.67,34.67,27603510033,36.18,36.18,27603510033
스톰테크,352090,20,4255,2,515,13.77,9222324,145012,26872998,9222324,13.77,6359.70,34.32,34.32,40327289341,35.27,35.27,40327289341
KODEX 2차전지산업레버리지,462330,21,843,5,-13,-1.52,8728261,13058091,231500000,8728261,-1.52,66.84,3.77,3.77,7378454188,3.78,3.78,7378454188
폴라리스AI,039980,22,3015,2,65,2.20,8560074,19839708,72696064,8560074,2.20,43.15,11.78,11.78,27052808025,12.34,12.34,27052808025
삼성전자,005930,23,57700,2,100,0.17,8139936,15414702,5919637922,8139936,0.17,52.81,0.14,0.14,468612022100,0.14,0.14,468612022100
와이즈버즈,273060,24,1140,2,82,7.75,8088513,1409196,50459582,8088513,7.75,573.98,16.03,16.03,9499183767,16.51,16.51,9499183767
유진로봇,056080,25,12430,2,2800,29.08,7963777,5404764,37512152,7963777,29.08,147.35,21.23,21.23,97316689340,20.87,20.87,97316689340
한솔홈데코,025750,26,913,5,-28,-2.98,7761360,14490343,80565149,7761360,-2.98,53.56,9.63,9.63,7120826999,9.68,9.68,7120826999
KODEX 인버스,114800,27,4320,5,-30,-0.69,7710647,16110686,123300000,7710647,-0.69,47.86,6.25,6.25,33418722323,6.27,6.27,33418722323
형지글로벌,308100,28,8920,2,1480,19.89,6759707,9821837,8704152,6759707,19.89,68.82,77.66,77.66,55589020355,71.60,71.60,55589020355
헝셩그룹,900270,29,244,2,5,2.09,6100236,3894718,176282336,6100236,2.09,156.63,3.46,3.46,1506787349,3.50,3.50,1506787349
평화홀딩스,010770,30,14150,2,2580,22.30,5774557,1224551,14625466,5774557,22.30,471.57,39.48,39.48,80835001635,39.06,39.06,80835001635
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 2035 5 -35 -1.69 57418613 89552576 555400000 57418613 -1.69 64.12 10.34 10.34 117636619349 10.41 10.41 117636619349
3 메이슨캐피탈 021880 2 384 2 59 18.15 43757191 11289487 152184408 43757191 18.15 387.59 28.75 28.75 17691896347 30.27 30.27 17691896347
4 대영포장 014160 3 1892 2 5 0.26 42543349 26533134 108394549 42543349 0.26 160.34 39.25 39.25 83461532160 40.70 40.70 83461532160
5 우듬지팜 403490 4 2025 5 -15 -0.74 32957781 65261656 45212464 32957781 -0.74 50.50 72.90 72.90 68898123464 75.25 75.25 68898123464
6 넥스트아이 137940 5 1053 2 17 1.64 32816983 6243206 85368992 32816983 1.64 525.64 38.44 38.44 34902453727 38.83 38.83 34902453727
7 휴림로봇 090710 6 2170 2 165 8.23 28395824 3408923 110237793 28395824 8.23 832.99 25.76 25.76 62758525351 26.24 26.24 62758525351
8 평화산업 090080 7 2300 2 215 10.31 28220899 12026982 54902259 28220899 10.31 234.65 51.40 51.40 66807302608 52.91 52.91 66807302608
9 KODEX 코스닥150레버리지 233740 8 7150 2 240 3.47 24978066 26828024 261300000 24978066 3.47 93.10 9.56 9.56 177633810667 9.51 9.51 177633810667
10 비큐AI 148780 9 1778 2 189 11.89 20356798 13885812 31445725 20356798 11.89 146.60 64.74 64.74 38520549509 68.90 68.90 38520549509
11 iMBC 052220 10 4865 2 450 10.19 16430232 392033 23000000 16430232 10.19 4191.03 71.44 71.44 81479782128 72.82 72.82 81479782128
12 KODEX 코스닥150선물인버스 251340 11 3880 5 -70 -1.77 15863485 23709644 67300000 15863485 -1.77 66.91 23.57 23.57 61727797653 23.64 23.64 61727797653
13 에스엘에스바이오 246250 12 2325 2 365 18.62 12556769 11879913 15348206 12556769 18.62 105.70 81.81 81.81 29421343586 82.45 82.45 29421343586
14 형지I&C 011080 13 2620 2 115 4.59 12363827 36929948 31541686 12363827 4.59 33.48 39.20 39.20 31657930666 38.31 38.31 31657930666
15 윌비스 008600 14 797 5 -118 -12.90 11789373 17114424 67236039 11789373 -12.90 68.89 17.53 17.53 9731328961 18.16 18.16 9731328961
16 로보로보 215100 15 5150 2 600 13.19 11416094 495589 20348454 11416094 13.19 2303.54 56.10 56.10 60435426729 57.67 57.67 60435426729
17 KODEX 레버리지 122630 16 16485 2 250 1.54 11039394 15058837 151350000 11039394 1.54 73.31 7.29 7.29 181053103242 7.26 7.26 181053103242
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 103 2 1 0.98 10193704 20851564 1497000000 10193704 0.98 48.89 0.68 0.68 1050699641 0.68 0.68 1050699641
19 로킷헬스케어 376900 18 15160 2 410 2.78 10126390 42739712 9669449 10126390 2.78 23.69 104.73 104.73 163260266470 111.37 111.37 163260266470
20 프롬바이오 377220 19 2695 2 395 17.17 9815008 412977 28310000 9815008 17.17 2376.65 34.67 34.67 27603510033 36.18 36.18 27603510033
21 스톰테크 352090 20 4255 2 515 13.77 9222324 145012 26872998 9222324 13.77 6359.70 34.32 34.32 40327289341 35.27 35.27 40327289341
22 KODEX 2차전지산업레버리지 462330 21 843 5 -13 -1.52 8728261 13058091 231500000 8728261 -1.52 66.84 3.77 3.77 7378454188 3.78 3.78 7378454188
23 폴라리스AI 039980 22 3015 2 65 2.20 8560074 19839708 72696064 8560074 2.20 43.15 11.78 11.78 27052808025 12.34 12.34 27052808025
24 삼성전자 005930 23 57700 2 100 0.17 8139936 15414702 5919637922 8139936 0.17 52.81 0.14 0.14 468612022100 0.14 0.14 468612022100
25 와이즈버즈 273060 24 1140 2 82 7.75 8088513 1409196 50459582 8088513 7.75 573.98 16.03 16.03 9499183767 16.51 16.51 9499183767
26 유진로봇 056080 25 12430 2 2800 29.08 7963777 5404764 37512152 7963777 29.08 147.35 21.23 21.23 97316689340 20.87 20.87 97316689340
27 한솔홈데코 025750 26 913 5 -28 -2.98 7761360 14490343 80565149 7761360 -2.98 53.56 9.63 9.63 7120826999 9.68 9.68 7120826999
28 KODEX 인버스 114800 27 4320 5 -30 -0.69 7710647 16110686 123300000 7710647 -0.69 47.86 6.25 6.25 33418722323 6.27 6.27 33418722323
29 형지글로벌 308100 28 8920 2 1480 19.89 6759707 9821837 8704152 6759707 19.89 68.82 77.66 77.66 55589020355 71.60 71.60 55589020355
30 헝셩그룹 900270 29 244 2 5 2.09 6100236 3894718 176282336 6100236 2.09 156.63 3.46 3.46 1506787349 3.50 3.50 1506787349
31 평화홀딩스 010770 30 14150 2 2580 22.30 5774557 1224551 14625466 5774557 22.30 471.57 39.48 39.48 80835001635 39.06 39.06 80835001635

31
top30/20250513/top30-av-20250513-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-25,-1.21,59070686,89552576,555400000,59070686,-1.21,65.96,10.64,10.64,121006561340,10.65,10.65,121006561340
메이슨캐피탈,021880,2,379,2,54,16.62,45575922,11289487,152184408,45575922,16.62,403.70,29.95,29.95,18388361495,31.88,31.88,18388361495
대영포장,014160,3,1884,5,-3,-0.16,42839993,26533134,108394549,42839993,-0.16,161.46,39.52,39.52,84019219461,41.14,41.14,84019219461
넥스트아이,137940,4,1037,2,1,0.10,33593199,6243206,85368992,33593199,0.10,538.08,39.35,39.35,35707580204,40.33,40.33,35707580204
우듬지팜,403490,5,2040,3,0,0.00,33246797,65261656,45212464,33246797,0.00,50.94,73.53,73.53,69485703874,75.34,75.34,69485703874
휴림로봇,090710,6,2165,2,160,7.98,28603374,3408923,110237793,28603374,7.98,839.07,25.95,25.95,63208162092,26.48,26.48,63208162092
평화산업,090080,7,2300,2,215,10.31,28467415,12026982,54902259,28467415,10.31,236.70,51.85,51.85,67374383725,53.36,53.36,67374383725
KODEX 코스닥150레버리지,233740,8,7140,2,230,3.33,25248869,26828024,261300000,25248869,3.33,94.11,9.66,9.66,179568413485,9.62,9.62,179568413485
비큐AI,148780,9,1823,2,234,14.73,21155441,13885812,31445725,21155441,14.73,152.35,67.28,67.28,39968363720,69.72,69.72,39968363720
iMBC,052220,10,4840,2,425,9.63,16533287,392033,23000000,16533287,9.63,4217.32,71.88,71.88,81978226127,73.64,73.64,81978226127
KODEX 코스닥150선물인버스,251340,11,3882,5,-68,-1.72,15952068,23709644,67300000,15952068,-1.72,67.28,23.70,23.70,62071545040,23.76,23.76,62071545040
형지I&C,011080,12,2545,2,40,1.60,13768895,36929948,31541686,13768895,1.60,37.28,43.65,43.65,35319453195,44.00,44.00,35319453195
프롬바이오,377220,13,2640,2,340,14.78,12982928,412977,28310000,12982928,14.78,3143.74,45.86,45.86,35927469156,48.07,48.07,35927469156
에스엘에스바이오,246250,14,2310,2,350,17.86,12886393,11879913,15348206,12886393,17.86,108.47,83.96,83.96,30182764172,85.13,85.13,30182764172
윌비스,008600,15,791,5,-124,-13.55,11891988,17114424,67236039,11891988,-13.55,69.49,17.69,17.69,9812618712,18.45,18.45,9812618712
로보로보,215100,16,5145,2,595,13.08,11603387,495589,20348454,11603387,13.08,2341.33,57.02,57.02,61403746529,58.65,58.65,61403746529
KODEX 레버리지,122630,17,16455,2,220,1.36,11224486,15058837,151350000,11224486,1.36,74.54,7.42,7.42,184100938653,7.39,7.39,184100938653
로킷헬스케어,376900,18,15280,2,530,3.59,10220069,42739712,9669449,10220069,3.59,23.91,105.69,105.69,164691988945,111.47,111.47,164691988945
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,10193704,20851564,1497000000,10193704,0.98,48.89,0.68,0.68,1050699641,0.68,0.68,1050699641
스톰테크,352090,20,4300,2,560,14.97,9511758,145012,26872998,9511758,14.97,6559.29,35.40,35.40,41572751665,35.98,35.98,41572751665
KODEX 2차전지산업레버리지,462330,21,837,5,-19,-2.22,8855412,13058091,231500000,8855412,-2.22,67.82,3.83,3.83,7485130744,3.86,3.86,7485130744
폴라리스AI,039980,22,3025,2,75,2.54,8690739,19839708,72696064,8690739,2.54,43.80,11.95,11.95,27449563145,12.48,12.48,27449563145
유진로봇,056080,23,12440,2,2810,29.18,8504992,5404764,37512152,8504992,29.18,157.36,22.67,22.67,104079693380,22.30,22.30,104079693380
삼성전자,005930,24,57600,3,0,0.00,8303571,15414702,5919637922,8303571,0.00,53.87,0.14,0.14,478037215500,0.14,0.14,478037215500
와이즈버즈,273060,25,1133,2,75,7.09,8139969,1409196,50459582,8139969,7.09,577.63,16.13,16.13,9557624140,16.72,16.72,9557624140
KODEX 인버스,114800,26,4327,5,-23,-0.53,8085435,16110686,123300000,8085435,-0.53,50.19,6.56,6.56,35039643706,6.57,6.57,35039643706
한솔홈데코,025750,27,907,5,-34,-3.61,7871601,14490343,80565149,7871601,-3.61,54.32,9.77,9.77,7221080457,9.88,9.88,7221080457
형지글로벌,308100,28,8660,2,1220,16.40,7664223,9821837,8704152,7664223,16.40,78.03,88.05,88.05,63620768255,84.40,84.40,63620768255
헝셩그룹,900270,29,243,2,4,1.67,6177922,3894718,176282336,6177922,1.67,158.62,3.50,3.50,1525604104,3.56,3.56,1525604104
파루,043200,30,669,2,105,18.62,6108871,334591,41804315,6108871,18.62,1825.77,14.61,14.61,4053266053,14.49,14.49,4053266053
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 2045 5 -25 -1.21 59070686 89552576 555400000 59070686 -1.21 65.96 10.64 10.64 121006561340 10.65 10.65 121006561340
3 메이슨캐피탈 021880 2 379 2 54 16.62 45575922 11289487 152184408 45575922 16.62 403.70 29.95 29.95 18388361495 31.88 31.88 18388361495
4 대영포장 014160 3 1884 5 -3 -0.16 42839993 26533134 108394549 42839993 -0.16 161.46 39.52 39.52 84019219461 41.14 41.14 84019219461
5 넥스트아이 137940 4 1037 2 1 0.10 33593199 6243206 85368992 33593199 0.10 538.08 39.35 39.35 35707580204 40.33 40.33 35707580204
6 우듬지팜 403490 5 2040 3 0 0.00 33246797 65261656 45212464 33246797 0.00 50.94 73.53 73.53 69485703874 75.34 75.34 69485703874
7 휴림로봇 090710 6 2165 2 160 7.98 28603374 3408923 110237793 28603374 7.98 839.07 25.95 25.95 63208162092 26.48 26.48 63208162092
8 평화산업 090080 7 2300 2 215 10.31 28467415 12026982 54902259 28467415 10.31 236.70 51.85 51.85 67374383725 53.36 53.36 67374383725
9 KODEX 코스닥150레버리지 233740 8 7140 2 230 3.33 25248869 26828024 261300000 25248869 3.33 94.11 9.66 9.66 179568413485 9.62 9.62 179568413485
10 비큐AI 148780 9 1823 2 234 14.73 21155441 13885812 31445725 21155441 14.73 152.35 67.28 67.28 39968363720 69.72 69.72 39968363720
11 iMBC 052220 10 4840 2 425 9.63 16533287 392033 23000000 16533287 9.63 4217.32 71.88 71.88 81978226127 73.64 73.64 81978226127
12 KODEX 코스닥150선물인버스 251340 11 3882 5 -68 -1.72 15952068 23709644 67300000 15952068 -1.72 67.28 23.70 23.70 62071545040 23.76 23.76 62071545040
13 형지I&C 011080 12 2545 2 40 1.60 13768895 36929948 31541686 13768895 1.60 37.28 43.65 43.65 35319453195 44.00 44.00 35319453195
14 프롬바이오 377220 13 2640 2 340 14.78 12982928 412977 28310000 12982928 14.78 3143.74 45.86 45.86 35927469156 48.07 48.07 35927469156
15 에스엘에스바이오 246250 14 2310 2 350 17.86 12886393 11879913 15348206 12886393 17.86 108.47 83.96 83.96 30182764172 85.13 85.13 30182764172
16 윌비스 008600 15 791 5 -124 -13.55 11891988 17114424 67236039 11891988 -13.55 69.49 17.69 17.69 9812618712 18.45 18.45 9812618712
17 로보로보 215100 16 5145 2 595 13.08 11603387 495589 20348454 11603387 13.08 2341.33 57.02 57.02 61403746529 58.65 58.65 61403746529
18 KODEX 레버리지 122630 17 16455 2 220 1.36 11224486 15058837 151350000 11224486 1.36 74.54 7.42 7.42 184100938653 7.39 7.39 184100938653
19 로킷헬스케어 376900 18 15280 2 530 3.59 10220069 42739712 9669449 10220069 3.59 23.91 105.69 105.69 164691988945 111.47 111.47 164691988945
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 103 2 1 0.98 10193704 20851564 1497000000 10193704 0.98 48.89 0.68 0.68 1050699641 0.68 0.68 1050699641
21 스톰테크 352090 20 4300 2 560 14.97 9511758 145012 26872998 9511758 14.97 6559.29 35.40 35.40 41572751665 35.98 35.98 41572751665
22 KODEX 2차전지산업레버리지 462330 21 837 5 -19 -2.22 8855412 13058091 231500000 8855412 -2.22 67.82 3.83 3.83 7485130744 3.86 3.86 7485130744
23 폴라리스AI 039980 22 3025 2 75 2.54 8690739 19839708 72696064 8690739 2.54 43.80 11.95 11.95 27449563145 12.48 12.48 27449563145
24 유진로봇 056080 23 12440 2 2810 29.18 8504992 5404764 37512152 8504992 29.18 157.36 22.67 22.67 104079693380 22.30 22.30 104079693380
25 삼성전자 005930 24 57600 3 0 0.00 8303571 15414702 5919637922 8303571 0.00 53.87 0.14 0.14 478037215500 0.14 0.14 478037215500
26 와이즈버즈 273060 25 1133 2 75 7.09 8139969 1409196 50459582 8139969 7.09 577.63 16.13 16.13 9557624140 16.72 16.72 9557624140
27 KODEX 인버스 114800 26 4327 5 -23 -0.53 8085435 16110686 123300000 8085435 -0.53 50.19 6.56 6.56 35039643706 6.57 6.57 35039643706
28 한솔홈데코 025750 27 907 5 -34 -3.61 7871601 14490343 80565149 7871601 -3.61 54.32 9.77 9.77 7221080457 9.88 9.88 7221080457
29 형지글로벌 308100 28 8660 2 1220 16.40 7664223 9821837 8704152 7664223 16.40 78.03 88.05 88.05 63620768255 84.40 84.40 63620768255
30 헝셩그룹 900270 29 243 2 4 1.67 6177922 3894718 176282336 6177922 1.67 158.62 3.50 3.50 1525604104 3.56 3.56 1525604104
31 파루 043200 30 669 2 105 18.62 6108871 334591 41804315 6108871 18.62 1825.77 14.61 14.61 4053266053 14.49 14.49 4053266053

31
top30/20250513/top30-av-20250513-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,61237676,89552576,555400000,61237676,-0.97,68.38,11.03,11.03,125437955760,11.02,11.02,125437955760
메이슨캐피탈,021880,2,384,2,59,18.15,45897959,11289487,152184408,45897959,18.15,406.55,30.16,30.16,18511062936,31.68,31.68,18511062936
대영포장,014160,3,1875,5,-12,-0.64,42999846,26533134,108394549,42999846,-0.64,162.06,39.67,39.67,84319013673,41.49,41.49,84319013673
넥스트아이,137940,4,1056,2,20,1.93,34251094,6243206,85368992,34251094,1.93,548.61,40.12,40.12,36392524498,40.37,40.37,36392524498
우듬지팜,403490,5,2035,5,-5,-0.25,33393955,65261656,45212464,33393955,-0.25,51.17,73.86,73.86,69785540726,75.85,75.85,69785540726
평화산업,090080,6,2275,2,190,9.11,28899311,12026982,54902259,28899311,9.11,240.29,52.64,52.64,68364315898,54.73,54.73,68364315898
휴림로봇,090710,7,2150,2,145,7.23,28797290,3408923,110237793,28797290,7.23,844.76,26.12,26.12,63626890170,26.85,26.85,63626890170
KODEX 코스닥150레버리지,233740,8,7125,2,215,3.11,25588534,26828024,261300000,25588534,3.11,95.38,9.79,9.79,181992243030,9.78,9.78,181992243030
비큐AI,148780,9,1806,2,217,13.66,21658715,13885812,31445725,21658715,13.66,155.98,68.88,68.88,40881463983,71.99,71.99,40881463983
iMBC,052220,10,4820,2,405,9.17,16621295,392033,23000000,16621295,9.17,4239.77,72.27,72.27,82402726589,74.33,74.33,82402726589
KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,16454273,23709644,67300000,16454273,-1.52,69.40,24.45,24.45,64022613962,24.46,24.46,64022613962
프롬바이오,377220,12,2700,2,400,17.39,15124350,412977,28310000,15124350,17.39,3662.27,53.42,53.42,41639139477,54.48,54.48,41639139477
형지I&C,011080,13,2555,2,50,2.00,14098350,36929948,31541686,14098350,2.00,38.18,44.70,44.70,36157505640,44.87,44.87,36157505640
에스엘에스바이오,246250,14,2350,2,390,19.90,13159264,11879913,15348206,13159264,19.90,110.77,85.74,85.74,30819354178,85.45,85.45,30819354178
윌비스,008600,15,786,5,-129,-14.10,12119362,17114424,67236039,12119362,-14.10,70.81,18.03,18.03,9991517289,18.91,18.91,9991517289
로보로보,215100,16,5100,2,550,12.09,11783095,495589,20348454,11783095,12.09,2377.59,57.91,57.91,62320235069,60.05,60.05,62320235069
KODEX 레버리지,122630,17,16415,2,180,1.11,11458449,15058837,151350000,11458449,1.11,76.09,7.57,7.57,187945484719,7.56,7.56,187945484719
로킷헬스케어,376900,18,15370,2,620,4.20,10319778,42739712,9669449,10319778,4.20,24.15,106.73,106.73,166223520355,111.85,111.85,166223520355
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,10193704,20851564,1497000000,10193704,0.98,48.89,0.68,0.68,1050699641,0.68,0.68,1050699641
스톰테크,352090,20,4240,2,500,13.37,9659341,145012,26872998,9659341,13.37,6661.06,35.94,35.94,42201509665,37.04,37.04,42201509665
KODEX 2차전지산업레버리지,462330,21,837,5,-19,-2.22,8916443,13058091,231500000,8916443,-2.22,68.28,3.85,3.85,7536185202,3.89,3.89,7536185202
폴라리스AI,039980,22,3020,2,70,2.37,8722010,19839708,72696064,8722010,2.37,43.96,12.00,12.00,27543965590,12.55,12.55,27543965590
유진로봇,056080,23,12420,2,2790,28.97,8718427,5404764,37512152,8718427,28.97,161.31,23.24,23.24,106719283145,22.91,22.91,106719283145
삼성전자,005930,24,57500,5,-100,-0.17,8384480,15414702,5919637922,8384480,-0.17,54.39,0.14,0.14,482693927600,0.14,0.14,482693927600
KODEX 인버스,114800,25,4330,5,-20,-0.46,8286371,16110686,123300000,8286371,-0.46,51.43,6.72,6.72,35909693777,6.73,6.73,35909693777
와이즈버즈,273060,26,1121,2,63,5.95,8217986,1409196,50459582,8217986,5.95,583.17,16.29,16.29,9645705027,17.05,17.05,9645705027
형지글로벌,308100,27,8730,2,1290,17.34,7948685,9821837,8704152,7948685,17.34,80.93,91.32,91.32,66095524375,86.98,86.98,66095524375
한솔홈데코,025750,28,905,5,-36,-3.83,7921090,14490343,80565149,7921090,-3.83,54.66,9.83,9.83,7265834989,9.97,9.97,7265834989
케이쓰리아이,431190,29,5800,2,1095,23.27,7827892,144219,7486442,7827892,23.27,5427.78,104.56,104.56,43670478627,100.57,100.57,43670478627
파루,043200,30,679,2,115,20.39,6299045,334591,41804315,6299045,20.39,1882.61,15.07,15.07,4181452464,14.73,14.73,4181452464
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 2050 5 -20 -0.97 61237676 89552576 555400000 61237676 -0.97 68.38 11.03 11.03 125437955760 11.02 11.02 125437955760
3 메이슨캐피탈 021880 2 384 2 59 18.15 45897959 11289487 152184408 45897959 18.15 406.55 30.16 30.16 18511062936 31.68 31.68 18511062936
4 대영포장 014160 3 1875 5 -12 -0.64 42999846 26533134 108394549 42999846 -0.64 162.06 39.67 39.67 84319013673 41.49 41.49 84319013673
5 넥스트아이 137940 4 1056 2 20 1.93 34251094 6243206 85368992 34251094 1.93 548.61 40.12 40.12 36392524498 40.37 40.37 36392524498
6 우듬지팜 403490 5 2035 5 -5 -0.25 33393955 65261656 45212464 33393955 -0.25 51.17 73.86 73.86 69785540726 75.85 75.85 69785540726
7 평화산업 090080 6 2275 2 190 9.11 28899311 12026982 54902259 28899311 9.11 240.29 52.64 52.64 68364315898 54.73 54.73 68364315898
8 휴림로봇 090710 7 2150 2 145 7.23 28797290 3408923 110237793 28797290 7.23 844.76 26.12 26.12 63626890170 26.85 26.85 63626890170
9 KODEX 코스닥150레버리지 233740 8 7125 2 215 3.11 25588534 26828024 261300000 25588534 3.11 95.38 9.79 9.79 181992243030 9.78 9.78 181992243030
10 비큐AI 148780 9 1806 2 217 13.66 21658715 13885812 31445725 21658715 13.66 155.98 68.88 68.88 40881463983 71.99 71.99 40881463983
11 iMBC 052220 10 4820 2 405 9.17 16621295 392033 23000000 16621295 9.17 4239.77 72.27 72.27 82402726589 74.33 74.33 82402726589
12 KODEX 코스닥150선물인버스 251340 11 3890 5 -60 -1.52 16454273 23709644 67300000 16454273 -1.52 69.40 24.45 24.45 64022613962 24.46 24.46 64022613962
13 프롬바이오 377220 12 2700 2 400 17.39 15124350 412977 28310000 15124350 17.39 3662.27 53.42 53.42 41639139477 54.48 54.48 41639139477
14 형지I&C 011080 13 2555 2 50 2.00 14098350 36929948 31541686 14098350 2.00 38.18 44.70 44.70 36157505640 44.87 44.87 36157505640
15 에스엘에스바이오 246250 14 2350 2 390 19.90 13159264 11879913 15348206 13159264 19.90 110.77 85.74 85.74 30819354178 85.45 85.45 30819354178
16 윌비스 008600 15 786 5 -129 -14.10 12119362 17114424 67236039 12119362 -14.10 70.81 18.03 18.03 9991517289 18.91 18.91 9991517289
17 로보로보 215100 16 5100 2 550 12.09 11783095 495589 20348454 11783095 12.09 2377.59 57.91 57.91 62320235069 60.05 60.05 62320235069
18 KODEX 레버리지 122630 17 16415 2 180 1.11 11458449 15058837 151350000 11458449 1.11 76.09 7.57 7.57 187945484719 7.56 7.56 187945484719
19 로킷헬스케어 376900 18 15370 2 620 4.20 10319778 42739712 9669449 10319778 4.20 24.15 106.73 106.73 166223520355 111.85 111.85 166223520355
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 103 2 1 0.98 10193704 20851564 1497000000 10193704 0.98 48.89 0.68 0.68 1050699641 0.68 0.68 1050699641
21 스톰테크 352090 20 4240 2 500 13.37 9659341 145012 26872998 9659341 13.37 6661.06 35.94 35.94 42201509665 37.04 37.04 42201509665
22 KODEX 2차전지산업레버리지 462330 21 837 5 -19 -2.22 8916443 13058091 231500000 8916443 -2.22 68.28 3.85 3.85 7536185202 3.89 3.89 7536185202
23 폴라리스AI 039980 22 3020 2 70 2.37 8722010 19839708 72696064 8722010 2.37 43.96 12.00 12.00 27543965590 12.55 12.55 27543965590
24 유진로봇 056080 23 12420 2 2790 28.97 8718427 5404764 37512152 8718427 28.97 161.31 23.24 23.24 106719283145 22.91 22.91 106719283145
25 삼성전자 005930 24 57500 5 -100 -0.17 8384480 15414702 5919637922 8384480 -0.17 54.39 0.14 0.14 482693927600 0.14 0.14 482693927600
26 KODEX 인버스 114800 25 4330 5 -20 -0.46 8286371 16110686 123300000 8286371 -0.46 51.43 6.72 6.72 35909693777 6.73 6.73 35909693777
27 와이즈버즈 273060 26 1121 2 63 5.95 8217986 1409196 50459582 8217986 5.95 583.17 16.29 16.29 9645705027 17.05 17.05 9645705027
28 형지글로벌 308100 27 8730 2 1290 17.34 7948685 9821837 8704152 7948685 17.34 80.93 91.32 91.32 66095524375 86.98 86.98 66095524375
29 한솔홈데코 025750 28 905 5 -36 -3.83 7921090 14490343 80565149 7921090 -3.83 54.66 9.83 9.83 7265834989 9.97 9.97 7265834989
30 케이쓰리아이 431190 29 5800 2 1095 23.27 7827892 144219 7486442 7827892 23.27 5427.78 104.56 104.56 43670478627 100.57 100.57 43670478627
31 파루 043200 30 679 2 115 20.39 6299045 334591 41804315 6299045 20.39 1882.61 15.07 15.07 4181452464 14.73 14.73 4181452464

31
top30/20250513/top30-av-20250513-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,61409476,89552576,555400000,61409476,-0.97,68.57,11.06,11.06,125789965014,11.05,11.05,125789965014
메이슨캐피탈,021880,2,387,2,62,19.08,46255409,11289487,152184408,46255409,19.08,409.72,30.39,30.39,18649068250,31.66,31.66,18649068250
대영포장,014160,3,1866,5,-21,-1.11,43263792,26533134,108394549,43263792,-1.11,163.06,39.91,39.91,84813183445,41.93,41.93,84813183445
우듬지팜,403490,4,2140,2,100,4.90,38774273,65261656,45212464,38774273,4.90,59.41,85.76,85.76,81184779846,83.91,83.91,81184779846
넥스트아이,137940,5,1037,2,1,0.10,34693544,6243206,85368992,34693544,0.10,555.70,40.64,40.64,36850914546,41.63,41.63,36850914546
평화산업,090080,6,2270,2,185,8.87,29091058,12026982,54902259,29091058,8.87,241.88,52.99,52.99,68801305486,55.21,55.21,68801305486
휴림로봇,090710,7,2150,2,145,7.23,28969498,3408923,110237793,28969498,7.23,849.81,26.28,26.28,63998878471,27.00,27.00,63998878471
KODEX 코스닥150레버리지,233740,8,7120,2,210,3.04,25919679,26828024,261300000,25919679,3.04,96.61,9.92,9.92,184350232120,9.91,9.91,184350232120
비큐AI,148780,9,1803,2,214,13.47,21892572,13885812,31445725,21892572,13.47,157.66,69.62,69.62,41303932923,72.85,72.85,41303932923
iMBC,052220,10,4735,2,320,7.25,17076616,392033,23000000,17076616,7.25,4355.91,74.25,74.25,84564708618,77.65,77.65,84564708618
KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,16728344,23709644,67300000,16728344,-1.52,70.56,24.86,24.86,65088752972,24.86,24.86,65088752972
프롬바이오,377220,12,2680,2,380,16.52,16448388,412977,28310000,16448388,16.52,3982.88,58.10,58.10,45193810510,59.57,59.57,45193810510
형지I&C,011080,13,2540,2,35,1.40,14267635,36929948,31541686,14267635,1.40,38.63,45.23,45.23,36588887186,45.67,45.67,36588887186
에스엘에스바이오,246250,14,2292,2,332,16.94,13449598,11879913,15348206,13449598,16.94,113.21,87.63,87.63,31489474952,89.51,89.51,31489474952
윌비스,008600,15,787,5,-128,-13.99,12193370,17114424,67236039,12193370,-13.99,71.25,18.14,18.14,10049775304,18.99,18.99,10049775304
로보로보,215100,16,5060,2,510,11.21,11868972,495589,20348454,11868972,11.21,2394.92,58.33,58.33,62755329349,60.95,60.95,62755329349
KODEX 레버리지,122630,17,16410,2,175,1.08,11733503,15058837,151350000,11733503,1.08,77.92,7.75,7.75,192458386575,7.75,7.75,192458386575
로킷헬스케어,376900,18,15270,2,520,3.53,10381804,42739712,9669449,10381804,3.53,24.29,107.37,107.37,167170767455,113.22,113.22,167170767455
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,104,2,2,1.96,10193705,20851564,1497000000,10193705,1.96,48.89,0.68,0.68,1050699745,0.67,0.67,1050699745
스톰테크,352090,20,4320,2,580,15.51,9842313,145012,26872998,9842313,15.51,6787.24,36.63,36.63,42994869545,37.04,37.04,42994869545
KODEX 2차전지산업레버리지,462330,21,836,5,-20,-2.34,9107793,13058091,231500000,9107793,-2.34,69.75,3.93,3.93,7696076931,3.98,3.98,7696076931
유진로봇,056080,22,12380,2,2750,28.56,8849431,5404764,37512152,8849431,28.56,163.73,23.59,23.59,108345590725,23.33,23.33,108345590725
폴라리스AI,039980,23,3020,2,70,2.37,8739350,19839708,72696064,8739350,2.37,44.05,12.02,12.02,27596259457,12.57,12.57,27596259457
삼성전자,005930,24,57500,5,-100,-0.17,8670435,15414702,5919637922,8670435,-0.17,56.25,0.15,0.15,499139274850,0.15,0.15,499139274850
케이쓰리아이,431190,25,5800,2,1095,23.27,8409641,144219,7486442,8409641,23.27,5831.16,112.33,112.33,47023729067,108.30,108.30,47023729067
와이즈버즈,273060,26,1137,2,79,7.47,8310502,1409196,50459582,8310502,7.47,589.73,16.47,16.47,9750608037,17.00,17.00,9750608037
KODEX 인버스,114800,27,4335,5,-15,-0.34,8305616,16110686,123300000,8305616,-0.34,51.55,6.74,6.74,35993038758,6.73,6.73,35993038758
형지글로벌,308100,28,8660,2,1220,16.40,8060585,9821837,8704152,8060585,16.40,82.07,92.61,92.61,67062156625,88.97,88.97,67062156625
한솔홈데코,025750,29,901,5,-40,-4.25,7974620,14490343,80565149,7974620,-4.25,55.03,9.90,9.90,7314031980,10.08,10.08,7314031980
파루,043200,30,681,2,117,20.74,6443156,334591,41804315,6443156,20.74,1925.68,15.41,15.41,4279818929,15.03,15.03,4279818929
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 2050 5 -20 -0.97 61409476 89552576 555400000 61409476 -0.97 68.57 11.06 11.06 125789965014 11.05 11.05 125789965014
3 메이슨캐피탈 021880 2 387 2 62 19.08 46255409 11289487 152184408 46255409 19.08 409.72 30.39 30.39 18649068250 31.66 31.66 18649068250
4 대영포장 014160 3 1866 5 -21 -1.11 43263792 26533134 108394549 43263792 -1.11 163.06 39.91 39.91 84813183445 41.93 41.93 84813183445
5 우듬지팜 403490 4 2140 2 100 4.90 38774273 65261656 45212464 38774273 4.90 59.41 85.76 85.76 81184779846 83.91 83.91 81184779846
6 넥스트아이 137940 5 1037 2 1 0.10 34693544 6243206 85368992 34693544 0.10 555.70 40.64 40.64 36850914546 41.63 41.63 36850914546
7 평화산업 090080 6 2270 2 185 8.87 29091058 12026982 54902259 29091058 8.87 241.88 52.99 52.99 68801305486 55.21 55.21 68801305486
8 휴림로봇 090710 7 2150 2 145 7.23 28969498 3408923 110237793 28969498 7.23 849.81 26.28 26.28 63998878471 27.00 27.00 63998878471
9 KODEX 코스닥150레버리지 233740 8 7120 2 210 3.04 25919679 26828024 261300000 25919679 3.04 96.61 9.92 9.92 184350232120 9.91 9.91 184350232120
10 비큐AI 148780 9 1803 2 214 13.47 21892572 13885812 31445725 21892572 13.47 157.66 69.62 69.62 41303932923 72.85 72.85 41303932923
11 iMBC 052220 10 4735 2 320 7.25 17076616 392033 23000000 17076616 7.25 4355.91 74.25 74.25 84564708618 77.65 77.65 84564708618
12 KODEX 코스닥150선물인버스 251340 11 3890 5 -60 -1.52 16728344 23709644 67300000 16728344 -1.52 70.56 24.86 24.86 65088752972 24.86 24.86 65088752972
13 프롬바이오 377220 12 2680 2 380 16.52 16448388 412977 28310000 16448388 16.52 3982.88 58.10 58.10 45193810510 59.57 59.57 45193810510
14 형지I&C 011080 13 2540 2 35 1.40 14267635 36929948 31541686 14267635 1.40 38.63 45.23 45.23 36588887186 45.67 45.67 36588887186
15 에스엘에스바이오 246250 14 2292 2 332 16.94 13449598 11879913 15348206 13449598 16.94 113.21 87.63 87.63 31489474952 89.51 89.51 31489474952
16 윌비스 008600 15 787 5 -128 -13.99 12193370 17114424 67236039 12193370 -13.99 71.25 18.14 18.14 10049775304 18.99 18.99 10049775304
17 로보로보 215100 16 5060 2 510 11.21 11868972 495589 20348454 11868972 11.21 2394.92 58.33 58.33 62755329349 60.95 60.95 62755329349
18 KODEX 레버리지 122630 17 16410 2 175 1.08 11733503 15058837 151350000 11733503 1.08 77.92 7.75 7.75 192458386575 7.75 7.75 192458386575
19 로킷헬스케어 376900 18 15270 2 520 3.53 10381804 42739712 9669449 10381804 3.53 24.29 107.37 107.37 167170767455 113.22 113.22 167170767455
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 104 2 2 1.96 10193705 20851564 1497000000 10193705 1.96 48.89 0.68 0.68 1050699745 0.67 0.67 1050699745
21 스톰테크 352090 20 4320 2 580 15.51 9842313 145012 26872998 9842313 15.51 6787.24 36.63 36.63 42994869545 37.04 37.04 42994869545
22 KODEX 2차전지산업레버리지 462330 21 836 5 -20 -2.34 9107793 13058091 231500000 9107793 -2.34 69.75 3.93 3.93 7696076931 3.98 3.98 7696076931
23 유진로봇 056080 22 12380 2 2750 28.56 8849431 5404764 37512152 8849431 28.56 163.73 23.59 23.59 108345590725 23.33 23.33 108345590725
24 폴라리스AI 039980 23 3020 2 70 2.37 8739350 19839708 72696064 8739350 2.37 44.05 12.02 12.02 27596259457 12.57 12.57 27596259457
25 삼성전자 005930 24 57500 5 -100 -0.17 8670435 15414702 5919637922 8670435 -0.17 56.25 0.15 0.15 499139274850 0.15 0.15 499139274850
26 케이쓰리아이 431190 25 5800 2 1095 23.27 8409641 144219 7486442 8409641 23.27 5831.16 112.33 112.33 47023729067 108.30 108.30 47023729067
27 와이즈버즈 273060 26 1137 2 79 7.47 8310502 1409196 50459582 8310502 7.47 589.73 16.47 16.47 9750608037 17.00 17.00 9750608037
28 KODEX 인버스 114800 27 4335 5 -15 -0.34 8305616 16110686 123300000 8305616 -0.34 51.55 6.74 6.74 35993038758 6.73 6.73 35993038758
29 형지글로벌 308100 28 8660 2 1220 16.40 8060585 9821837 8704152 8060585 16.40 82.07 92.61 92.61 67062156625 88.97 88.97 67062156625
30 한솔홈데코 025750 29 901 5 -40 -4.25 7974620 14490343 80565149 7974620 -4.25 55.03 9.90 9.90 7314031980 10.08 10.08 7314031980
31 파루 043200 30 681 2 117 20.74 6443156 334591 41804315 6443156 20.74 1925.68 15.41 15.41 4279818929 15.03 15.03 4279818929

31
top30/20250513/top30-av-20250513-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,62636782,89552576,555400000,62636782,-0.97,69.94,11.28,11.28,128305832384,11.27,11.27,128305832384
메이슨캐피탈,021880,2,398,2,73,22.46,47569326,11289487,152184408,47569326,22.46,421.36,31.26,31.26,19166949989,31.64,31.64,19166949989
대영포장,014160,3,1854,5,-33,-1.75,43620221,26533134,108394549,43620221,-1.75,164.40,40.24,40.24,85475607419,42.53,42.53,85475607419
우듬지팜,403490,4,2120,2,80,3.92,42036901,65261656,45212464,42036901,3.92,64.41,92.98,92.98,88101613881,91.92,91.92,88101613881
넥스트아이,137940,5,1054,2,18,1.74,35333913,6243206,85368992,35333913,1.74,565.96,41.39,41.39,37526235565,41.71,41.71,37526235565
평화산업,090080,6,2225,2,140,6.71,29519843,12026982,54902259,29519843,6.71,245.45,53.77,53.77,69765198274,57.11,57.11,69765198274
휴림로봇,090710,7,2175,2,170,8.48,29197525,3408923,110237793,29197525,8.48,856.50,26.49,26.49,64493719787,26.90,26.90,64493719787
KODEX 코스닥150레버리지,233740,8,7130,2,220,3.18,26185197,26828024,261300000,26185197,3.18,97.60,10.02,10.02,186242342225,10.00,10.00,186242342225
비큐AI,148780,9,1795,2,206,12.96,22066948,13885812,31445725,22066948,12.96,158.92,70.17,70.17,41617849164,73.73,73.73,41617849164
KODEX 코스닥150선물인버스,251340,10,3885,5,-65,-1.65,17200509,23709644,67300000,17200509,-1.65,72.55,25.56,25.56,66924556422,25.60,25.60,66924556422
iMBC,052220,11,4735,2,320,7.25,17179282,392033,23000000,17179282,7.25,4382.10,74.69,74.69,85050228446,78.10,78.10,85050228446
프롬바이오,377220,12,2635,2,335,14.57,17157333,412977,28310000,17157333,14.57,4154.55,60.61,60.61,47088448119,63.12,63.12,47088448119
형지I&C,011080,13,2575,2,70,2.79,14956043,36929948,31541686,14956043,2.79,40.50,47.42,47.42,38370969927,47.24,47.24,38370969927
에스엘에스바이오,246250,14,2345,2,385,19.64,13643930,11879913,15348206,13643930,19.64,114.85,88.90,88.90,31941660712,88.75,88.75,31941660712
윌비스,008600,15,791,5,-124,-13.55,12305890,17114424,67236039,12305890,-13.55,71.90,18.30,18.30,10138396069,19.06,19.06,10138396069
KODEX 레버리지,122630,16,16425,2,190,1.17,11959200,15058837,151350000,11959200,1.17,79.42,7.90,7.90,196159890243,7.89,7.89,196159890243
로보로보,215100,17,5080,2,530,11.65,11905182,495589,20348454,11905182,11.65,2402.23,58.51,58.51,62939210369,60.89,60.89,62939210369
로킷헬스케어,376900,18,15200,2,450,3.05,10434674,42739712,9669449,10434674,3.05,24.41,107.91,107.91,167974620355,114.29,114.29,167974620355
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,10294296,20851564,1497000000,10294296,0.98,49.37,0.69,0.69,1061061118,0.69,0.69,1061061118
스톰테크,352090,20,4320,2,580,15.51,9936514,145012,26872998,9936514,15.51,6852.20,36.98,36.98,43403282442,37.39,37.39,43403282442
KODEX 2차전지산업레버리지,462330,21,835,5,-21,-2.45,9160627,13058091,231500000,9160627,-2.45,70.15,3.96,3.96,7740253770,4.00,4.00,7740253770
유진로봇,056080,22,12470,2,2840,29.49,8950332,5404764,37512152,8950332,29.49,165.60,23.86,23.86,109601050570,23.43,23.43,109601050570
케이쓰리아이,431190,23,5580,2,875,18.60,8922304,144219,7486442,8922304,18.60,6186.64,119.18,119.18,49935355112,119.54,119.54,49935355112
삼성전자,005930,24,57400,5,-200,-0.35,8847393,15414702,5919637922,8847393,-0.35,57.40,0.15,0.15,509301698800,0.15,0.15,509301698800
폴라리스AI,039980,25,3015,2,65,2.20,8756279,19839708,72696064,8756279,2.20,44.14,12.05,12.05,27647233531,12.61,12.61,27647233531
형지글로벌,308100,26,8940,2,1500,20.16,8747320,9821837,8704152,8747320,20.16,89.06,100.50,100.50,73202741770,94.07,94.07,73202741770
KODEX 인버스,114800,27,4332,5,-18,-0.41,8444144,16110686,123300000,8444144,-0.41,52.41,6.85,6.85,36593549143,6.85,6.85,36593549143
와이즈버즈,273060,28,1127,2,69,6.52,8332739,1409196,50459582,8332739,6.52,591.31,16.51,16.51,9775740868,17.19,17.19,9775740868
한솔홈데코,025750,29,897,5,-44,-4.68,8012033,14490343,80565149,8012033,-4.68,55.29,9.94,9.94,7347680325,10.17,10.17,7347680325
포메탈,119500,30,3690,2,525,16.59,6842058,1899081,11847232,6842058,16.59,360.28,57.75,57.75,24848836702,56.84,56.84,24848836702
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 2050 5 -20 -0.97 62636782 89552576 555400000 62636782 -0.97 69.94 11.28 11.28 128305832384 11.27 11.27 128305832384
3 메이슨캐피탈 021880 2 398 2 73 22.46 47569326 11289487 152184408 47569326 22.46 421.36 31.26 31.26 19166949989 31.64 31.64 19166949989
4 대영포장 014160 3 1854 5 -33 -1.75 43620221 26533134 108394549 43620221 -1.75 164.40 40.24 40.24 85475607419 42.53 42.53 85475607419
5 우듬지팜 403490 4 2120 2 80 3.92 42036901 65261656 45212464 42036901 3.92 64.41 92.98 92.98 88101613881 91.92 91.92 88101613881
6 넥스트아이 137940 5 1054 2 18 1.74 35333913 6243206 85368992 35333913 1.74 565.96 41.39 41.39 37526235565 41.71 41.71 37526235565
7 평화산업 090080 6 2225 2 140 6.71 29519843 12026982 54902259 29519843 6.71 245.45 53.77 53.77 69765198274 57.11 57.11 69765198274
8 휴림로봇 090710 7 2175 2 170 8.48 29197525 3408923 110237793 29197525 8.48 856.50 26.49 26.49 64493719787 26.90 26.90 64493719787
9 KODEX 코스닥150레버리지 233740 8 7130 2 220 3.18 26185197 26828024 261300000 26185197 3.18 97.60 10.02 10.02 186242342225 10.00 10.00 186242342225
10 비큐AI 148780 9 1795 2 206 12.96 22066948 13885812 31445725 22066948 12.96 158.92 70.17 70.17 41617849164 73.73 73.73 41617849164
11 KODEX 코스닥150선물인버스 251340 10 3885 5 -65 -1.65 17200509 23709644 67300000 17200509 -1.65 72.55 25.56 25.56 66924556422 25.60 25.60 66924556422
12 iMBC 052220 11 4735 2 320 7.25 17179282 392033 23000000 17179282 7.25 4382.10 74.69 74.69 85050228446 78.10 78.10 85050228446
13 프롬바이오 377220 12 2635 2 335 14.57 17157333 412977 28310000 17157333 14.57 4154.55 60.61 60.61 47088448119 63.12 63.12 47088448119
14 형지I&C 011080 13 2575 2 70 2.79 14956043 36929948 31541686 14956043 2.79 40.50 47.42 47.42 38370969927 47.24 47.24 38370969927
15 에스엘에스바이오 246250 14 2345 2 385 19.64 13643930 11879913 15348206 13643930 19.64 114.85 88.90 88.90 31941660712 88.75 88.75 31941660712
16 윌비스 008600 15 791 5 -124 -13.55 12305890 17114424 67236039 12305890 -13.55 71.90 18.30 18.30 10138396069 19.06 19.06 10138396069
17 KODEX 레버리지 122630 16 16425 2 190 1.17 11959200 15058837 151350000 11959200 1.17 79.42 7.90 7.90 196159890243 7.89 7.89 196159890243
18 로보로보 215100 17 5080 2 530 11.65 11905182 495589 20348454 11905182 11.65 2402.23 58.51 58.51 62939210369 60.89 60.89 62939210369
19 로킷헬스케어 376900 18 15200 2 450 3.05 10434674 42739712 9669449 10434674 3.05 24.41 107.91 107.91 167974620355 114.29 114.29 167974620355
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 103 2 1 0.98 10294296 20851564 1497000000 10294296 0.98 49.37 0.69 0.69 1061061118 0.69 0.69 1061061118
21 스톰테크 352090 20 4320 2 580 15.51 9936514 145012 26872998 9936514 15.51 6852.20 36.98 36.98 43403282442 37.39 37.39 43403282442
22 KODEX 2차전지산업레버리지 462330 21 835 5 -21 -2.45 9160627 13058091 231500000 9160627 -2.45 70.15 3.96 3.96 7740253770 4.00 4.00 7740253770
23 유진로봇 056080 22 12470 2 2840 29.49 8950332 5404764 37512152 8950332 29.49 165.60 23.86 23.86 109601050570 23.43 23.43 109601050570
24 케이쓰리아이 431190 23 5580 2 875 18.60 8922304 144219 7486442 8922304 18.60 6186.64 119.18 119.18 49935355112 119.54 119.54 49935355112
25 삼성전자 005930 24 57400 5 -200 -0.35 8847393 15414702 5919637922 8847393 -0.35 57.40 0.15 0.15 509301698800 0.15 0.15 509301698800
26 폴라리스AI 039980 25 3015 2 65 2.20 8756279 19839708 72696064 8756279 2.20 44.14 12.05 12.05 27647233531 12.61 12.61 27647233531
27 형지글로벌 308100 26 8940 2 1500 20.16 8747320 9821837 8704152 8747320 20.16 89.06 100.50 100.50 73202741770 94.07 94.07 73202741770
28 KODEX 인버스 114800 27 4332 5 -18 -0.41 8444144 16110686 123300000 8444144 -0.41 52.41 6.85 6.85 36593549143 6.85 6.85 36593549143
29 와이즈버즈 273060 28 1127 2 69 6.52 8332739 1409196 50459582 8332739 6.52 591.31 16.51 16.51 9775740868 17.19 17.19 9775740868
30 한솔홈데코 025750 29 897 5 -44 -4.68 8012033 14490343 80565149 8012033 -4.68 55.29 9.94 9.94 7347680325 10.17 10.17 7347680325
31 포메탈 119500 30 3690 2 525 16.59 6842058 1899081 11847232 6842058 16.59 360.28 57.75 57.75 24848836702 56.84 56.84 24848836702

31
top30/20250513/top30-av-20250513-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,62876876,89552576,555400000,62876876,-0.97,70.21,11.32,11.32,128797603325,11.31,11.31,128797603325
메이슨캐피탈,021880,2,399,2,74,22.77,48611135,11289487,152184408,48611135,22.77,430.59,31.94,31.94,19583249254,32.25,32.25,19583249254
대영포장,014160,3,1823,5,-64,-3.39,44683813,26533134,108394549,44683813,-3.39,168.41,41.22,41.22,87428266224,44.24,44.24,87428266224
우듬지팜,403490,4,2095,2,55,2.70,42918134,65261656,45212464,42918134,2.70,65.76,94.93,94.93,89953148305,94.97,94.97,89953148305
넥스트아이,137940,5,1032,5,-4,-0.39,35752881,6243206,85368992,35752881,-0.39,572.67,41.88,41.88,37961181194,43.09,43.09,37961181194
평화산업,090080,6,2255,2,170,8.15,29891895,12026982,54902259,29891895,8.15,248.54,54.45,54.45,70595862587,57.02,57.02,70595862587
휴림로봇,090710,7,2170,2,165,8.23,29350984,3408923,110237793,29350984,8.23,861.00,26.63,26.63,64827272222,27.10,27.10,64827272222
KODEX 코스닥150레버리지,233740,8,7140,2,230,3.33,26494883,26828024,261300000,26494883,3.33,98.76,10.14,10.14,188453088057,10.10,10.10,188453088057
비큐AI,148780,9,1815,2,226,14.22,22298251,13885812,31445725,22298251,14.22,160.58,70.91,70.91,42035334495,73.65,73.65,42035334495
프롬바이오,377220,10,2650,2,350,15.22,17733832,412977,28310000,17733832,15.22,4294.15,62.64,62.64,48611632441,64.80,64.80,48611632441
KODEX 코스닥150선물인버스,251340,11,3885,5,-65,-1.65,17512789,23709644,67300000,17512789,-1.65,73.86,26.02,26.02,68137747451,26.06,26.06,68137747451
iMBC,052220,12,4730,2,315,7.13,17264336,392033,23000000,17264336,7.13,4403.80,75.06,75.06,85453886838,78.55,78.55,85453886838
형지I&C,011080,13,2560,2,55,2.20,15370476,36929948,31541686,15370476,2.20,41.62,48.73,48.73,39439464981,48.84,48.84,39439464981
에스엘에스바이오,246250,14,2410,2,450,22.96,14527872,11879913,15348206,14527872,22.96,122.29,94.66,94.66,34071736492,92.11,92.11,34071736492
윌비스,008600,15,790,5,-125,-13.66,12357513,17114424,67236039,12357513,-13.66,72.21,18.38,18.38,10179134274,19.16,19.16,10179134274
KODEX 레버리지,122630,16,16415,2,180,1.11,12187529,15058837,151350000,12187529,1.11,80.93,8.05,8.05,199909461245,8.05,8.05,199909461245
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,103,2,1,0.98,12067450,20851564,1497000000,12067450,0.98,57.87,0.81,0.81,1245469133,0.81,0.81,1245469133
로보로보,215100,18,5100,2,550,12.09,12011947,495589,20348454,12011947,12.09,2423.77,59.03,59.03,63486229549,61.18,61.18,63486229549
로킷헬스케어,376900,19,15040,2,290,1.97,10500292,42739712,9669449,10500292,1.97,24.57,108.59,108.59,168965272185,116.18,116.18,168965272185
스톰테크,352090,20,4310,2,570,15.24,10060220,145012,26872998,10060220,15.24,6937.51,37.44,37.44,43940814055,37.94,37.94,43940814055
KODEX 2차전지산업레버리지,462330,21,835,5,-21,-2.45,9368289,13058091,231500000,9368289,-2.45,71.74,4.05,4.05,7913816515,4.09,4.09,7913816515
삼성전자,005930,22,57200,5,-400,-0.69,9197594,15414702,5919637922,9197594,-0.69,59.67,0.16,0.16,529387930700,0.16,0.16,529387930700
형지글로벌,308100,23,8800,2,1360,18.28,9121120,9821837,8704152,9121120,18.28,92.87,104.79,104.79,76522122580,99.90,99.90,76522122580
케이쓰리아이,431190,24,5540,2,835,17.75,9096471,144219,7486442,9096471,17.75,6307.40,121.51,121.51,50902362172,122.73,122.73,50902362172
유진로봇,056080,25,12510,1,2880,29.91,9025657,5404764,37512152,9025657,29.91,166.99,24.06,24.06,110542778605,23.56,23.56,110542778605
폴라리스AI,039980,26,3005,2,55,1.86,8783752,19839708,72696064,8783752,1.86,44.27,12.08,12.08,27729720759,12.69,12.69,27729720759
KODEX 인버스,114800,27,4335,5,-15,-0.34,8744276,16110686,123300000,8744276,-0.34,54.28,7.09,7.09,37893126414,7.09,7.09,37893126414
와이즈버즈,273060,28,1123,2,65,6.14,8400161,1409196,50459582,8400161,6.14,596.10,16.65,16.65,9851458584,17.39,17.39,9851458584
한솔홈데코,025750,29,898,5,-43,-4.57,8043142,14490343,80565149,8043142,-4.57,55.51,9.98,9.98,7375609612,10.19,10.19,7375609612
포메탈,119500,30,3855,2,690,21.80,7878809,1899081,11847232,7878809,21.80,414.87,66.50,66.50,28786577174,63.03,63.03,28786577174
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 2050 5 -20 -0.97 62876876 89552576 555400000 62876876 -0.97 70.21 11.32 11.32 128797603325 11.31 11.31 128797603325
3 메이슨캐피탈 021880 2 399 2 74 22.77 48611135 11289487 152184408 48611135 22.77 430.59 31.94 31.94 19583249254 32.25 32.25 19583249254
4 대영포장 014160 3 1823 5 -64 -3.39 44683813 26533134 108394549 44683813 -3.39 168.41 41.22 41.22 87428266224 44.24 44.24 87428266224
5 우듬지팜 403490 4 2095 2 55 2.70 42918134 65261656 45212464 42918134 2.70 65.76 94.93 94.93 89953148305 94.97 94.97 89953148305
6 넥스트아이 137940 5 1032 5 -4 -0.39 35752881 6243206 85368992 35752881 -0.39 572.67 41.88 41.88 37961181194 43.09 43.09 37961181194
7 평화산업 090080 6 2255 2 170 8.15 29891895 12026982 54902259 29891895 8.15 248.54 54.45 54.45 70595862587 57.02 57.02 70595862587
8 휴림로봇 090710 7 2170 2 165 8.23 29350984 3408923 110237793 29350984 8.23 861.00 26.63 26.63 64827272222 27.10 27.10 64827272222
9 KODEX 코스닥150레버리지 233740 8 7140 2 230 3.33 26494883 26828024 261300000 26494883 3.33 98.76 10.14 10.14 188453088057 10.10 10.10 188453088057
10 비큐AI 148780 9 1815 2 226 14.22 22298251 13885812 31445725 22298251 14.22 160.58 70.91 70.91 42035334495 73.65 73.65 42035334495
11 프롬바이오 377220 10 2650 2 350 15.22 17733832 412977 28310000 17733832 15.22 4294.15 62.64 62.64 48611632441 64.80 64.80 48611632441
12 KODEX 코스닥150선물인버스 251340 11 3885 5 -65 -1.65 17512789 23709644 67300000 17512789 -1.65 73.86 26.02 26.02 68137747451 26.06 26.06 68137747451
13 iMBC 052220 12 4730 2 315 7.13 17264336 392033 23000000 17264336 7.13 4403.80 75.06 75.06 85453886838 78.55 78.55 85453886838
14 형지I&C 011080 13 2560 2 55 2.20 15370476 36929948 31541686 15370476 2.20 41.62 48.73 48.73 39439464981 48.84 48.84 39439464981
15 에스엘에스바이오 246250 14 2410 2 450 22.96 14527872 11879913 15348206 14527872 22.96 122.29 94.66 94.66 34071736492 92.11 92.11 34071736492
16 윌비스 008600 15 790 5 -125 -13.66 12357513 17114424 67236039 12357513 -13.66 72.21 18.38 18.38 10179134274 19.16 19.16 10179134274
17 KODEX 레버리지 122630 16 16415 2 180 1.11 12187529 15058837 151350000 12187529 1.11 80.93 8.05 8.05 199909461245 8.05 8.05 199909461245
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 103 2 1 0.98 12067450 20851564 1497000000 12067450 0.98 57.87 0.81 0.81 1245469133 0.81 0.81 1245469133
19 로보로보 215100 18 5100 2 550 12.09 12011947 495589 20348454 12011947 12.09 2423.77 59.03 59.03 63486229549 61.18 61.18 63486229549
20 로킷헬스케어 376900 19 15040 2 290 1.97 10500292 42739712 9669449 10500292 1.97 24.57 108.59 108.59 168965272185 116.18 116.18 168965272185
21 스톰테크 352090 20 4310 2 570 15.24 10060220 145012 26872998 10060220 15.24 6937.51 37.44 37.44 43940814055 37.94 37.94 43940814055
22 KODEX 2차전지산업레버리지 462330 21 835 5 -21 -2.45 9368289 13058091 231500000 9368289 -2.45 71.74 4.05 4.05 7913816515 4.09 4.09 7913816515
23 삼성전자 005930 22 57200 5 -400 -0.69 9197594 15414702 5919637922 9197594 -0.69 59.67 0.16 0.16 529387930700 0.16 0.16 529387930700
24 형지글로벌 308100 23 8800 2 1360 18.28 9121120 9821837 8704152 9121120 18.28 92.87 104.79 104.79 76522122580 99.90 99.90 76522122580
25 케이쓰리아이 431190 24 5540 2 835 17.75 9096471 144219 7486442 9096471 17.75 6307.40 121.51 121.51 50902362172 122.73 122.73 50902362172
26 유진로봇 056080 25 12510 1 2880 29.91 9025657 5404764 37512152 9025657 29.91 166.99 24.06 24.06 110542778605 23.56 23.56 110542778605
27 폴라리스AI 039980 26 3005 2 55 1.86 8783752 19839708 72696064 8783752 1.86 44.27 12.08 12.08 27729720759 12.69 12.69 27729720759
28 KODEX 인버스 114800 27 4335 5 -15 -0.34 8744276 16110686 123300000 8744276 -0.34 54.28 7.09 7.09 37893126414 7.09 7.09 37893126414
29 와이즈버즈 273060 28 1123 2 65 6.14 8400161 1409196 50459582 8400161 6.14 596.10 16.65 16.65 9851458584 17.39 17.39 9851458584
30 한솔홈데코 025750 29 898 5 -43 -4.57 8043142 14490343 80565149 8043142 -4.57 55.51 9.98 9.98 7375609612 10.19 10.19 7375609612
31 포메탈 119500 30 3855 2 690 21.80 7878809 1899081 11847232 7878809 21.80 414.87 66.50 66.50 28786577174 63.03 63.03 28786577174

31
top30/20250513/top30-av-20250513-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-20,-0.97,63003340,89552576,555400000,63003340,-0.97,70.35,11.34,11.34,129056767161,11.33,11.33,129056767161
메이슨캐피탈,021880,2,384,2,59,18.15,51066705,11289487,152184408,51066705,18.15,452.34,33.56,33.56,20542254096,35.15,35.15,20542254096
우듬지팜,403490,3,2245,2,205,10.05,50933799,65261656,45212464,50933799,10.05,78.05,112.65,112.65,107571463551,105.98,105.98,107571463551
대영포장,014160,4,1806,5,-81,-4.29,45392626,26533134,108394549,45392626,-4.29,171.08,41.88,41.88,88713541873,45.32,45.32,88713541873
넥스트아이,137940,5,1037,2,1,0.10,36176202,6243206,85368992,36176202,0.10,579.45,42.38,42.38,38396865142,43.37,43.37,38396865142
평화산업,090080,6,2260,2,175,8.39,30067378,12026982,54902259,30067378,8.39,250.00,54.77,54.77,70992586537,57.22,57.22,70992586537
휴림로봇,090710,7,2170,2,165,8.23,29507414,3408923,110237793,29507414,8.23,865.59,26.77,26.77,65166364231,27.24,27.24,65166364231
KODEX 코스닥150레버리지,233740,8,7145,2,235,3.40,26799344,26828024,261300000,26799344,3.40,99.89,10.26,10.26,190628698312,10.21,10.21,190628698312
비큐AI,148780,9,1820,2,231,14.54,22544915,13885812,31445725,22544915,14.54,162.36,71.69,71.69,42484251572,74.23,74.23,42484251572
프롬바이오,377220,10,2695,2,395,17.17,19542284,412977,28310000,19542284,17.17,4732.05,69.03,69.03,53538292313,70.17,70.17,53538292313
KODEX 코스닥150선물인버스,251340,11,3880,5,-70,-1.77,17585367,23709644,67300000,17585367,-1.77,74.17,26.13,26.13,68419488728,26.20,26.20,68419488728
iMBC,052220,12,4735,2,320,7.25,17425914,392033,23000000,17425914,7.25,4445.01,75.76,75.76,86222206278,79.17,79.17,86222206278
형지I&C,011080,13,2560,2,55,2.20,15557205,36929948,31541686,15557205,2.20,42.13,49.32,49.32,39916476822,49.43,49.43,39916476822
에스엘에스바이오,246250,14,2405,2,445,22.70,14774424,11879913,15348206,14774424,22.70,124.36,96.26,96.26,34666077533,93.91,93.91,34666077533
윌비스,008600,15,791,5,-124,-13.55,12441385,17114424,67236039,12441385,-13.55,72.70,18.50,18.50,10245293814,19.26,19.26,10245293814
KODEX 레버리지,122630,16,16405,2,170,1.05,12307062,15058837,151350000,12307062,1.05,81.73,8.13,8.13,201871101885,8.13,8.13,201871101885
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,12068451,20851564,1497000000,12068451,1.96,57.88,0.81,0.81,1245573237,0.80,0.80,1245573237
로보로보,215100,18,5100,2,550,12.09,12033273,495589,20348454,12033273,12.09,2428.07,59.14,59.14,63595241579,61.28,61.28,63595241579
로킷헬스케어,376900,19,15110,2,360,2.44,10527176,42739712,9669449,10527176,2.44,24.63,108.87,108.87,169370841660,115.92,115.92,169370841660
스톰테크,352090,20,4312,2,572,15.29,10100698,145012,26872998,10100698,15.29,6965.42,37.59,37.59,44114479248,38.07,38.07,44114479248
KODEX 2차전지산업레버리지,462330,21,837,5,-19,-2.22,9555027,13058091,231500000,9555027,-2.22,73.17,4.13,4.13,8069827889,4.16,4.16,8069827889
포메탈,119500,22,3880,2,715,22.59,9456875,1899081,11847232,9456875,22.59,497.97,79.82,79.82,34913780971,75.95,75.95,34913780971
형지글로벌,308100,23,8840,2,1400,18.82,9350658,9821837,8704152,9350658,18.82,95.20,107.43,107.43,78537298590,102.07,102.07,78537298590
삼성전자,005930,24,57400,5,-200,-0.35,9328134,15414702,5919637922,9328134,-0.35,60.51,0.16,0.16,536866960350,0.16,0.16,536866960350
케이쓰리아이,431190,25,5490,2,785,16.68,9302516,144219,7486442,9302516,16.68,6450.27,124.26,124.26,52038564022,126.61,126.61,52038564022
유진로봇,056080,26,12510,1,2880,29.91,9033586,5404764,37512152,9033586,29.91,167.14,24.08,24.08,110641970395,23.58,23.58,110641970395
폴라리스AI,039980,27,3000,2,50,1.69,8801687,19839708,72696064,8801687,1.69,44.36,12.11,12.11,27783628381,12.74,12.74,27783628381
KODEX 인버스,114800,28,4335,5,-15,-0.34,8752045,16110686,123300000,8752045,-0.34,54.32,7.10,7.10,37926801670,7.10,7.10,37926801670
와이즈버즈,273060,29,1124,2,66,6.24,8433683,1409196,50459582,8433683,6.24,598.47,16.71,16.71,9889232855,17.44,17.44,9889232855
한솔홈데코,025750,30,895,5,-46,-4.89,8119532,14490343,80565149,8119532,-4.89,56.03,10.08,10.08,7444120034,10.32,10.32,7444120034
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 2050 5 -20 -0.97 63003340 89552576 555400000 63003340 -0.97 70.35 11.34 11.34 129056767161 11.33 11.33 129056767161
3 메이슨캐피탈 021880 2 384 2 59 18.15 51066705 11289487 152184408 51066705 18.15 452.34 33.56 33.56 20542254096 35.15 35.15 20542254096
4 우듬지팜 403490 3 2245 2 205 10.05 50933799 65261656 45212464 50933799 10.05 78.05 112.65 112.65 107571463551 105.98 105.98 107571463551
5 대영포장 014160 4 1806 5 -81 -4.29 45392626 26533134 108394549 45392626 -4.29 171.08 41.88 41.88 88713541873 45.32 45.32 88713541873
6 넥스트아이 137940 5 1037 2 1 0.10 36176202 6243206 85368992 36176202 0.10 579.45 42.38 42.38 38396865142 43.37 43.37 38396865142
7 평화산업 090080 6 2260 2 175 8.39 30067378 12026982 54902259 30067378 8.39 250.00 54.77 54.77 70992586537 57.22 57.22 70992586537
8 휴림로봇 090710 7 2170 2 165 8.23 29507414 3408923 110237793 29507414 8.23 865.59 26.77 26.77 65166364231 27.24 27.24 65166364231
9 KODEX 코스닥150레버리지 233740 8 7145 2 235 3.40 26799344 26828024 261300000 26799344 3.40 99.89 10.26 10.26 190628698312 10.21 10.21 190628698312
10 비큐AI 148780 9 1820 2 231 14.54 22544915 13885812 31445725 22544915 14.54 162.36 71.69 71.69 42484251572 74.23 74.23 42484251572
11 프롬바이오 377220 10 2695 2 395 17.17 19542284 412977 28310000 19542284 17.17 4732.05 69.03 69.03 53538292313 70.17 70.17 53538292313
12 KODEX 코스닥150선물인버스 251340 11 3880 5 -70 -1.77 17585367 23709644 67300000 17585367 -1.77 74.17 26.13 26.13 68419488728 26.20 26.20 68419488728
13 iMBC 052220 12 4735 2 320 7.25 17425914 392033 23000000 17425914 7.25 4445.01 75.76 75.76 86222206278 79.17 79.17 86222206278
14 형지I&C 011080 13 2560 2 55 2.20 15557205 36929948 31541686 15557205 2.20 42.13 49.32 49.32 39916476822 49.43 49.43 39916476822
15 에스엘에스바이오 246250 14 2405 2 445 22.70 14774424 11879913 15348206 14774424 22.70 124.36 96.26 96.26 34666077533 93.91 93.91 34666077533
16 윌비스 008600 15 791 5 -124 -13.55 12441385 17114424 67236039 12441385 -13.55 72.70 18.50 18.50 10245293814 19.26 19.26 10245293814
17 KODEX 레버리지 122630 16 16405 2 170 1.05 12307062 15058837 151350000 12307062 1.05 81.73 8.13 8.13 201871101885 8.13 8.13 201871101885
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 104 2 2 1.96 12068451 20851564 1497000000 12068451 1.96 57.88 0.81 0.81 1245573237 0.80 0.80 1245573237
19 로보로보 215100 18 5100 2 550 12.09 12033273 495589 20348454 12033273 12.09 2428.07 59.14 59.14 63595241579 61.28 61.28 63595241579
20 로킷헬스케어 376900 19 15110 2 360 2.44 10527176 42739712 9669449 10527176 2.44 24.63 108.87 108.87 169370841660 115.92 115.92 169370841660
21 스톰테크 352090 20 4312 2 572 15.29 10100698 145012 26872998 10100698 15.29 6965.42 37.59 37.59 44114479248 38.07 38.07 44114479248
22 KODEX 2차전지산업레버리지 462330 21 837 5 -19 -2.22 9555027 13058091 231500000 9555027 -2.22 73.17 4.13 4.13 8069827889 4.16 4.16 8069827889
23 포메탈 119500 22 3880 2 715 22.59 9456875 1899081 11847232 9456875 22.59 497.97 79.82 79.82 34913780971 75.95 75.95 34913780971
24 형지글로벌 308100 23 8840 2 1400 18.82 9350658 9821837 8704152 9350658 18.82 95.20 107.43 107.43 78537298590 102.07 102.07 78537298590
25 삼성전자 005930 24 57400 5 -200 -0.35 9328134 15414702 5919637922 9328134 -0.35 60.51 0.16 0.16 536866960350 0.16 0.16 536866960350
26 케이쓰리아이 431190 25 5490 2 785 16.68 9302516 144219 7486442 9302516 16.68 6450.27 124.26 124.26 52038564022 126.61 126.61 52038564022
27 유진로봇 056080 26 12510 1 2880 29.91 9033586 5404764 37512152 9033586 29.91 167.14 24.08 24.08 110641970395 23.58 23.58 110641970395
28 폴라리스AI 039980 27 3000 2 50 1.69 8801687 19839708 72696064 8801687 1.69 44.36 12.11 12.11 27783628381 12.74 12.74 27783628381
29 KODEX 인버스 114800 28 4335 5 -15 -0.34 8752045 16110686 123300000 8752045 -0.34 54.32 7.10 7.10 37926801670 7.10 7.10 37926801670
30 와이즈버즈 273060 29 1124 2 66 6.24 8433683 1409196 50459582 8433683 6.24 598.47 16.71 16.71 9889232855 17.44 17.44 9889232855
31 한솔홈데코 025750 30 895 5 -46 -4.89 8119532 14490343 80565149 8119532 -4.89 56.03 10.08 10.08 7444120034 10.32 10.32 7444120034

31
top30/20250513/top30-av-20250513-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2055,5,-15,-0.72,64029470,89552576,555400000,64029470,-0.72,71.50,11.53,11.53,131160690028,11.49,11.49,131160690028
우듬지팜,403490,2,2250,2,210,10.29,57012104,65261656,45212464,57012104,10.29,87.36,126.10,126.10,121253252853,119.19,119.19,121253252853
메이슨캐피탈,021880,3,394,2,69,21.23,51998269,11289487,152184408,51998269,21.23,460.59,34.17,34.17,20903917741,34.86,34.86,20903917741
대영포장,014160,4,1770,5,-117,-6.20,46920090,26533134,108394549,46920090,-6.20,176.84,43.29,43.29,91431750652,47.66,47.66,91431750652
넥스트아이,137940,5,1024,5,-12,-1.16,36389097,6243206,85368992,36389097,-1.16,582.86,42.63,42.63,38615674472,44.17,44.17,38615674472
평화산업,090080,6,2245,2,160,7.67,30263341,12026982,54902259,30263341,7.67,251.63,55.12,55.12,71431484138,57.95,57.95,71431484138
휴림로봇,090710,7,2165,2,160,7.98,29635626,3408923,110237793,29635626,7.98,869.35,26.88,26.88,65443736918,27.42,27.42,65443736918
KODEX 코스닥150레버리지,233740,8,7120,2,210,3.04,27031310,26828024,261300000,27031310,3.04,100.76,10.34,10.34,192283537832,10.34,10.34,192283537832
비큐AI,148780,9,1835,2,246,15.48,24096119,13885812,31445725,24096119,15.48,173.53,76.63,76.63,45391074247,78.66,78.66,45391074247
프롬바이오,377220,10,2715,2,415,18.04,20139455,412977,28310000,20139455,18.04,4876.65,71.14,71.14,55151052045,71.75,71.75,55151052045
KODEX 코스닥150선물인버스,251340,11,3885,5,-65,-1.65,17745387,23709644,67300000,17745387,-1.65,74.84,26.37,26.37,69041128661,26.41,26.41,69041128661
iMBC,052220,12,4725,2,310,7.02,17471496,392033,23000000,17471496,7.02,4456.64,75.96,75.96,86437893243,79.54,79.54,86437893243
형지I&C,011080,13,2555,2,50,2.00,15689611,36929948,31541686,15689611,2.00,42.48,49.74,49.74,40253856112,49.95,49.95,40253856112
에스엘에스바이오,246250,14,2345,2,385,19.64,15007500,11879913,15348206,15007500,19.64,126.33,97.78,97.78,35218960484,97.85,97.85,35218960484
KODEX 레버리지,122630,15,16370,2,135,0.83,12648740,15058837,151350000,12648740,0.83,84.00,8.36,8.36,207469014419,8.37,8.37,207469014419
윌비스,008600,16,788,5,-127,-13.88,12508601,17114424,67236039,12508601,-13.88,73.09,18.60,18.60,10298162100,19.44,19.44,10298162100
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,103,2,1,0.98,12171310,20851564,1497000000,12171310,0.98,58.37,0.81,0.81,1256270558,0.81,0.81,1256270558
로보로보,215100,18,5100,2,550,12.09,12081894,495589,20348454,12081894,12.09,2437.89,59.38,59.38,63843503784,61.52,61.52,63843503784
로킷헬스케어,376900,19,15190,2,440,2.98,10609167,42739712,9669449,10609167,2.98,24.82,109.72,109.72,170618060565,116.16,116.16,170618060565
스톰테크,352090,20,4300,2,560,14.97,10145128,145012,26872998,10145128,14.97,6996.06,37.75,37.75,44305015457,38.34,38.34,44305015457
포메탈,119500,21,3890,2,725,22.91,10046418,1899081,11847232,10046418,22.91,529.01,84.80,84.80,37202253746,80.72,80.72,37202253746
케이쓰리아이,431190,22,5600,2,895,19.02,9606793,144219,7486442,9606793,19.02,6661.25,128.32,128.32,53732258527,128.17,128.17,53732258527
KODEX 2차전지산업레버리지,462330,23,837,5,-19,-2.22,9589501,13058091,231500000,9589501,-2.22,73.44,4.14,4.14,8098649789,4.18,4.18,8098649789
삼성전자,005930,24,57300,5,-300,-0.52,9504576,15414702,5919637922,9504576,-0.52,61.66,0.16,0.16,546978387400,0.16,0.16,546978387400
형지글로벌,308100,25,8800,2,1360,18.28,9459902,9821837,8704152,9459902,18.28,96.31,108.68,108.68,79496703245,103.79,103.79,79496703245
유진로봇,056080,26,12510,1,2880,29.91,9037163,5404764,37512152,9037163,29.91,167.21,24.09,24.09,110686718665,23.59,23.59,110686718665
폴라리스AI,039980,27,3005,2,55,1.86,8856639,19839708,72696064,8856639,1.86,44.64,12.18,12.18,27948549155,12.79,12.79,27948549155
KODEX 인버스,114800,28,4337,5,-13,-0.30,8841146,16110686,123300000,8841146,-0.30,54.88,7.17,7.17,38313070823,7.16,7.16,38313070823
와이즈버즈,273060,29,1123,2,65,6.14,8464538,1409196,50459582,8464538,6.14,600.66,16.77,16.77,9923875036,17.51,17.51,9923875036
파루,043200,30,733,1,169,29.96,8413488,334591,41804315,8413488,29.96,2514.56,20.13,20.13,5693733796,18.58,18.58,5693733796
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2055 5 -15 -0.72 64029470 89552576 555400000 64029470 -0.72 71.50 11.53 11.53 131160690028 11.49 11.49 131160690028
3 우듬지팜 403490 2 2250 2 210 10.29 57012104 65261656 45212464 57012104 10.29 87.36 126.10 126.10 121253252853 119.19 119.19 121253252853
4 메이슨캐피탈 021880 3 394 2 69 21.23 51998269 11289487 152184408 51998269 21.23 460.59 34.17 34.17 20903917741 34.86 34.86 20903917741
5 대영포장 014160 4 1770 5 -117 -6.20 46920090 26533134 108394549 46920090 -6.20 176.84 43.29 43.29 91431750652 47.66 47.66 91431750652
6 넥스트아이 137940 5 1024 5 -12 -1.16 36389097 6243206 85368992 36389097 -1.16 582.86 42.63 42.63 38615674472 44.17 44.17 38615674472
7 평화산업 090080 6 2245 2 160 7.67 30263341 12026982 54902259 30263341 7.67 251.63 55.12 55.12 71431484138 57.95 57.95 71431484138
8 휴림로봇 090710 7 2165 2 160 7.98 29635626 3408923 110237793 29635626 7.98 869.35 26.88 26.88 65443736918 27.42 27.42 65443736918
9 KODEX 코스닥150레버리지 233740 8 7120 2 210 3.04 27031310 26828024 261300000 27031310 3.04 100.76 10.34 10.34 192283537832 10.34 10.34 192283537832
10 비큐AI 148780 9 1835 2 246 15.48 24096119 13885812 31445725 24096119 15.48 173.53 76.63 76.63 45391074247 78.66 78.66 45391074247
11 프롬바이오 377220 10 2715 2 415 18.04 20139455 412977 28310000 20139455 18.04 4876.65 71.14 71.14 55151052045 71.75 71.75 55151052045
12 KODEX 코스닥150선물인버스 251340 11 3885 5 -65 -1.65 17745387 23709644 67300000 17745387 -1.65 74.84 26.37 26.37 69041128661 26.41 26.41 69041128661
13 iMBC 052220 12 4725 2 310 7.02 17471496 392033 23000000 17471496 7.02 4456.64 75.96 75.96 86437893243 79.54 79.54 86437893243
14 형지I&C 011080 13 2555 2 50 2.00 15689611 36929948 31541686 15689611 2.00 42.48 49.74 49.74 40253856112 49.95 49.95 40253856112
15 에스엘에스바이오 246250 14 2345 2 385 19.64 15007500 11879913 15348206 15007500 19.64 126.33 97.78 97.78 35218960484 97.85 97.85 35218960484
16 KODEX 레버리지 122630 15 16370 2 135 0.83 12648740 15058837 151350000 12648740 0.83 84.00 8.36 8.36 207469014419 8.37 8.37 207469014419
17 윌비스 008600 16 788 5 -127 -13.88 12508601 17114424 67236039 12508601 -13.88 73.09 18.60 18.60 10298162100 19.44 19.44 10298162100
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 103 2 1 0.98 12171310 20851564 1497000000 12171310 0.98 58.37 0.81 0.81 1256270558 0.81 0.81 1256270558
19 로보로보 215100 18 5100 2 550 12.09 12081894 495589 20348454 12081894 12.09 2437.89 59.38 59.38 63843503784 61.52 61.52 63843503784
20 로킷헬스케어 376900 19 15190 2 440 2.98 10609167 42739712 9669449 10609167 2.98 24.82 109.72 109.72 170618060565 116.16 116.16 170618060565
21 스톰테크 352090 20 4300 2 560 14.97 10145128 145012 26872998 10145128 14.97 6996.06 37.75 37.75 44305015457 38.34 38.34 44305015457
22 포메탈 119500 21 3890 2 725 22.91 10046418 1899081 11847232 10046418 22.91 529.01 84.80 84.80 37202253746 80.72 80.72 37202253746
23 케이쓰리아이 431190 22 5600 2 895 19.02 9606793 144219 7486442 9606793 19.02 6661.25 128.32 128.32 53732258527 128.17 128.17 53732258527
24 KODEX 2차전지산업레버리지 462330 23 837 5 -19 -2.22 9589501 13058091 231500000 9589501 -2.22 73.44 4.14 4.14 8098649789 4.18 4.18 8098649789
25 삼성전자 005930 24 57300 5 -300 -0.52 9504576 15414702 5919637922 9504576 -0.52 61.66 0.16 0.16 546978387400 0.16 0.16 546978387400
26 형지글로벌 308100 25 8800 2 1360 18.28 9459902 9821837 8704152 9459902 18.28 96.31 108.68 108.68 79496703245 103.79 103.79 79496703245
27 유진로봇 056080 26 12510 1 2880 29.91 9037163 5404764 37512152 9037163 29.91 167.21 24.09 24.09 110686718665 23.59 23.59 110686718665
28 폴라리스AI 039980 27 3005 2 55 1.86 8856639 19839708 72696064 8856639 1.86 44.64 12.18 12.18 27948549155 12.79 12.79 27948549155
29 KODEX 인버스 114800 28 4337 5 -13 -0.30 8841146 16110686 123300000 8841146 -0.30 54.88 7.17 7.17 38313070823 7.16 7.16 38313070823
30 와이즈버즈 273060 29 1123 2 65 6.14 8464538 1409196 50459582 8464538 6.14 600.66 16.77 16.77 9923875036 17.51 17.51 9923875036
31 파루 043200 30 733 1 169 29.96 8413488 334591 41804315 8413488 29.96 2514.56 20.13 20.13 5693733796 18.58 18.58 5693733796

31
top30/20250513/top30-av-20250513-124001.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
KODEX 200선물인버스2X,252670,1,2057,5,-13,-0.63,66077970,89552576,555400000,66077970,-0.63,73.79,11.90,11.90,135370876507,11.85,11.85,135370876507
우듬지팜,403490,2,2210,2,170,8.33,60048736,65261656,45212464,60048736,8.33,92.01,132.81,132.81,128041245529,128.14,128.14,128041245529
메이슨캐피탈,021880,3,397,2,72,22.15,52341895,11289487,152184408,52341895,22.15,463.63,34.39,34.39,21039993781,34.82,34.82,21039993781
대영포장,014160,4,1756,5,-131,-6.94,47860105,26533134,108394549,47860105,-6.94,180.38,44.15,44.15,93105483267,48.92,48.92,93105483267
넥스트아이,137940,5,1012,5,-24,-2.32,36951762,6243206,85368992,36951762,-2.32,591.87,43.28,43.28,39184952405,45.36,45.36,39184952405
평화산업,090080,6,2220,2,135,6.47,30406728,12026982,54902259,30406728,6.47,252.82,55.38,55.38,71751654300,58.87,58.87,71751654300
휴림로봇,090710,7,2160,2,155,7.73,29756619,3408923,110237793,29756619,7.73,872.90,26.99,26.99,65705585000,27.59,27.59,65705585000
KODEX 코스닥150레버리지,233740,8,7125,2,215,3.11,27442340,26828024,261300000,27442340,3.11,102.29,10.50,10.50,195213996092,10.49,10.49,195213996092
비큐AI,148780,9,1891,2,302,19.01,24779952,13885812,31445725,24779952,19.01,178.46,78.80,78.80,46668931662,78.48,78.48,46668931662
프롬바이오,377220,10,2720,2,420,18.26,20732463,412977,28310000,20732463,18.26,5020.25,73.23,73.23,56763420132,73.72,73.72,56763420132
KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,17859649,23709644,67300000,17859649,-1.52,75.33,26.54,26.54,69485151666,26.54,26.54,69485151666
iMBC,052220,12,4735,2,320,7.25,17523415,392033,23000000,17523415,7.25,4469.88,76.19,76.19,86682988937,79.60,79.60,86682988937
형지I&C,011080,13,2535,2,30,1.20,15981659,36929948,31541686,15981659,1.20,43.28,50.67,50.67,40994286726,51.27,51.27,40994286726
에스엘에스바이오,246250,14,2365,2,405,20.66,15117979,11879913,15348206,15117979,20.66,127.26,98.50,98.50,35481412224,97.75,97.75,35481412224
KODEX 레버리지,122630,15,16350,2,115,0.71,12977650,15058837,151350000,12977650,0.71,86.18,8.57,8.57,212849980448,8.60,8.60,212849980448
윌비스,008600,16,776,5,-139,-15.19,12783314,17114424,67236039,12783314,-15.19,74.69,19.01,19.01,10512067600,20.15,20.15,10512067600
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,12194694,20851564,1497000000,12194694,1.96,58.48,0.81,0.81,1258679594,0.81,0.81,1258679594
로보로보,215100,18,5090,2,540,11.87,12116303,495589,20348454,12116303,11.87,2444.83,59.54,59.54,64019102054,61.81,61.81,64019102054
포메탈,119500,19,3875,2,710,22.43,10678328,1899081,11847232,10678328,22.43,562.29,90.13,90.13,39653325679,86.38,86.38,39653325679
로킷헬스케어,376900,20,15120,2,370,2.51,10645700,42739712,9669449,10645700,2.51,24.91,110.10,110.10,171172618935,117.08,117.08,171172618935
스톰테크,352090,21,4295,2,555,14.84,10176743,145012,26872998,10176743,14.84,7017.86,37.87,37.87,44440480883,38.50,38.50,44440480883
케이쓰리아이,431190,22,5470,2,765,16.26,9830504,144219,7486442,9830504,16.26,6816.37,131.31,131.31,54968602807,134.23,134.23,54968602807
KODEX 2차전지산업레버리지,462330,23,835,5,-21,-2.45,9616076,13058091,231500000,9616076,-2.45,73.64,4.15,4.15,8120853326,4.20,4.20,8120853326
삼성전자,005930,24,57250,5,-350,-0.61,9596558,15414702,5919637922,9596558,-0.61,62.26,0.16,0.16,552244796350,0.16,0.16,552244796350
형지글로벌,308100,25,8780,2,1340,18.01,9563560,9821837,8704152,9563560,18.01,97.37,109.87,109.87,80403419325,105.21,105.21,80403419325
유진로봇,056080,26,12510,1,2880,29.91,9042290,5404764,37512152,9042290,29.91,167.30,24.10,24.10,110750857435,23.60,23.60,110750857435
폴라리스AI,039980,27,3020,2,70,2.37,9015294,19839708,72696064,9015294,2.37,45.44,12.40,12.40,28428090150,12.95,12.95,28428090150
파루,043200,28,733,1,169,29.96,9012386,334591,41804315,9012386,29.96,2693.55,21.56,21.56,6132615259,20.01,20.01,6132615259
KODEX 인버스,114800,29,4342,5,-8,-0.18,8977007,16110686,123300000,8977007,-0.18,55.72,7.28,7.28,38902680717,7.27,7.27,38902680717
와이즈버즈,273060,30,1115,2,57,5.39,8535915,1409196,50459582,8535915,5.39,605.73,16.92,16.92,10003616814,17.78,17.78,10003616814
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 2057 5 -13 -0.63 66077970 89552576 555400000 66077970 -0.63 73.79 11.90 11.90 135370876507 11.85 11.85 135370876507
3 우듬지팜 403490 2 2210 2 170 8.33 60048736 65261656 45212464 60048736 8.33 92.01 132.81 132.81 128041245529 128.14 128.14 128041245529
4 메이슨캐피탈 021880 3 397 2 72 22.15 52341895 11289487 152184408 52341895 22.15 463.63 34.39 34.39 21039993781 34.82 34.82 21039993781
5 대영포장 014160 4 1756 5 -131 -6.94 47860105 26533134 108394549 47860105 -6.94 180.38 44.15 44.15 93105483267 48.92 48.92 93105483267
6 넥스트아이 137940 5 1012 5 -24 -2.32 36951762 6243206 85368992 36951762 -2.32 591.87 43.28 43.28 39184952405 45.36 45.36 39184952405
7 평화산업 090080 6 2220 2 135 6.47 30406728 12026982 54902259 30406728 6.47 252.82 55.38 55.38 71751654300 58.87 58.87 71751654300
8 휴림로봇 090710 7 2160 2 155 7.73 29756619 3408923 110237793 29756619 7.73 872.90 26.99 26.99 65705585000 27.59 27.59 65705585000
9 KODEX 코스닥150레버리지 233740 8 7125 2 215 3.11 27442340 26828024 261300000 27442340 3.11 102.29 10.50 10.50 195213996092 10.49 10.49 195213996092
10 비큐AI 148780 9 1891 2 302 19.01 24779952 13885812 31445725 24779952 19.01 178.46 78.80 78.80 46668931662 78.48 78.48 46668931662
11 프롬바이오 377220 10 2720 2 420 18.26 20732463 412977 28310000 20732463 18.26 5020.25 73.23 73.23 56763420132 73.72 73.72 56763420132
12 KODEX 코스닥150선물인버스 251340 11 3890 5 -60 -1.52 17859649 23709644 67300000 17859649 -1.52 75.33 26.54 26.54 69485151666 26.54 26.54 69485151666
13 iMBC 052220 12 4735 2 320 7.25 17523415 392033 23000000 17523415 7.25 4469.88 76.19 76.19 86682988937 79.60 79.60 86682988937
14 형지I&C 011080 13 2535 2 30 1.20 15981659 36929948 31541686 15981659 1.20 43.28 50.67 50.67 40994286726 51.27 51.27 40994286726
15 에스엘에스바이오 246250 14 2365 2 405 20.66 15117979 11879913 15348206 15117979 20.66 127.26 98.50 98.50 35481412224 97.75 97.75 35481412224
16 KODEX 레버리지 122630 15 16350 2 115 0.71 12977650 15058837 151350000 12977650 0.71 86.18 8.57 8.57 212849980448 8.60 8.60 212849980448
17 윌비스 008600 16 776 5 -139 -15.19 12783314 17114424 67236039 12783314 -15.19 74.69 19.01 19.01 10512067600 20.15 20.15 10512067600
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 104 2 2 1.96 12194694 20851564 1497000000 12194694 1.96 58.48 0.81 0.81 1258679594 0.81 0.81 1258679594
19 로보로보 215100 18 5090 2 540 11.87 12116303 495589 20348454 12116303 11.87 2444.83 59.54 59.54 64019102054 61.81 61.81 64019102054
20 포메탈 119500 19 3875 2 710 22.43 10678328 1899081 11847232 10678328 22.43 562.29 90.13 90.13 39653325679 86.38 86.38 39653325679
21 로킷헬스케어 376900 20 15120 2 370 2.51 10645700 42739712 9669449 10645700 2.51 24.91 110.10 110.10 171172618935 117.08 117.08 171172618935
22 스톰테크 352090 21 4295 2 555 14.84 10176743 145012 26872998 10176743 14.84 7017.86 37.87 37.87 44440480883 38.50 38.50 44440480883
23 케이쓰리아이 431190 22 5470 2 765 16.26 9830504 144219 7486442 9830504 16.26 6816.37 131.31 131.31 54968602807 134.23 134.23 54968602807
24 KODEX 2차전지산업레버리지 462330 23 835 5 -21 -2.45 9616076 13058091 231500000 9616076 -2.45 73.64 4.15 4.15 8120853326 4.20 4.20 8120853326
25 삼성전자 005930 24 57250 5 -350 -0.61 9596558 15414702 5919637922 9596558 -0.61 62.26 0.16 0.16 552244796350 0.16 0.16 552244796350
26 형지글로벌 308100 25 8780 2 1340 18.01 9563560 9821837 8704152 9563560 18.01 97.37 109.87 109.87 80403419325 105.21 105.21 80403419325
27 유진로봇 056080 26 12510 1 2880 29.91 9042290 5404764 37512152 9042290 29.91 167.30 24.10 24.10 110750857435 23.60 23.60 110750857435
28 폴라리스AI 039980 27 3020 2 70 2.37 9015294 19839708 72696064 9015294 2.37 45.44 12.40 12.40 28428090150 12.95 12.95 28428090150
29 파루 043200 28 733 1 169 29.96 9012386 334591 41804315 9012386 29.96 2693.55 21.56 21.56 6132615259 20.01 20.01 6132615259
30 KODEX 인버스 114800 29 4342 5 -8 -0.18 8977007 16110686 123300000 8977007 -0.18 55.72 7.28 7.28 38902680717 7.27 7.27 38902680717
31 와이즈버즈 273060 30 1115 2 57 5.39 8535915 1409196 50459582 8535915 5.39 605.73 16.92 16.92 10003616814 17.78 17.78 10003616814

31
top30/20250513/top30-av-20250513-125001.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
KODEX 200선물인버스2X,252670,1,2060,5,-10,-0.48,66950146,89552576,555400000,66950146,-0.48,74.76,12.05,12.05,137166581288,11.99,11.99,137166581288
우듬지팜,403490,2,2225,2,185,9.07,63148785,65261656,45212464,63148785,9.07,96.76,139.67,139.67,134925048351,134.12,134.12,134925048351
메이슨캐피탈,021880,3,402,2,77,23.69,53338927,11289487,152184408,53338927,23.69,472.47,35.05,35.05,21438769087,35.04,35.04,21438769087
대영포장,014160,4,1752,5,-135,-7.15,48651563,26533134,108394549,48651563,-7.15,183.36,44.88,44.88,94490668018,49.76,49.76,94490668018
넥스트아이,137940,5,1029,5,-7,-0.68,37296495,6243206,85368992,37296495,-0.68,597.39,43.69,43.69,39539551939,45.01,45.01,39539551939
평화산업,090080,6,2185,2,100,4.80,31008885,12026982,54902259,31008885,4.80,257.83,56.48,56.48,73065916571,60.91,60.91,73065916571
휴림로봇,090710,7,2155,2,150,7.48,29902328,3408923,110237793,29902328,7.48,877.18,27.13,27.13,66019284149,27.79,27.79,66019284149
KODEX 코스닥150레버리지,233740,8,7130,2,220,3.18,27734563,26828024,261300000,27734563,3.18,103.38,10.61,10.61,197298147595,10.59,10.59,197298147595
비큐AI,148780,9,1896,2,307,19.32,25352205,13885812,31445725,25352205,19.32,182.58,80.62,80.62,47742919465,80.08,80.08,47742919465
프롬바이오,377220,10,2700,2,400,17.39,21046505,412977,28310000,21046505,17.39,5096.29,74.34,74.34,57609918057,75.37,75.37,57609918057
KODEX 코스닥150선물인버스,251340,11,3885,5,-65,-1.65,18210527,23709644,67300000,18210527,-1.65,76.81,27.06,27.06,70848211477,27.10,27.10,70848211477
iMBC,052220,12,4675,2,260,5.89,17796205,392033,23000000,17796205,5.89,4539.47,77.37,77.37,87958016682,81.80,81.80,87958016682
형지I&C,011080,13,2520,2,15,0.60,16163811,36929948,31541686,16163811,0.60,43.77,51.25,51.25,41455514794,52.16,52.16,41455514794
에스엘에스바이오,246250,14,2365,2,405,20.66,15491345,11879913,15348206,15491345,20.66,130.40,100.93,100.93,36370664283,100.20,100.20,36370664283
KODEX 레버리지,122630,15,16325,2,90,0.55,13254450,15058837,151350000,13254450,0.55,88.02,8.76,8.76,217373308023,8.80,8.80,217373308023
윌비스,008600,16,780,5,-135,-14.75,12919978,17114424,67236039,12919978,-14.75,75.49,19.22,19.22,10618311591,20.25,20.25,10618311591
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,12675474,20851564,1497000000,12675474,1.96,60.79,0.85,0.85,1308680714,0.84,0.84,1308680714
로보로보,215100,18,5040,2,490,10.77,12193618,495589,20348454,12193618,10.77,2460.43,59.92,59.92,64410747289,62.81,62.81,64410747289
이스트에이드,239340,19,3400,2,530,18.47,11610937,29049040,26979634,11610937,18.47,39.97,43.04,43.04,36256072422,39.52,39.52,36256072422
포메탈,119500,20,3780,2,615,19.43,11270653,1899081,11847232,11270653,19.43,593.48,95.13,95.13,41915776449,93.60,93.60,41915776449
로킷헬스케어,376900,21,15140,2,390,2.64,10691328,42739712,9669449,10691328,2.64,25.01,110.57,110.57,171864483225,117.40,117.40,171864483225
스톰테크,352090,22,4275,2,535,14.30,10234364,145012,26872998,10234364,14.30,7057.60,38.08,38.08,44687172338,38.90,38.90,44687172338
케이쓰리아이,431190,23,5480,2,775,16.47,9972539,144219,7486442,9972539,16.47,6914.86,133.21,133.21,55741253157,135.87,135.87,55741253157
삼성전자,005930,24,57050,5,-550,-0.95,9957465,15414702,5919637922,9957465,-0.95,64.60,0.17,0.17,572874810150,0.17,0.17,572874810150
형지글로벌,308100,25,8810,2,1370,18.41,9723578,9821837,8704152,9723578,18.41,99.00,111.71,111.71,81810503480,106.69,106.69,81810503480
KODEX 2차전지산업레버리지,462330,26,835,5,-21,-2.45,9669377,13058091,231500000,9669377,-2.45,74.05,4.18,4.18,8165360336,4.22,4.22,8165360336
폴라리스AI,039980,27,3000,2,50,1.69,9128370,19839708,72696064,9128370,1.69,46.01,12.56,12.56,28767722975,13.19,13.19,28767722975
유진로봇,056080,28,12510,1,2880,29.91,9051913,5404764,37512152,9051913,29.91,167.48,24.13,24.13,110871241165,23.63,23.63,110871241165
파루,043200,29,733,1,169,29.96,9024128,334591,41804315,9024128,29.96,2697.06,21.59,21.59,6141222145,20.04,20.04,6141222145
KODEX 인버스,114800,30,4345,5,-5,-0.11,9016040,16110686,123300000,9016040,-0.11,55.96,7.31,7.31,39072085530,7.29,7.29,39072085530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 5 -10 -0.48 66950146 89552576 555400000 66950146 -0.48 74.76 12.05 12.05 137166581288 11.99 11.99 137166581288
3 우듬지팜 403490 2 2225 2 185 9.07 63148785 65261656 45212464 63148785 9.07 96.76 139.67 139.67 134925048351 134.12 134.12 134925048351
4 메이슨캐피탈 021880 3 402 2 77 23.69 53338927 11289487 152184408 53338927 23.69 472.47 35.05 35.05 21438769087 35.04 35.04 21438769087
5 대영포장 014160 4 1752 5 -135 -7.15 48651563 26533134 108394549 48651563 -7.15 183.36 44.88 44.88 94490668018 49.76 49.76 94490668018
6 넥스트아이 137940 5 1029 5 -7 -0.68 37296495 6243206 85368992 37296495 -0.68 597.39 43.69 43.69 39539551939 45.01 45.01 39539551939
7 평화산업 090080 6 2185 2 100 4.80 31008885 12026982 54902259 31008885 4.80 257.83 56.48 56.48 73065916571 60.91 60.91 73065916571
8 휴림로봇 090710 7 2155 2 150 7.48 29902328 3408923 110237793 29902328 7.48 877.18 27.13 27.13 66019284149 27.79 27.79 66019284149
9 KODEX 코스닥150레버리지 233740 8 7130 2 220 3.18 27734563 26828024 261300000 27734563 3.18 103.38 10.61 10.61 197298147595 10.59 10.59 197298147595
10 비큐AI 148780 9 1896 2 307 19.32 25352205 13885812 31445725 25352205 19.32 182.58 80.62 80.62 47742919465 80.08 80.08 47742919465
11 프롬바이오 377220 10 2700 2 400 17.39 21046505 412977 28310000 21046505 17.39 5096.29 74.34 74.34 57609918057 75.37 75.37 57609918057
12 KODEX 코스닥150선물인버스 251340 11 3885 5 -65 -1.65 18210527 23709644 67300000 18210527 -1.65 76.81 27.06 27.06 70848211477 27.10 27.10 70848211477
13 iMBC 052220 12 4675 2 260 5.89 17796205 392033 23000000 17796205 5.89 4539.47 77.37 77.37 87958016682 81.80 81.80 87958016682
14 형지I&C 011080 13 2520 2 15 0.60 16163811 36929948 31541686 16163811 0.60 43.77 51.25 51.25 41455514794 52.16 52.16 41455514794
15 에스엘에스바이오 246250 14 2365 2 405 20.66 15491345 11879913 15348206 15491345 20.66 130.40 100.93 100.93 36370664283 100.20 100.20 36370664283
16 KODEX 레버리지 122630 15 16325 2 90 0.55 13254450 15058837 151350000 13254450 0.55 88.02 8.76 8.76 217373308023 8.80 8.80 217373308023
17 윌비스 008600 16 780 5 -135 -14.75 12919978 17114424 67236039 12919978 -14.75 75.49 19.22 19.22 10618311591 20.25 20.25 10618311591
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 104 2 2 1.96 12675474 20851564 1497000000 12675474 1.96 60.79 0.85 0.85 1308680714 0.84 0.84 1308680714
19 로보로보 215100 18 5040 2 490 10.77 12193618 495589 20348454 12193618 10.77 2460.43 59.92 59.92 64410747289 62.81 62.81 64410747289
20 이스트에이드 239340 19 3400 2 530 18.47 11610937 29049040 26979634 11610937 18.47 39.97 43.04 43.04 36256072422 39.52 39.52 36256072422
21 포메탈 119500 20 3780 2 615 19.43 11270653 1899081 11847232 11270653 19.43 593.48 95.13 95.13 41915776449 93.60 93.60 41915776449
22 로킷헬스케어 376900 21 15140 2 390 2.64 10691328 42739712 9669449 10691328 2.64 25.01 110.57 110.57 171864483225 117.40 117.40 171864483225
23 스톰테크 352090 22 4275 2 535 14.30 10234364 145012 26872998 10234364 14.30 7057.60 38.08 38.08 44687172338 38.90 38.90 44687172338
24 케이쓰리아이 431190 23 5480 2 775 16.47 9972539 144219 7486442 9972539 16.47 6914.86 133.21 133.21 55741253157 135.87 135.87 55741253157
25 삼성전자 005930 24 57050 5 -550 -0.95 9957465 15414702 5919637922 9957465 -0.95 64.60 0.17 0.17 572874810150 0.17 0.17 572874810150
26 형지글로벌 308100 25 8810 2 1370 18.41 9723578 9821837 8704152 9723578 18.41 99.00 111.71 111.71 81810503480 106.69 106.69 81810503480
27 KODEX 2차전지산업레버리지 462330 26 835 5 -21 -2.45 9669377 13058091 231500000 9669377 -2.45 74.05 4.18 4.18 8165360336 4.22 4.22 8165360336
28 폴라리스AI 039980 27 3000 2 50 1.69 9128370 19839708 72696064 9128370 1.69 46.01 12.56 12.56 28767722975 13.19 13.19 28767722975
29 유진로봇 056080 28 12510 1 2880 29.91 9051913 5404764 37512152 9051913 29.91 167.48 24.13 24.13 110871241165 23.63 23.63 110871241165
30 파루 043200 29 733 1 169 29.96 9024128 334591 41804315 9024128 29.96 2697.06 21.59 21.59 6141222145 20.04 20.04 6141222145
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 9016040 16110686 123300000 9016040 -0.11 55.96 7.31 7.31 39072085530 7.29 7.29 39072085530

31
top30/20250513/top30-av-20250513-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2065,5,-5,-0.24,68512706,89552576,555400000,68512706,-0.24,76.51,12.34,12.34,140385850645,12.24,12.24,140385850645
우듬지팜,403490,2,2170,2,130,6.37,65727854,65261656,45212464,65727854,6.37,100.71,145.38,145.38,140535992266,143.24,143.24,140535992266
메이슨캐피탈,021880,3,403,2,78,24.00,54250923,11289487,152184408,54250923,24.00,480.54,35.65,35.65,21805142032,35.55,35.55,21805142032
대영포장,014160,4,1705,5,-182,-9.64,50022960,26533134,108394549,50022960,-9.64,188.53,46.15,46.15,96846252437,52.40,52.40,96846252437
넥스트아이,137940,5,1013,5,-23,-2.22,37493199,6243206,85368992,37493199,-2.22,600.54,43.92,43.92,39740251467,45.95,45.95,39740251467
평화산업,090080,6,2125,2,40,1.92,31618477,12026982,54902259,31618477,1.92,262.90,57.59,57.59,74371207852,63.75,63.75,74371207852
휴림로봇,090710,7,2150,2,145,7.23,30008263,3408923,110237793,30008263,7.23,880.29,27.22,27.22,66247036250,27.95,27.95,66247036250
KODEX 코스닥150레버리지,233740,8,7115,2,205,2.97,28073319,26828024,261300000,28073319,2.97,104.64,10.74,10.74,199712332680,10.74,10.74,199712332680
비큐AI,148780,9,1950,2,361,22.72,26729806,13885812,31445725,26729806,22.72,192.50,85.00,85.00,50402321369,82.20,82.20,50402321369
프롬바이오,377220,10,2640,2,340,14.78,21484722,412977,28310000,21484722,14.78,5202.40,75.89,75.89,58773002616,78.64,78.64,58773002616
KODEX 코스닥150선물인버스,251340,11,3890,5,-60,-1.52,18890958,23709644,67300000,18890958,-1.52,79.68,28.07,28.07,73494344544,28.07,28.07,73494344544
iMBC,052220,12,4685,2,270,6.12,17861499,392033,23000000,17861499,6.12,4556.12,77.66,77.66,88263108277,81.91,81.91,88263108277
형지I&C,011080,13,2470,5,-35,-1.40,16600391,36929948,31541686,16600391,-1.40,44.95,52.63,52.63,42545098284,54.61,54.61,42545098284
에스엘에스바이오,246250,14,2345,2,385,19.64,15771016,11879913,15348206,15771016,19.64,132.75,102.75,102.75,37025161273,102.87,102.87,37025161273
이스트에이드,239340,15,3310,2,440,15.33,14378862,29049040,26979634,14378862,15.33,49.50,53.30,53.30,45632269274,51.10,51.10,45632269274
KODEX 레버리지,122630,16,16300,2,65,0.40,13665680,15058837,151350000,13665680,0.40,90.75,9.03,9.03,224081689064,9.08,9.08,224081689064
윌비스,008600,17,774,5,-141,-15.41,13133459,17114424,67236039,13133459,-15.41,76.74,19.53,19.53,10784287125,20.72,20.72,10784287125
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,104,2,2,1.96,12800474,20851564,1497000000,12800474,1.96,61.39,0.86,0.86,1321680714,0.85,0.85,1321680714
로보로보,215100,19,5060,2,510,11.21,12242185,495589,20348454,12242185,11.21,2470.23,60.16,60.16,64655837959,62.80,62.80,64655837959
포메탈,119500,20,3882,2,717,22.65,11978485,1899081,11847232,11978485,22.65,630.75,101.11,101.11,44645940477,97.08,97.08,44645940477
로킷헬스케어,376900,21,15070,2,320,2.17,10731305,42739712,9669449,10731305,2.17,25.11,110.98,110.98,172467688840,118.36,118.36,172467688840
삼성전자,005930,22,57000,5,-600,-1.04,10520316,15414702,5919637922,10520316,-1.04,68.25,0.18,0.18,604958205550,0.18,0.18,604958205550
스톰테크,352090,23,4335,2,595,15.91,10318400,145012,26872998,10318400,15.91,7115.55,38.40,38.40,45050670288,38.67,38.67,45050670288
케이쓰리아이,431190,24,5440,2,735,15.62,10132197,144219,7486442,10132197,15.62,7025.56,135.34,135.34,56619592497,139.02,139.02,56619592497
형지글로벌,308100,25,8520,2,1080,14.52,9967014,9821837,8704152,9967014,14.52,101.48,114.51,114.51,83899465420,113.13,113.13,83899465420
KODEX 2차전지산업레버리지,462330,26,832,5,-24,-2.80,9889435,13058091,231500000,9889435,-2.80,75.73,4.27,4.27,8348615562,4.33,4.33,8348615562
KODEX 인버스,114800,27,4347,5,-3,-0.07,9221238,16110686,123300000,9221238,-0.07,57.24,7.48,7.48,39963670420,7.46,7.46,39963670420
폴라리스AI,039980,28,3005,2,55,1.86,9189423,19839708,72696064,9189423,1.86,46.32,12.64,12.64,28951012508,13.25,13.25,28951012508
파루,043200,29,733,1,169,29.96,9118265,334591,41804315,9118265,29.96,2725.20,21.81,21.81,6210224566,20.27,20.27,6210224566
유진로봇,056080,30,12510,1,2880,29.91,9053593,5404764,37512152,9053593,29.91,167.51,24.14,24.14,110892257965,23.63,23.63,110892257965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2065 5 -5 -0.24 68512706 89552576 555400000 68512706 -0.24 76.51 12.34 12.34 140385850645 12.24 12.24 140385850645
3 우듬지팜 403490 2 2170 2 130 6.37 65727854 65261656 45212464 65727854 6.37 100.71 145.38 145.38 140535992266 143.24 143.24 140535992266
4 메이슨캐피탈 021880 3 403 2 78 24.00 54250923 11289487 152184408 54250923 24.00 480.54 35.65 35.65 21805142032 35.55 35.55 21805142032
5 대영포장 014160 4 1705 5 -182 -9.64 50022960 26533134 108394549 50022960 -9.64 188.53 46.15 46.15 96846252437 52.40 52.40 96846252437
6 넥스트아이 137940 5 1013 5 -23 -2.22 37493199 6243206 85368992 37493199 -2.22 600.54 43.92 43.92 39740251467 45.95 45.95 39740251467
7 평화산업 090080 6 2125 2 40 1.92 31618477 12026982 54902259 31618477 1.92 262.90 57.59 57.59 74371207852 63.75 63.75 74371207852
8 휴림로봇 090710 7 2150 2 145 7.23 30008263 3408923 110237793 30008263 7.23 880.29 27.22 27.22 66247036250 27.95 27.95 66247036250
9 KODEX 코스닥150레버리지 233740 8 7115 2 205 2.97 28073319 26828024 261300000 28073319 2.97 104.64 10.74 10.74 199712332680 10.74 10.74 199712332680
10 비큐AI 148780 9 1950 2 361 22.72 26729806 13885812 31445725 26729806 22.72 192.50 85.00 85.00 50402321369 82.20 82.20 50402321369
11 프롬바이오 377220 10 2640 2 340 14.78 21484722 412977 28310000 21484722 14.78 5202.40 75.89 75.89 58773002616 78.64 78.64 58773002616
12 KODEX 코스닥150선물인버스 251340 11 3890 5 -60 -1.52 18890958 23709644 67300000 18890958 -1.52 79.68 28.07 28.07 73494344544 28.07 28.07 73494344544
13 iMBC 052220 12 4685 2 270 6.12 17861499 392033 23000000 17861499 6.12 4556.12 77.66 77.66 88263108277 81.91 81.91 88263108277
14 형지I&C 011080 13 2470 5 -35 -1.40 16600391 36929948 31541686 16600391 -1.40 44.95 52.63 52.63 42545098284 54.61 54.61 42545098284
15 에스엘에스바이오 246250 14 2345 2 385 19.64 15771016 11879913 15348206 15771016 19.64 132.75 102.75 102.75 37025161273 102.87 102.87 37025161273
16 이스트에이드 239340 15 3310 2 440 15.33 14378862 29049040 26979634 14378862 15.33 49.50 53.30 53.30 45632269274 51.10 51.10 45632269274
17 KODEX 레버리지 122630 16 16300 2 65 0.40 13665680 15058837 151350000 13665680 0.40 90.75 9.03 9.03 224081689064 9.08 9.08 224081689064
18 윌비스 008600 17 774 5 -141 -15.41 13133459 17114424 67236039 13133459 -15.41 76.74 19.53 19.53 10784287125 20.72 20.72 10784287125
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 104 2 2 1.96 12800474 20851564 1497000000 12800474 1.96 61.39 0.86 0.86 1321680714 0.85 0.85 1321680714
20 로보로보 215100 19 5060 2 510 11.21 12242185 495589 20348454 12242185 11.21 2470.23 60.16 60.16 64655837959 62.80 62.80 64655837959
21 포메탈 119500 20 3882 2 717 22.65 11978485 1899081 11847232 11978485 22.65 630.75 101.11 101.11 44645940477 97.08 97.08 44645940477
22 로킷헬스케어 376900 21 15070 2 320 2.17 10731305 42739712 9669449 10731305 2.17 25.11 110.98 110.98 172467688840 118.36 118.36 172467688840
23 삼성전자 005930 22 57000 5 -600 -1.04 10520316 15414702 5919637922 10520316 -1.04 68.25 0.18 0.18 604958205550 0.18 0.18 604958205550
24 스톰테크 352090 23 4335 2 595 15.91 10318400 145012 26872998 10318400 15.91 7115.55 38.40 38.40 45050670288 38.67 38.67 45050670288
25 케이쓰리아이 431190 24 5440 2 735 15.62 10132197 144219 7486442 10132197 15.62 7025.56 135.34 135.34 56619592497 139.02 139.02 56619592497
26 형지글로벌 308100 25 8520 2 1080 14.52 9967014 9821837 8704152 9967014 14.52 101.48 114.51 114.51 83899465420 113.13 113.13 83899465420
27 KODEX 2차전지산업레버리지 462330 26 832 5 -24 -2.80 9889435 13058091 231500000 9889435 -2.80 75.73 4.27 4.27 8348615562 4.33 4.33 8348615562
28 KODEX 인버스 114800 27 4347 5 -3 -0.07 9221238 16110686 123300000 9221238 -0.07 57.24 7.48 7.48 39963670420 7.46 7.46 39963670420
29 폴라리스AI 039980 28 3005 2 55 1.86 9189423 19839708 72696064 9189423 1.86 46.32 12.64 12.64 28951012508 13.25 13.25 28951012508
30 파루 043200 29 733 1 169 29.96 9118265 334591 41804315 9118265 29.96 2725.20 21.81 21.81 6210224566 20.27 20.27 6210224566
31 유진로봇 056080 30 12510 1 2880 29.91 9053593 5404764 37512152 9053593 29.91 167.51 24.14 24.14 110892257965 23.63 23.63 110892257965

31
top30/20250513/top30-av-20250513-131000.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
우듬지팜,403490,1,2270,2,230,11.27,74384641,65261656,45212464,74384641,11.27,113.98,164.52,164.52,160301266446,156.19,156.19,160301266446
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,69132888,89552576,555400000,69132888,-0.48,77.20,12.45,12.45,141663946330,12.38,12.38,141663946330
메이슨캐피탈,021880,3,398,2,73,22.46,54622446,11289487,152184408,54622446,22.46,483.83,35.89,35.89,21953388582,36.25,36.25,21953388582
대영포장,014160,4,1651,5,-236,-12.51,51957188,26533134,108394549,51957188,-12.51,195.82,47.93,47.93,100099287841,55.93,55.93,100099287841
넥스트아이,137940,5,1000,5,-36,-3.47,38142329,6243206,85368992,38142329,-3.47,610.94,44.68,44.68,40390920119,47.31,47.31,40390920119
평화산업,090080,6,2085,3,0,0.00,32424826,12026982,54902259,32424826,0.00,269.60,59.06,59.06,76082513983,66.46,66.46,76082513983
휴림로봇,090710,7,2125,2,120,5.99,30323247,3408923,110237793,30323247,5.99,889.53,27.51,27.51,66920514138,28.57,28.57,66920514138
KODEX 코스닥150레버리지,233740,8,7085,2,175,2.53,28686528,26828024,261300000,28686528,2.53,106.93,10.98,10.98,204066879084,11.02,11.02,204066879084
비큐AI,148780,9,1895,2,306,19.26,27413067,13885812,31445725,27413067,19.26,197.42,87.18,87.18,51716008428,86.79,86.79,51716008428
프롬바이오,377220,10,2685,2,385,16.74,21974807,412977,28310000,21974807,16.74,5321.07,77.62,77.62,60095162688,79.06,79.06,60095162688
KODEX 코스닥150선물인버스,251340,11,3900,5,-50,-1.27,19401505,23709644,67300000,19401505,-1.27,81.83,28.83,28.83,75482396042,28.76,28.76,75482396042
iMBC,052220,12,4700,2,285,6.46,17965138,392033,23000000,17965138,6.46,4582.56,78.11,78.11,88749168452,82.10,82.10,88749168452
형지I&C,011080,13,2500,5,-5,-0.20,16778331,36929948,31541686,16778331,-0.20,45.43,53.19,53.19,42988067519,54.52,54.52,42988067519
에스엘에스바이오,246250,14,2315,2,355,18.11,15853455,11879913,15348206,15853455,18.11,133.45,103.29,103.29,37217007998,104.74,104.74,37217007998
이스트에이드,239340,15,3275,2,405,14.11,15848431,29049040,26979634,15848431,14.11,54.56,58.74,58.74,50503120654,57.16,57.16,50503120654
KODEX 레버리지,122630,16,16315,2,80,0.49,13794924,15058837,151350000,13794924,0.49,91.61,9.11,9.11,226189329645,9.16,9.16,226189329645
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,104,2,2,1.96,13464171,20851564,1497000000,13464171,1.96,64.57,0.90,0.90,1390705202,0.89,0.89,1390705202
윌비스,008600,18,767,5,-148,-16.17,13319439,17114424,67236039,13319439,-16.17,77.83,19.81,19.81,10927452786,21.19,21.19,10927452786
포메탈,119500,19,3895,2,730,23.06,13252138,1899081,11847232,13252138,23.06,697.82,111.86,111.86,49647013833,107.59,107.59,49647013833
로보로보,215100,20,5030,2,480,10.55,12383821,495589,20348454,12383821,10.55,2498.81,60.86,60.86,65365365469,63.86,63.86,65365365469
삼성전자,005930,21,57050,5,-550,-0.95,10935023,15414702,5919637922,10935023,-0.95,70.94,0.18,0.18,628596560000,0.19,0.19,628596560000
로킷헬스케어,376900,22,15010,2,260,1.76,10799103,42739712,9669449,10799103,1.76,25.27,111.68,111.68,173488741415,119.53,119.53,173488741415
스톰테크,352090,23,4285,2,545,14.57,10358532,145012,26872998,10358532,14.57,7143.22,38.55,38.55,45222954460,39.27,39.27,45222954460
KODEX 2차전지산업레버리지,462330,24,830,5,-26,-3.04,10289379,13058091,231500000,10289379,-3.04,78.80,4.44,4.44,8681006543,4.52,4.52,8681006543
케이쓰리아이,431190,25,5480,2,775,16.47,10178977,144219,7486442,10178977,16.47,7058.00,135.97,135.97,56874733707,138.63,138.63,56874733707
형지글로벌,308100,26,8530,2,1090,14.65,10167709,9821837,8704152,10167709,14.65,103.52,116.81,116.81,85603609275,115.30,115.30,85603609275
KODEX 인버스,114800,27,4347,5,-3,-0.07,9486056,16110686,123300000,9486056,-0.07,58.88,7.69,7.69,41114318852,7.67,7.67,41114318852
폴라리스AI,039980,28,3010,2,60,2.03,9254938,19839708,72696064,9254938,2.03,46.65,12.73,12.73,29147784391,13.32,13.32,29147784391
파루,043200,29,733,1,169,29.96,9122919,334591,41804315,9122919,29.96,2726.59,21.82,21.82,6213635948,20.28,20.28,6213635948
유진로봇,056080,30,12510,1,2880,29.91,9056098,5404764,37512152,9056098,29.91,167.56,24.14,24.14,110923595515,23.64,23.64,110923595515
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2270 2 230 11.27 74384641 65261656 45212464 74384641 11.27 113.98 164.52 164.52 160301266446 156.19 156.19 160301266446
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 69132888 89552576 555400000 69132888 -0.48 77.20 12.45 12.45 141663946330 12.38 12.38 141663946330
4 메이슨캐피탈 021880 3 398 2 73 22.46 54622446 11289487 152184408 54622446 22.46 483.83 35.89 35.89 21953388582 36.25 36.25 21953388582
5 대영포장 014160 4 1651 5 -236 -12.51 51957188 26533134 108394549 51957188 -12.51 195.82 47.93 47.93 100099287841 55.93 55.93 100099287841
6 넥스트아이 137940 5 1000 5 -36 -3.47 38142329 6243206 85368992 38142329 -3.47 610.94 44.68 44.68 40390920119 47.31 47.31 40390920119
7 평화산업 090080 6 2085 3 0 0.00 32424826 12026982 54902259 32424826 0.00 269.60 59.06 59.06 76082513983 66.46 66.46 76082513983
8 휴림로봇 090710 7 2125 2 120 5.99 30323247 3408923 110237793 30323247 5.99 889.53 27.51 27.51 66920514138 28.57 28.57 66920514138
9 KODEX 코스닥150레버리지 233740 8 7085 2 175 2.53 28686528 26828024 261300000 28686528 2.53 106.93 10.98 10.98 204066879084 11.02 11.02 204066879084
10 비큐AI 148780 9 1895 2 306 19.26 27413067 13885812 31445725 27413067 19.26 197.42 87.18 87.18 51716008428 86.79 86.79 51716008428
11 프롬바이오 377220 10 2685 2 385 16.74 21974807 412977 28310000 21974807 16.74 5321.07 77.62 77.62 60095162688 79.06 79.06 60095162688
12 KODEX 코스닥150선물인버스 251340 11 3900 5 -50 -1.27 19401505 23709644 67300000 19401505 -1.27 81.83 28.83 28.83 75482396042 28.76 28.76 75482396042
13 iMBC 052220 12 4700 2 285 6.46 17965138 392033 23000000 17965138 6.46 4582.56 78.11 78.11 88749168452 82.10 82.10 88749168452
14 형지I&C 011080 13 2500 5 -5 -0.20 16778331 36929948 31541686 16778331 -0.20 45.43 53.19 53.19 42988067519 54.52 54.52 42988067519
15 에스엘에스바이오 246250 14 2315 2 355 18.11 15853455 11879913 15348206 15853455 18.11 133.45 103.29 103.29 37217007998 104.74 104.74 37217007998
16 이스트에이드 239340 15 3275 2 405 14.11 15848431 29049040 26979634 15848431 14.11 54.56 58.74 58.74 50503120654 57.16 57.16 50503120654
17 KODEX 레버리지 122630 16 16315 2 80 0.49 13794924 15058837 151350000 13794924 0.49 91.61 9.11 9.11 226189329645 9.16 9.16 226189329645
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 104 2 2 1.96 13464171 20851564 1497000000 13464171 1.96 64.57 0.90 0.90 1390705202 0.89 0.89 1390705202
19 윌비스 008600 18 767 5 -148 -16.17 13319439 17114424 67236039 13319439 -16.17 77.83 19.81 19.81 10927452786 21.19 21.19 10927452786
20 포메탈 119500 19 3895 2 730 23.06 13252138 1899081 11847232 13252138 23.06 697.82 111.86 111.86 49647013833 107.59 107.59 49647013833
21 로보로보 215100 20 5030 2 480 10.55 12383821 495589 20348454 12383821 10.55 2498.81 60.86 60.86 65365365469 63.86 63.86 65365365469
22 삼성전자 005930 21 57050 5 -550 -0.95 10935023 15414702 5919637922 10935023 -0.95 70.94 0.18 0.18 628596560000 0.19 0.19 628596560000
23 로킷헬스케어 376900 22 15010 2 260 1.76 10799103 42739712 9669449 10799103 1.76 25.27 111.68 111.68 173488741415 119.53 119.53 173488741415
24 스톰테크 352090 23 4285 2 545 14.57 10358532 145012 26872998 10358532 14.57 7143.22 38.55 38.55 45222954460 39.27 39.27 45222954460
25 KODEX 2차전지산업레버리지 462330 24 830 5 -26 -3.04 10289379 13058091 231500000 10289379 -3.04 78.80 4.44 4.44 8681006543 4.52 4.52 8681006543
26 케이쓰리아이 431190 25 5480 2 775 16.47 10178977 144219 7486442 10178977 16.47 7058.00 135.97 135.97 56874733707 138.63 138.63 56874733707
27 형지글로벌 308100 26 8530 2 1090 14.65 10167709 9821837 8704152 10167709 14.65 103.52 116.81 116.81 85603609275 115.30 115.30 85603609275
28 KODEX 인버스 114800 27 4347 5 -3 -0.07 9486056 16110686 123300000 9486056 -0.07 58.88 7.69 7.69 41114318852 7.67 7.67 41114318852
29 폴라리스AI 039980 28 3010 2 60 2.03 9254938 19839708 72696064 9254938 2.03 46.65 12.73 12.73 29147784391 13.32 13.32 29147784391
30 파루 043200 29 733 1 169 29.96 9122919 334591 41804315 9122919 29.96 2726.59 21.82 21.82 6213635948 20.28 20.28 6213635948
31 유진로봇 056080 30 12510 1 2880 29.91 9056098 5404764 37512152 9056098 29.91 167.56 24.14 24.14 110923595515 23.64 23.64 110923595515

31
top30/20250513/top30-av-20250513-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2300,2,260,12.75,80188756,65261656,45212464,80188756,12.75,122.87,177.36,177.36,173622552720,166.96,166.96,173622552720
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,69353629,89552576,555400000,69353629,-0.48,77.44,12.49,12.49,142119459834,12.42,12.42,142119459834
메이슨캐피탈,021880,3,402,2,77,23.69,54975993,11289487,152184408,54975993,23.69,486.97,36.12,36.12,22094738111,36.12,36.12,22094738111
대영포장,014160,4,1653,5,-234,-12.40,53014195,26533134,108394549,53014195,-12.40,199.80,48.91,48.91,101855184851,56.85,56.85,101855184851
넥스트아이,137940,5,1005,5,-31,-2.99,38484670,6243206,85368992,38484670,-2.99,616.42,45.08,45.08,40733112729,47.48,47.48,40733112729
평화산업,090080,6,2090,2,5,0.24,32861523,12026982,54902259,32861523,0.24,273.23,59.85,59.85,77009325189,67.11,67.11,77009325189
휴림로봇,090710,7,2135,2,130,6.48,30496366,3408923,110237793,30496366,6.48,894.60,27.66,27.66,67289621093,28.59,28.59,67289621093
KODEX 코스닥150레버리지,233740,8,7085,2,175,2.53,29231350,26828024,261300000,29231350,2.53,108.96,11.19,11.19,207925854049,11.23,11.23,207925854049
비큐AI,148780,9,1855,2,266,16.74,27929475,13885812,31445725,27929475,16.74,201.14,88.82,88.82,52682893921,90.32,90.32,52682893921
프롬바이오,377220,10,2695,2,395,17.17,22375314,412977,28310000,22375314,17.17,5418.05,79.04,79.04,61174982351,80.18,80.18,61174982351
KODEX 코스닥150선물인버스,251340,11,3900,5,-50,-1.27,20061127,23709644,67300000,20061127,-1.27,84.61,29.81,29.81,78054914897,29.74,29.74,78054914897
iMBC,052220,12,4660,2,245,5.55,18011551,392033,23000000,18011551,5.55,4594.40,78.31,78.31,88966643792,83.01,83.01,88966643792
이스트에이드,239340,13,3255,2,385,13.41,17020865,29049040,26979634,17020865,13.41,58.59,63.09,63.09,54293364015,61.82,61.82,54293364015
형지I&C,011080,14,2520,2,15,0.60,16951025,36929948,31541686,16951025,0.60,45.90,53.74,53.74,43420985053,54.63,54.63,43420985053
에스엘에스바이오,246250,15,2325,2,365,18.62,16008530,11879913,15348206,16008530,18.62,134.75,104.30,104.30,37575498809,105.30,105.30,37575498809
포메탈,119500,16,4000,2,835,26.38,14278652,1899081,11847232,14278652,26.38,751.87,120.52,120.52,53718174587,113.36,113.36,53718174587
KODEX 레버리지,122630,17,16315,2,80,0.49,14013417,15058837,151350000,14013417,0.49,93.06,9.26,9.26,229749923844,9.30,9.30,229749923844
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,103,2,1,0.98,13464172,20851564,1497000000,13464172,0.98,64.57,0.90,0.90,1390705305,0.90,0.90,1390705305
윌비스,008600,19,768,5,-147,-16.07,13410556,17114424,67236039,13410556,-16.07,78.36,19.95,19.95,10997608281,21.30,21.30,10997608281
로보로보,215100,20,5060,2,510,11.21,12441414,495589,20348454,12441414,11.21,2510.43,61.14,61.14,65654651974,63.77,63.77,65654651974
삼성전자,005930,21,57000,5,-600,-1.04,11329111,15414702,5919637922,11329111,-1.04,73.50,0.19,0.19,651061514000,0.19,0.19,651061514000
로킷헬스케어,376900,22,14910,2,160,1.08,10932330,42739712,9669449,10932330,1.08,25.58,113.06,113.06,175481246205,121.72,121.72,175481246205
KODEX 2차전지산업레버리지,462330,23,830,5,-26,-3.04,10695603,13058091,231500000,10695603,-3.04,81.91,4.62,4.62,9017922145,4.69,4.69,9017922145
스톰테크,352090,24,4295,2,555,14.84,10394422,145012,26872998,10394422,14.84,7167.97,38.68,38.68,45377601670,39.32,39.32,45377601670
형지글로벌,308100,25,8730,2,1290,17.34,10358371,9821837,8704152,10358371,17.34,105.46,119.00,119.00,87254417590,114.83,114.83,87254417590
케이쓰리아이,431190,26,5460,2,755,16.05,10227685,144219,7486442,10227685,16.05,7091.77,136.62,136.62,57140306427,139.79,139.79,57140306427
KODEX 인버스,114800,27,4345,5,-5,-0.11,9502711,16110686,123300000,9502711,-0.11,58.98,7.71,7.71,41186723354,7.69,7.69,41186723354
폴라리스AI,039980,28,3010,2,60,2.03,9315508,19839708,72696064,9315508,2.03,46.95,12.81,12.81,29330319187,13.40,13.40,29330319187
파루,043200,29,733,1,169,29.96,9128458,334591,41804315,9128458,29.96,2728.24,21.84,21.84,6217696035,20.29,20.29,6217696035
유진로봇,056080,30,12510,1,2880,29.91,9059139,5404764,37512152,9059139,29.91,167.61,24.15,24.15,110961638425,23.65,23.65,110961638425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2300 2 260 12.75 80188756 65261656 45212464 80188756 12.75 122.87 177.36 177.36 173622552720 166.96 166.96 173622552720
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 69353629 89552576 555400000 69353629 -0.48 77.44 12.49 12.49 142119459834 12.42 12.42 142119459834
4 메이슨캐피탈 021880 3 402 2 77 23.69 54975993 11289487 152184408 54975993 23.69 486.97 36.12 36.12 22094738111 36.12 36.12 22094738111
5 대영포장 014160 4 1653 5 -234 -12.40 53014195 26533134 108394549 53014195 -12.40 199.80 48.91 48.91 101855184851 56.85 56.85 101855184851
6 넥스트아이 137940 5 1005 5 -31 -2.99 38484670 6243206 85368992 38484670 -2.99 616.42 45.08 45.08 40733112729 47.48 47.48 40733112729
7 평화산업 090080 6 2090 2 5 0.24 32861523 12026982 54902259 32861523 0.24 273.23 59.85 59.85 77009325189 67.11 67.11 77009325189
8 휴림로봇 090710 7 2135 2 130 6.48 30496366 3408923 110237793 30496366 6.48 894.60 27.66 27.66 67289621093 28.59 28.59 67289621093
9 KODEX 코스닥150레버리지 233740 8 7085 2 175 2.53 29231350 26828024 261300000 29231350 2.53 108.96 11.19 11.19 207925854049 11.23 11.23 207925854049
10 비큐AI 148780 9 1855 2 266 16.74 27929475 13885812 31445725 27929475 16.74 201.14 88.82 88.82 52682893921 90.32 90.32 52682893921
11 프롬바이오 377220 10 2695 2 395 17.17 22375314 412977 28310000 22375314 17.17 5418.05 79.04 79.04 61174982351 80.18 80.18 61174982351
12 KODEX 코스닥150선물인버스 251340 11 3900 5 -50 -1.27 20061127 23709644 67300000 20061127 -1.27 84.61 29.81 29.81 78054914897 29.74 29.74 78054914897
13 iMBC 052220 12 4660 2 245 5.55 18011551 392033 23000000 18011551 5.55 4594.40 78.31 78.31 88966643792 83.01 83.01 88966643792
14 이스트에이드 239340 13 3255 2 385 13.41 17020865 29049040 26979634 17020865 13.41 58.59 63.09 63.09 54293364015 61.82 61.82 54293364015
15 형지I&C 011080 14 2520 2 15 0.60 16951025 36929948 31541686 16951025 0.60 45.90 53.74 53.74 43420985053 54.63 54.63 43420985053
16 에스엘에스바이오 246250 15 2325 2 365 18.62 16008530 11879913 15348206 16008530 18.62 134.75 104.30 104.30 37575498809 105.30 105.30 37575498809
17 포메탈 119500 16 4000 2 835 26.38 14278652 1899081 11847232 14278652 26.38 751.87 120.52 120.52 53718174587 113.36 113.36 53718174587
18 KODEX 레버리지 122630 17 16315 2 80 0.49 14013417 15058837 151350000 14013417 0.49 93.06 9.26 9.26 229749923844 9.30 9.30 229749923844
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 103 2 1 0.98 13464172 20851564 1497000000 13464172 0.98 64.57 0.90 0.90 1390705305 0.90 0.90 1390705305
20 윌비스 008600 19 768 5 -147 -16.07 13410556 17114424 67236039 13410556 -16.07 78.36 19.95 19.95 10997608281 21.30 21.30 10997608281
21 로보로보 215100 20 5060 2 510 11.21 12441414 495589 20348454 12441414 11.21 2510.43 61.14 61.14 65654651974 63.77 63.77 65654651974
22 삼성전자 005930 21 57000 5 -600 -1.04 11329111 15414702 5919637922 11329111 -1.04 73.50 0.19 0.19 651061514000 0.19 0.19 651061514000
23 로킷헬스케어 376900 22 14910 2 160 1.08 10932330 42739712 9669449 10932330 1.08 25.58 113.06 113.06 175481246205 121.72 121.72 175481246205
24 KODEX 2차전지산업레버리지 462330 23 830 5 -26 -3.04 10695603 13058091 231500000 10695603 -3.04 81.91 4.62 4.62 9017922145 4.69 4.69 9017922145
25 스톰테크 352090 24 4295 2 555 14.84 10394422 145012 26872998 10394422 14.84 7167.97 38.68 38.68 45377601670 39.32 39.32 45377601670
26 형지글로벌 308100 25 8730 2 1290 17.34 10358371 9821837 8704152 10358371 17.34 105.46 119.00 119.00 87254417590 114.83 114.83 87254417590
27 케이쓰리아이 431190 26 5460 2 755 16.05 10227685 144219 7486442 10227685 16.05 7091.77 136.62 136.62 57140306427 139.79 139.79 57140306427
28 KODEX 인버스 114800 27 4345 5 -5 -0.11 9502711 16110686 123300000 9502711 -0.11 58.98 7.71 7.71 41186723354 7.69 7.69 41186723354
29 폴라리스AI 039980 28 3010 2 60 2.03 9315508 19839708 72696064 9315508 2.03 46.95 12.81 12.81 29330319187 13.40 13.40 29330319187
30 파루 043200 29 733 1 169 29.96 9128458 334591 41804315 9128458 29.96 2728.24 21.84 21.84 6217696035 20.29 20.29 6217696035
31 유진로봇 056080 30 12510 1 2880 29.91 9059139 5404764 37512152 9059139 29.91 167.61 24.15 24.15 110961638425 23.65 23.65 110961638425

31
top30/20250513/top30-av-20250513-133000.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
우듬지팜,403490,1,2375,2,335,16.42,88006509,65261656,45212464,88006509,16.42,134.85,194.65,194.65,192126650932,178.92,178.92,192126650932
KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,71085726,89552576,555400000,71085726,-0.24,79.38,12.80,12.80,145695700019,12.70,12.70,145695700019
메이슨캐피탈,021880,3,400,2,75,23.08,55155071,11289487,152184408,55155071,23.08,488.55,36.24,36.24,22166069024,36.41,36.41,22166069024
대영포장,014160,4,1632,5,-255,-13.51,54312143,26533134,108394549,54312143,-13.51,204.70,50.11,50.11,103965741919,58.77,58.77,103965741919
넥스트아이,137940,5,1000,5,-36,-3.47,38754805,6243206,85368992,38754805,-3.47,620.75,45.40,45.40,41004433712,48.03,48.03,41004433712
평화산업,090080,6,2005,5,-80,-3.84,34662754,12026982,54902259,34662754,-3.84,288.21,63.14,63.14,80628100806,73.25,73.25,80628100806
휴림로봇,090710,7,2135,2,130,6.48,30682804,3408923,110237793,30682804,6.48,900.07,27.83,27.83,67687798173,28.76,28.76,67687798173
KODEX 코스닥150레버리지,233740,8,7080,2,170,2.46,29658047,26828024,261300000,29658047,2.46,110.55,11.35,11.35,210948270244,11.40,11.40,210948270244
비큐AI,148780,9,1871,2,282,17.75,28276601,13885812,31445725,28276601,17.75,203.64,89.92,89.92,53333270390,90.65,90.65,53333270390
프롬바이오,377220,10,2690,2,390,16.96,22578443,412977,28310000,22578443,16.96,5467.24,79.75,79.75,61721238066,81.05,81.05,61721238066
KODEX 코스닥150선물인버스,251340,11,3902,5,-48,-1.22,20268984,23709644,67300000,20268984,-1.22,85.49,30.12,30.12,78865387047,30.03,30.03,78865387047
iMBC,052220,12,4635,2,220,4.98,18137140,392033,23000000,18137140,4.98,4626.43,78.86,78.86,89549794218,84.00,84.00,89549794218
이스트에이드,239340,13,3175,2,305,10.63,17754964,29049040,26979634,17754964,10.63,61.12,65.81,65.81,56628804797,66.11,66.11,56628804797
형지I&C,011080,14,2495,5,-10,-0.40,17108472,36929948,31541686,17108472,-0.40,46.33,54.24,54.24,43815622910,55.68,55.68,43815622910
에스엘에스바이오,246250,15,2245,2,285,14.54,16332006,11879913,15348206,16332006,14.54,137.48,106.41,106.41,38309777354,111.18,111.18,38309777354
포메탈,119500,16,3970,2,805,25.43,15361371,1899081,11847232,15361371,25.43,808.88,129.66,129.66,58069875926,123.46,123.46,58069875926
KODEX 레버리지,122630,17,16285,2,50,0.31,14139643,15058837,151350000,14139643,0.31,93.90,9.34,9.34,231806569816,9.40,9.40,231806569816
윌비스,008600,18,771,5,-144,-15.74,13508002,17114424,67236039,13508002,-15.74,78.93,20.09,20.09,11072363454,21.36,21.36,11072363454
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,13464182,20851564,1497000000,13464182,0.98,64.57,0.90,0.90,1390706335,0.90,0.90,1390706335
로보로보,215100,20,4975,2,425,9.34,12604474,495589,20348454,12604474,9.34,2543.33,61.94,61.94,66467131589,65.66,65.66,66467131589
삼성전자,005930,21,57000,5,-600,-1.04,11438200,15414702,5919637922,11438200,-1.04,74.20,0.19,0.19,657279986000,0.19,0.19,657279986000
로킷헬스케어,376900,22,14730,5,-20,-0.14,11080171,42739712,9669449,11080171,-0.14,25.92,114.59,114.59,177669448970,124.74,124.74,177669448970
케이쓰리아이,431190,23,5770,2,1065,22.64,10942273,144219,7486442,10942273,22.64,7587.26,146.16,146.16,61214360482,141.71,141.71,61214360482
KODEX 2차전지산업레버리지,462330,24,828,5,-28,-3.27,10924221,13058091,231500000,10924221,-3.27,83.66,4.72,4.72,9207321824,4.80,4.80,9207321824
형지글로벌,308100,25,8670,2,1230,16.53,10471801,9821837,8704152,10471801,16.53,106.62,120.31,120.31,88240416410,116.93,116.93,88240416410
스톰테크,352090,26,4320,2,580,15.51,10419417,145012,26872998,10419417,15.51,7185.21,38.77,38.77,45485039875,39.18,39.18,45485039875
KODEX 인버스,114800,27,4350,3,0,0.00,9743472,16110686,123300000,9743472,0.00,60.48,7.90,7.90,42234008727,7.87,7.87,42234008727
폴라리스AI,039980,28,2995,2,45,1.53,9385305,19839708,72696064,9385305,1.53,47.31,12.91,12.91,29539378995,13.57,13.57,29539378995
한솔홈데코,025750,29,849,5,-92,-9.78,9252428,14490343,80565149,9252428,-9.78,63.85,11.48,11.48,8423985404,12.32,12.32,8423985404
파루,043200,30,733,1,169,29.96,9130997,334591,41804315,9130997,29.96,2729.00,21.84,21.84,6219557122,20.30,20.30,6219557122
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2375 2 335 16.42 88006509 65261656 45212464 88006509 16.42 134.85 194.65 194.65 192126650932 178.92 178.92 192126650932
3 KODEX 200선물인버스2X 252670 2 2065 5 -5 -0.24 71085726 89552576 555400000 71085726 -0.24 79.38 12.80 12.80 145695700019 12.70 12.70 145695700019
4 메이슨캐피탈 021880 3 400 2 75 23.08 55155071 11289487 152184408 55155071 23.08 488.55 36.24 36.24 22166069024 36.41 36.41 22166069024
5 대영포장 014160 4 1632 5 -255 -13.51 54312143 26533134 108394549 54312143 -13.51 204.70 50.11 50.11 103965741919 58.77 58.77 103965741919
6 넥스트아이 137940 5 1000 5 -36 -3.47 38754805 6243206 85368992 38754805 -3.47 620.75 45.40 45.40 41004433712 48.03 48.03 41004433712
7 평화산업 090080 6 2005 5 -80 -3.84 34662754 12026982 54902259 34662754 -3.84 288.21 63.14 63.14 80628100806 73.25 73.25 80628100806
8 휴림로봇 090710 7 2135 2 130 6.48 30682804 3408923 110237793 30682804 6.48 900.07 27.83 27.83 67687798173 28.76 28.76 67687798173
9 KODEX 코스닥150레버리지 233740 8 7080 2 170 2.46 29658047 26828024 261300000 29658047 2.46 110.55 11.35 11.35 210948270244 11.40 11.40 210948270244
10 비큐AI 148780 9 1871 2 282 17.75 28276601 13885812 31445725 28276601 17.75 203.64 89.92 89.92 53333270390 90.65 90.65 53333270390
11 프롬바이오 377220 10 2690 2 390 16.96 22578443 412977 28310000 22578443 16.96 5467.24 79.75 79.75 61721238066 81.05 81.05 61721238066
12 KODEX 코스닥150선물인버스 251340 11 3902 5 -48 -1.22 20268984 23709644 67300000 20268984 -1.22 85.49 30.12 30.12 78865387047 30.03 30.03 78865387047
13 iMBC 052220 12 4635 2 220 4.98 18137140 392033 23000000 18137140 4.98 4626.43 78.86 78.86 89549794218 84.00 84.00 89549794218
14 이스트에이드 239340 13 3175 2 305 10.63 17754964 29049040 26979634 17754964 10.63 61.12 65.81 65.81 56628804797 66.11 66.11 56628804797
15 형지I&C 011080 14 2495 5 -10 -0.40 17108472 36929948 31541686 17108472 -0.40 46.33 54.24 54.24 43815622910 55.68 55.68 43815622910
16 에스엘에스바이오 246250 15 2245 2 285 14.54 16332006 11879913 15348206 16332006 14.54 137.48 106.41 106.41 38309777354 111.18 111.18 38309777354
17 포메탈 119500 16 3970 2 805 25.43 15361371 1899081 11847232 15361371 25.43 808.88 129.66 129.66 58069875926 123.46 123.46 58069875926
18 KODEX 레버리지 122630 17 16285 2 50 0.31 14139643 15058837 151350000 14139643 0.31 93.90 9.34 9.34 231806569816 9.40 9.40 231806569816
19 윌비스 008600 18 771 5 -144 -15.74 13508002 17114424 67236039 13508002 -15.74 78.93 20.09 20.09 11072363454 21.36 21.36 11072363454
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 103 2 1 0.98 13464182 20851564 1497000000 13464182 0.98 64.57 0.90 0.90 1390706335 0.90 0.90 1390706335
21 로보로보 215100 20 4975 2 425 9.34 12604474 495589 20348454 12604474 9.34 2543.33 61.94 61.94 66467131589 65.66 65.66 66467131589
22 삼성전자 005930 21 57000 5 -600 -1.04 11438200 15414702 5919637922 11438200 -1.04 74.20 0.19 0.19 657279986000 0.19 0.19 657279986000
23 로킷헬스케어 376900 22 14730 5 -20 -0.14 11080171 42739712 9669449 11080171 -0.14 25.92 114.59 114.59 177669448970 124.74 124.74 177669448970
24 케이쓰리아이 431190 23 5770 2 1065 22.64 10942273 144219 7486442 10942273 22.64 7587.26 146.16 146.16 61214360482 141.71 141.71 61214360482
25 KODEX 2차전지산업레버리지 462330 24 828 5 -28 -3.27 10924221 13058091 231500000 10924221 -3.27 83.66 4.72 4.72 9207321824 4.80 4.80 9207321824
26 형지글로벌 308100 25 8670 2 1230 16.53 10471801 9821837 8704152 10471801 16.53 106.62 120.31 120.31 88240416410 116.93 116.93 88240416410
27 스톰테크 352090 26 4320 2 580 15.51 10419417 145012 26872998 10419417 15.51 7185.21 38.77 38.77 45485039875 39.18 39.18 45485039875
28 KODEX 인버스 114800 27 4350 3 0 0.00 9743472 16110686 123300000 9743472 0.00 60.48 7.90 7.90 42234008727 7.87 7.87 42234008727
29 폴라리스AI 039980 28 2995 2 45 1.53 9385305 19839708 72696064 9385305 1.53 47.31 12.91 12.91 29539378995 13.57 13.57 29539378995
30 한솔홈데코 025750 29 849 5 -92 -9.78 9252428 14490343 80565149 9252428 -9.78 63.85 11.48 11.48 8423985404 12.32 12.32 8423985404
31 파루 043200 30 733 1 169 29.96 9130997 334591 41804315 9130997 29.96 2729.00 21.84 21.84 6219557122 20.30 20.30 6219557122

31
top30/20250513/top30-av-20250513-134000.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
우듬지팜,403490,1,2420,2,380,18.63,93236720,65261656,45212464,93236720,18.63,142.87,206.22,206.22,204589783596,186.99,186.99,204589783596
KODEX 200선물인버스2X,252670,2,2067,5,-3,-0.14,72098463,89552576,555400000,72098463,-0.14,80.51,12.98,12.98,147787484012,12.87,12.87,147787484012
메이슨캐피탈,021880,3,399,2,74,22.77,55419407,11289487,152184408,55419407,22.77,490.89,36.42,36.42,22271919709,36.68,36.68,22271919709
대영포장,014160,4,1619,5,-268,-14.20,55378305,26533134,108394549,55378305,-14.20,208.71,51.09,51.09,105684866450,60.22,60.22,105684866450
넥스트아이,137940,5,964,5,-72,-6.95,39892160,6243206,85368992,39892160,-6.95,638.97,46.73,46.73,42111609640,51.17,51.17,42111609640
평화산업,090080,6,1868,5,-217,-10.41,36511078,12026982,54902259,36511078,-10.41,303.58,66.50,66.50,84176370312,82.08,82.08,84176370312
휴림로봇,090710,7,2135,2,130,6.48,30824895,3408923,110237793,30824895,6.48,904.24,27.96,27.96,67990149489,28.89,28.89,67990149489
KODEX 코스닥150레버리지,233740,8,7050,2,140,2.03,30304298,26828024,261300000,30304298,2.03,112.96,11.60,11.60,215515440682,11.70,11.70,215515440682
비큐AI,148780,9,1860,2,271,17.05,28504095,13885812,31445725,28504095,17.05,205.27,90.65,90.65,53757075769,91.91,91.91,53757075769
프롬바이오,377220,10,2660,2,360,15.65,22720299,412977,28310000,22720299,15.65,5501.59,80.26,80.26,62100555704,82.47,82.47,62100555704
KODEX 코스닥150선물인버스,251340,11,3910,5,-40,-1.01,20567002,23709644,67300000,20567002,-1.01,86.75,30.56,30.56,80029108743,30.41,30.41,80029108743
iMBC,052220,12,4630,2,215,4.87,18217987,392033,23000000,18217987,4.87,4647.05,79.21,79.21,89923646348,84.44,84.44,89923646348
이스트에이드,239340,13,3135,2,265,9.23,18130142,29049040,26979634,18130142,9.23,62.41,67.20,67.20,57809839778,68.35,68.35,57809839778
형지I&C,011080,14,2540,2,35,1.40,17414281,36929948,31541686,17414281,1.40,47.15,55.21,55.21,44591113577,55.66,55.66,44591113577
에스엘에스바이오,246250,15,2185,2,225,11.48,16676113,11879913,15348206,16676113,11.48,140.37,108.65,108.65,39072210069,116.51,116.51,39072210069
포메탈,119500,16,3905,2,740,23.38,15801987,1899081,11847232,15801987,23.38,832.09,133.38,133.38,59799560541,129.26,129.26,59799560541
KODEX 레버리지,122630,17,16260,2,25,0.15,14346299,15058837,151350000,14346299,0.15,95.27,9.48,9.48,235169467451,9.56,9.56,235169467451
윌비스,008600,18,762,5,-153,-16.72,13672516,17114424,67236039,13672516,-16.72,79.89,20.34,20.34,11198455432,21.86,21.86,11198455432
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,103,2,1,0.98,13464182,20851564,1497000000,13464182,0.98,64.57,0.90,0.90,1390706335,0.90,0.90,1390706335
로보로보,215100,20,4985,2,435,9.56,12661180,495589,20348454,12661180,9.56,2554.77,62.22,62.22,66749740177,65.80,65.80,66749740177
삼성전자,005930,21,57000,5,-600,-1.04,11825408,15414702,5919637922,11825408,-1.04,76.72,0.20,0.20,679319393050,0.20,0.20,679319393050
KODEX 2차전지산업레버리지,462330,22,826,5,-30,-3.50,11534025,13058091,231500000,11534025,-3.50,88.33,4.98,4.98,9711606872,5.08,5.08,9711606872
케이쓰리아이,431190,23,5720,2,1015,21.57,11304704,144219,7486442,11304704,21.57,7838.57,151.00,151.00,63301167997,147.82,147.82,63301167997
로킷헬스케어,376900,24,14960,2,210,1.42,11183491,42739712,9669449,11183491,1.42,26.17,115.66,115.66,179207802930,123.89,123.89,179207802930
형지글로벌,308100,25,8700,2,1260,16.94,10713143,9821837,8704152,10713143,16.94,109.07,123.08,123.08,90362834760,119.33,119.33,90362834760
스톰테크,352090,26,4260,2,520,13.90,10506129,145012,26872998,10506129,13.90,7245.01,39.10,39.10,45854604215,40.06,40.06,45854604215
KODEX 인버스,114800,27,4355,2,5,0.11,9814665,16110686,123300000,9814665,0.11,60.92,7.96,7.96,42543710024,7.92,7.92,42543710024
폴라리스AI,039980,28,2990,2,40,1.36,9450762,19839708,72696064,9450762,1.36,47.64,13.00,13.00,29734707025,13.68,13.68,29734707025
한솔홈데코,025750,29,832,5,-109,-11.58,9390644,14490343,80565149,9390644,-11.58,64.81,11.66,11.66,8539615795,12.74,12.74,8539615795
파루,043200,30,733,1,169,29.96,9137886,334591,41804315,9137886,29.96,2731.06,21.86,21.86,6224606759,20.31,20.31,6224606759
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2420 2 380 18.63 93236720 65261656 45212464 93236720 18.63 142.87 206.22 206.22 204589783596 186.99 186.99 204589783596
3 KODEX 200선물인버스2X 252670 2 2067 5 -3 -0.14 72098463 89552576 555400000 72098463 -0.14 80.51 12.98 12.98 147787484012 12.87 12.87 147787484012
4 메이슨캐피탈 021880 3 399 2 74 22.77 55419407 11289487 152184408 55419407 22.77 490.89 36.42 36.42 22271919709 36.68 36.68 22271919709
5 대영포장 014160 4 1619 5 -268 -14.20 55378305 26533134 108394549 55378305 -14.20 208.71 51.09 51.09 105684866450 60.22 60.22 105684866450
6 넥스트아이 137940 5 964 5 -72 -6.95 39892160 6243206 85368992 39892160 -6.95 638.97 46.73 46.73 42111609640 51.17 51.17 42111609640
7 평화산업 090080 6 1868 5 -217 -10.41 36511078 12026982 54902259 36511078 -10.41 303.58 66.50 66.50 84176370312 82.08 82.08 84176370312
8 휴림로봇 090710 7 2135 2 130 6.48 30824895 3408923 110237793 30824895 6.48 904.24 27.96 27.96 67990149489 28.89 28.89 67990149489
9 KODEX 코스닥150레버리지 233740 8 7050 2 140 2.03 30304298 26828024 261300000 30304298 2.03 112.96 11.60 11.60 215515440682 11.70 11.70 215515440682
10 비큐AI 148780 9 1860 2 271 17.05 28504095 13885812 31445725 28504095 17.05 205.27 90.65 90.65 53757075769 91.91 91.91 53757075769
11 프롬바이오 377220 10 2660 2 360 15.65 22720299 412977 28310000 22720299 15.65 5501.59 80.26 80.26 62100555704 82.47 82.47 62100555704
12 KODEX 코스닥150선물인버스 251340 11 3910 5 -40 -1.01 20567002 23709644 67300000 20567002 -1.01 86.75 30.56 30.56 80029108743 30.41 30.41 80029108743
13 iMBC 052220 12 4630 2 215 4.87 18217987 392033 23000000 18217987 4.87 4647.05 79.21 79.21 89923646348 84.44 84.44 89923646348
14 이스트에이드 239340 13 3135 2 265 9.23 18130142 29049040 26979634 18130142 9.23 62.41 67.20 67.20 57809839778 68.35 68.35 57809839778
15 형지I&C 011080 14 2540 2 35 1.40 17414281 36929948 31541686 17414281 1.40 47.15 55.21 55.21 44591113577 55.66 55.66 44591113577
16 에스엘에스바이오 246250 15 2185 2 225 11.48 16676113 11879913 15348206 16676113 11.48 140.37 108.65 108.65 39072210069 116.51 116.51 39072210069
17 포메탈 119500 16 3905 2 740 23.38 15801987 1899081 11847232 15801987 23.38 832.09 133.38 133.38 59799560541 129.26 129.26 59799560541
18 KODEX 레버리지 122630 17 16260 2 25 0.15 14346299 15058837 151350000 14346299 0.15 95.27 9.48 9.48 235169467451 9.56 9.56 235169467451
19 윌비스 008600 18 762 5 -153 -16.72 13672516 17114424 67236039 13672516 -16.72 79.89 20.34 20.34 11198455432 21.86 21.86 11198455432
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 103 2 1 0.98 13464182 20851564 1497000000 13464182 0.98 64.57 0.90 0.90 1390706335 0.90 0.90 1390706335
21 로보로보 215100 20 4985 2 435 9.56 12661180 495589 20348454 12661180 9.56 2554.77 62.22 62.22 66749740177 65.80 65.80 66749740177
22 삼성전자 005930 21 57000 5 -600 -1.04 11825408 15414702 5919637922 11825408 -1.04 76.72 0.20 0.20 679319393050 0.20 0.20 679319393050
23 KODEX 2차전지산업레버리지 462330 22 826 5 -30 -3.50 11534025 13058091 231500000 11534025 -3.50 88.33 4.98 4.98 9711606872 5.08 5.08 9711606872
24 케이쓰리아이 431190 23 5720 2 1015 21.57 11304704 144219 7486442 11304704 21.57 7838.57 151.00 151.00 63301167997 147.82 147.82 63301167997
25 로킷헬스케어 376900 24 14960 2 210 1.42 11183491 42739712 9669449 11183491 1.42 26.17 115.66 115.66 179207802930 123.89 123.89 179207802930
26 형지글로벌 308100 25 8700 2 1260 16.94 10713143 9821837 8704152 10713143 16.94 109.07 123.08 123.08 90362834760 119.33 119.33 90362834760
27 스톰테크 352090 26 4260 2 520 13.90 10506129 145012 26872998 10506129 13.90 7245.01 39.10 39.10 45854604215 40.06 40.06 45854604215
28 KODEX 인버스 114800 27 4355 2 5 0.11 9814665 16110686 123300000 9814665 0.11 60.92 7.96 7.96 42543710024 7.92 7.92 42543710024
29 폴라리스AI 039980 28 2990 2 40 1.36 9450762 19839708 72696064 9450762 1.36 47.64 13.00 13.00 29734707025 13.68 13.68 29734707025
30 한솔홈데코 025750 29 832 5 -109 -11.58 9390644 14490343 80565149 9390644 -11.58 64.81 11.66 11.66 8539615795 12.74 12.74 8539615795
31 파루 043200 30 733 1 169 29.96 9137886 334591 41804315 9137886 29.96 2731.06 21.86 21.86 6224606759 20.31 20.31 6224606759

31
top30/20250513/top30-av-20250513-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2380,2,340,16.67,96828885,65261656,45212464,96828885,16.67,148.37,214.16,214.16,213104771075,198.04,198.04,213104771075
KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,73143951,89552576,555400000,73143951,-0.24,81.68,13.17,13.17,149946543798,13.07,13.07,149946543798
대영포장,014160,3,1619,5,-268,-14.20,55979303,26533134,108394549,55979303,-14.20,210.98,51.64,51.64,106660165221,60.78,60.78,106660165221
메이슨캐피탈,021880,4,399,2,74,22.77,55541844,11289487,152184408,55541844,22.77,491.98,36.50,36.50,22320744671,36.76,36.76,22320744671
넥스트아이,137940,5,957,5,-79,-7.63,40967040,6243206,85368992,40967040,-7.63,656.19,47.99,47.99,43129628303,52.79,52.79,43129628303
평화산업,090080,6,1889,5,-196,-9.40,38514689,12026982,54902259,38514689,-9.40,320.24,70.15,70.15,87972116185,84.82,84.82,87972116185
휴림로봇,090710,7,2125,2,120,5.99,30977882,3408923,110237793,30977882,5.99,908.73,28.10,28.10,68315379649,29.16,29.16,68315379649
KODEX 코스닥150레버리지,233740,8,7075,2,165,2.39,30803280,26828024,261300000,30803280,2.39,114.82,11.79,11.79,219040318269,11.85,11.85,219040318269
비큐AI,148780,9,1786,2,197,12.40,29014076,13885812,31445725,29014076,12.40,208.95,92.27,92.27,54685528676,97.37,97.37,54685528676
프롬바이오,377220,10,2580,2,280,12.17,23288369,412977,28310000,23288369,12.17,5639.14,82.26,82.26,63581495594,87.05,87.05,63581495594
KODEX 코스닥150선물인버스,251340,11,3905,5,-45,-1.14,20961519,23709644,67300000,20961519,-1.14,88.41,31.15,31.15,81570789503,31.04,31.04,81570789503
이스트에이드,239340,12,3055,2,185,6.45,18689475,29049040,26979634,18689475,6.45,64.34,69.27,69.27,59538083309,72.23,72.23,59538083309
iMBC,052220,13,4620,2,205,4.64,18277562,392033,23000000,18277562,4.64,4662.25,79.47,79.47,90199542973,84.89,84.89,90199542973
형지I&C,011080,14,2495,5,-10,-0.40,17554548,36929948,31541686,17554548,-0.40,47.53,55.66,55.66,44943429220,57.11,57.11,44943429220
에스엘에스바이오,246250,15,2295,2,335,17.09,17395166,11879913,15348206,17395166,17.09,146.43,113.34,113.34,40695811639,115.53,115.53,40695811639
포메탈,119500,16,3780,2,615,19.43,16283671,1899081,11847232,16283671,19.43,857.45,137.45,137.45,61660412092,137.69,137.69,61660412092
KODEX 레버리지,122630,17,16285,2,50,0.31,14517751,15058837,151350000,14517751,0.31,96.41,9.59,9.59,237960153883,9.65,9.65,237960153883
윌비스,008600,18,760,5,-155,-16.94,13932039,17114424,67236039,13932039,-16.94,81.41,20.72,20.72,11395609864,22.30,22.30,11395609864
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,104,2,2,1.96,13466182,20851564,1497000000,13466182,1.96,64.58,0.90,0.90,1390914335,0.89,0.89,1390914335
로보로보,215100,20,4935,2,385,8.46,12737077,495589,20348454,12737077,8.46,2570.09,62.59,62.59,67126178091,66.85,66.85,67126178091
삼성전자,005930,21,57000,5,-600,-1.04,12021269,15414702,5919637922,12021269,-1.04,77.99,0.20,0.20,690480702900,0.20,0.20,690480702900
KODEX 2차전지산업레버리지,462330,22,825,5,-31,-3.62,11997797,13058091,231500000,11997797,-3.62,91.88,5.18,5.18,10094280917,5.29,5.29,10094280917
로킷헬스케어,376900,23,15320,2,570,3.86,11638442,42739712,9669449,11638442,3.86,27.23,120.36,120.36,186166723980,125.67,125.67,186166723980
케이쓰리아이,431190,24,5720,2,1015,21.57,11479390,144219,7486442,11479390,21.57,7959.69,153.34,153.34,64293987712,150.14,150.14,64293987712
형지글로벌,308100,25,8580,2,1140,15.32,10881154,9821837,8704152,10881154,15.32,110.79,125.01,125.01,91815160695,122.94,122.94,91815160695
스톰테크,352090,26,4270,2,530,14.17,10547634,145012,26872998,10547634,14.17,7273.63,39.25,39.25,46032233975,40.12,40.12,46032233975
KODEX 인버스,114800,27,4350,3,0,0.00,9841654,16110686,123300000,9841654,0.00,61.09,7.98,7.98,42661094609,7.95,7.95,42661094609
폴라리스AI,039980,28,2945,5,-5,-0.17,9670032,19839708,72696064,9670032,-0.17,48.74,13.30,13.30,30383894151,14.19,14.19,30383894151
한솔홈데코,025750,29,835,5,-106,-11.26,9650723,14490343,80565149,9650723,-11.26,66.60,11.98,11.98,8756049324,13.02,13.02,8756049324
파루,043200,30,733,1,169,29.96,9139194,334591,41804315,9139194,29.96,2731.45,21.86,21.86,6225565523,20.32,20.32,6225565523
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2380 2 340 16.67 96828885 65261656 45212464 96828885 16.67 148.37 214.16 214.16 213104771075 198.04 198.04 213104771075
3 KODEX 200선물인버스2X 252670 2 2065 5 -5 -0.24 73143951 89552576 555400000 73143951 -0.24 81.68 13.17 13.17 149946543798 13.07 13.07 149946543798
4 대영포장 014160 3 1619 5 -268 -14.20 55979303 26533134 108394549 55979303 -14.20 210.98 51.64 51.64 106660165221 60.78 60.78 106660165221
5 메이슨캐피탈 021880 4 399 2 74 22.77 55541844 11289487 152184408 55541844 22.77 491.98 36.50 36.50 22320744671 36.76 36.76 22320744671
6 넥스트아이 137940 5 957 5 -79 -7.63 40967040 6243206 85368992 40967040 -7.63 656.19 47.99 47.99 43129628303 52.79 52.79 43129628303
7 평화산업 090080 6 1889 5 -196 -9.40 38514689 12026982 54902259 38514689 -9.40 320.24 70.15 70.15 87972116185 84.82 84.82 87972116185
8 휴림로봇 090710 7 2125 2 120 5.99 30977882 3408923 110237793 30977882 5.99 908.73 28.10 28.10 68315379649 29.16 29.16 68315379649
9 KODEX 코스닥150레버리지 233740 8 7075 2 165 2.39 30803280 26828024 261300000 30803280 2.39 114.82 11.79 11.79 219040318269 11.85 11.85 219040318269
10 비큐AI 148780 9 1786 2 197 12.40 29014076 13885812 31445725 29014076 12.40 208.95 92.27 92.27 54685528676 97.37 97.37 54685528676
11 프롬바이오 377220 10 2580 2 280 12.17 23288369 412977 28310000 23288369 12.17 5639.14 82.26 82.26 63581495594 87.05 87.05 63581495594
12 KODEX 코스닥150선물인버스 251340 11 3905 5 -45 -1.14 20961519 23709644 67300000 20961519 -1.14 88.41 31.15 31.15 81570789503 31.04 31.04 81570789503
13 이스트에이드 239340 12 3055 2 185 6.45 18689475 29049040 26979634 18689475 6.45 64.34 69.27 69.27 59538083309 72.23 72.23 59538083309
14 iMBC 052220 13 4620 2 205 4.64 18277562 392033 23000000 18277562 4.64 4662.25 79.47 79.47 90199542973 84.89 84.89 90199542973
15 형지I&C 011080 14 2495 5 -10 -0.40 17554548 36929948 31541686 17554548 -0.40 47.53 55.66 55.66 44943429220 57.11 57.11 44943429220
16 에스엘에스바이오 246250 15 2295 2 335 17.09 17395166 11879913 15348206 17395166 17.09 146.43 113.34 113.34 40695811639 115.53 115.53 40695811639
17 포메탈 119500 16 3780 2 615 19.43 16283671 1899081 11847232 16283671 19.43 857.45 137.45 137.45 61660412092 137.69 137.69 61660412092
18 KODEX 레버리지 122630 17 16285 2 50 0.31 14517751 15058837 151350000 14517751 0.31 96.41 9.59 9.59 237960153883 9.65 9.65 237960153883
19 윌비스 008600 18 760 5 -155 -16.94 13932039 17114424 67236039 13932039 -16.94 81.41 20.72 20.72 11395609864 22.30 22.30 11395609864
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 104 2 2 1.96 13466182 20851564 1497000000 13466182 1.96 64.58 0.90 0.90 1390914335 0.89 0.89 1390914335
21 로보로보 215100 20 4935 2 385 8.46 12737077 495589 20348454 12737077 8.46 2570.09 62.59 62.59 67126178091 66.85 66.85 67126178091
22 삼성전자 005930 21 57000 5 -600 -1.04 12021269 15414702 5919637922 12021269 -1.04 77.99 0.20 0.20 690480702900 0.20 0.20 690480702900
23 KODEX 2차전지산업레버리지 462330 22 825 5 -31 -3.62 11997797 13058091 231500000 11997797 -3.62 91.88 5.18 5.18 10094280917 5.29 5.29 10094280917
24 로킷헬스케어 376900 23 15320 2 570 3.86 11638442 42739712 9669449 11638442 3.86 27.23 120.36 120.36 186166723980 125.67 125.67 186166723980
25 케이쓰리아이 431190 24 5720 2 1015 21.57 11479390 144219 7486442 11479390 21.57 7959.69 153.34 153.34 64293987712 150.14 150.14 64293987712
26 형지글로벌 308100 25 8580 2 1140 15.32 10881154 9821837 8704152 10881154 15.32 110.79 125.01 125.01 91815160695 122.94 122.94 91815160695
27 스톰테크 352090 26 4270 2 530 14.17 10547634 145012 26872998 10547634 14.17 7273.63 39.25 39.25 46032233975 40.12 40.12 46032233975
28 KODEX 인버스 114800 27 4350 3 0 0.00 9841654 16110686 123300000 9841654 0.00 61.09 7.98 7.98 42661094609 7.95 7.95 42661094609
29 폴라리스AI 039980 28 2945 5 -5 -0.17 9670032 19839708 72696064 9670032 -0.17 48.74 13.30 13.30 30383894151 14.19 14.19 30383894151
30 한솔홈데코 025750 29 835 5 -106 -11.26 9650723 14490343 80565149 9650723 -11.26 66.60 11.98 11.98 8756049324 13.02 13.02 8756049324
31 파루 043200 30 733 1 169 29.96 9139194 334591 41804315 9139194 29.96 2731.45 21.86 21.86 6225565523 20.32 20.32 6225565523

31
top30/20250513/top30-av-20250513-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2370,2,330,16.18,100118477,65261656,45212464,100118477,16.18,153.41,221.44,221.44,220950878418,206.20,206.20,220950878418
KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,73816390,89552576,555400000,73816390,-0.24,82.43,13.29,13.29,151335087566,13.20,13.20,151335087566
대영포장,014160,3,1640,5,-247,-13.09,56568560,26533134,108394549,56568560,-13.09,213.20,52.19,52.19,107617921010,60.54,60.54,107617921010
메이슨캐피탈,021880,4,397,2,72,22.15,55944567,11289487,152184408,55944567,22.15,495.55,36.76,36.76,22480385255,37.21,37.21,22480385255
넥스트아이,137940,5,929,5,-107,-10.33,41799078,6243206,85368992,41799078,-10.33,669.51,48.96,48.96,43900296999,55.35,55.35,43900296999
평화산업,090080,6,1939,5,-146,-7.00,39668091,12026982,54902259,39668091,-7.00,329.83,72.25,72.25,90198903137,84.73,84.73,90198903137
휴림로봇,090710,7,2115,2,110,5.49,31290644,3408923,110237793,31290644,5.49,917.90,28.38,28.38,68976645315,29.58,29.58,68976645315
KODEX 코스닥150레버리지,233740,8,7070,2,160,2.32,31031213,26828024,261300000,31031213,2.32,115.67,11.88,11.88,220651324263,11.94,11.94,220651324263
비큐AI,148780,9,1832,2,243,15.29,29272542,13885812,31445725,29272542,15.29,210.81,93.09,93.09,55154696931,95.74,95.74,55154696931
프롬바이오,377220,10,2580,2,280,12.17,24151010,412977,28310000,24151010,12.17,5848.03,85.31,85.31,65781325531,90.06,90.06,65781325531
KODEX 코스닥150선물인버스,251340,11,3902,5,-48,-1.22,21471734,23709644,67300000,21471734,-1.22,90.56,31.90,31.90,83563168850,31.82,31.82,83563168850
이스트에이드,239340,12,3000,2,130,4.53,19186381,29049040,26979634,19186381,4.53,66.05,71.11,71.11,61030658336,75.40,75.40,61030658336
iMBC,052220,13,4605,2,190,4.30,18384980,392033,23000000,18384980,4.30,4689.65,79.93,79.93,90695230528,85.63,85.63,90695230528
에스엘에스바이오,246250,14,2240,2,280,14.29,17856855,11879913,15348206,17856855,14.29,150.31,116.34,116.34,41735598800,121.40,121.40,41735598800
형지I&C,011080,15,2500,5,-5,-0.20,17622920,36929948,31541686,17622920,-0.20,47.72,55.87,55.87,45114679551,57.21,57.21,45114679551
포메탈,119500,16,3770,2,605,19.12,16848103,1899081,11847232,16848103,19.12,887.17,142.21,142.21,63770961509,142.78,142.78,63770961509
나우IB,293580,17,1795,2,187,11.63,14774643,10879217,94929950,14774643,11.63,135.81,15.56,15.56,26149060678,15.35,15.35,26149060678
KODEX 레버리지,122630,18,16290,2,55,0.34,14622586,15058837,151350000,14622586,0.34,97.10,9.66,9.66,239667128140,9.72,9.72,239667128140
윌비스,008600,19,770,5,-145,-15.85,14034502,17114424,67236039,14034502,-15.85,82.00,20.87,20.87,11473984144,22.16,22.16,11473984144
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,104,2,2,1.96,13466182,20851564,1497000000,13466182,1.96,64.58,0.90,0.90,1390914335,0.89,0.89,1390914335
로보로보,215100,21,4920,2,370,8.13,12850648,495589,20348454,12850648,8.13,2593.01,63.15,63.15,67684600423,67.61,67.61,67684600423
KODEX 2차전지산업레버리지,462330,22,824,5,-32,-3.74,12346602,13058091,231500000,12346602,-3.74,94.55,5.33,5.33,10381612150,5.44,5.44,10381612150
삼성전자,005930,23,57000,5,-600,-1.04,12172110,15414702,5919637922,12172110,-1.04,78.96,0.21,0.21,699074786500,0.21,0.21,699074786500
로킷헬스케어,376900,24,15190,2,440,2.98,11778861,42739712,9669449,11778861,2.98,27.56,121.82,121.82,188304863705,128.20,128.20,188304863705
케이쓰리아이,431190,25,5580,2,875,18.60,11643479,144219,7486442,11643479,18.60,8073.47,155.53,155.53,65214691532,156.11,156.11,65214691532
형지글로벌,308100,26,8650,2,1210,16.26,11007939,9821837,8704152,11007939,16.26,112.08,126.47,126.47,92913079695,123.41,123.41,92913079695
스톰테크,352090,27,4285,2,545,14.57,10572698,145012,26872998,10572698,14.57,7290.91,39.34,39.34,46139529915,40.07,40.07,46139529915
KODEX 인버스,114800,28,4350,3,0,0.00,9881297,16110686,123300000,9881297,0.00,61.33,8.01,8.01,42833546322,7.99,7.99,42833546322
폴라리스AI,039980,29,2945,5,-5,-0.17,9825404,19839708,72696064,9825404,-0.17,49.52,13.52,13.52,30839544161,14.40,14.40,30839544161
한솔홈데코,025750,30,839,5,-102,-10.84,9710948,14490343,80565149,9710948,-10.84,67.02,12.05,12.05,8806387367,13.03,13.03,8806387367
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2370 2 330 16.18 100118477 65261656 45212464 100118477 16.18 153.41 221.44 221.44 220950878418 206.20 206.20 220950878418
3 KODEX 200선물인버스2X 252670 2 2065 5 -5 -0.24 73816390 89552576 555400000 73816390 -0.24 82.43 13.29 13.29 151335087566 13.20 13.20 151335087566
4 대영포장 014160 3 1640 5 -247 -13.09 56568560 26533134 108394549 56568560 -13.09 213.20 52.19 52.19 107617921010 60.54 60.54 107617921010
5 메이슨캐피탈 021880 4 397 2 72 22.15 55944567 11289487 152184408 55944567 22.15 495.55 36.76 36.76 22480385255 37.21 37.21 22480385255
6 넥스트아이 137940 5 929 5 -107 -10.33 41799078 6243206 85368992 41799078 -10.33 669.51 48.96 48.96 43900296999 55.35 55.35 43900296999
7 평화산업 090080 6 1939 5 -146 -7.00 39668091 12026982 54902259 39668091 -7.00 329.83 72.25 72.25 90198903137 84.73 84.73 90198903137
8 휴림로봇 090710 7 2115 2 110 5.49 31290644 3408923 110237793 31290644 5.49 917.90 28.38 28.38 68976645315 29.58 29.58 68976645315
9 KODEX 코스닥150레버리지 233740 8 7070 2 160 2.32 31031213 26828024 261300000 31031213 2.32 115.67 11.88 11.88 220651324263 11.94 11.94 220651324263
10 비큐AI 148780 9 1832 2 243 15.29 29272542 13885812 31445725 29272542 15.29 210.81 93.09 93.09 55154696931 95.74 95.74 55154696931
11 프롬바이오 377220 10 2580 2 280 12.17 24151010 412977 28310000 24151010 12.17 5848.03 85.31 85.31 65781325531 90.06 90.06 65781325531
12 KODEX 코스닥150선물인버스 251340 11 3902 5 -48 -1.22 21471734 23709644 67300000 21471734 -1.22 90.56 31.90 31.90 83563168850 31.82 31.82 83563168850
13 이스트에이드 239340 12 3000 2 130 4.53 19186381 29049040 26979634 19186381 4.53 66.05 71.11 71.11 61030658336 75.40 75.40 61030658336
14 iMBC 052220 13 4605 2 190 4.30 18384980 392033 23000000 18384980 4.30 4689.65 79.93 79.93 90695230528 85.63 85.63 90695230528
15 에스엘에스바이오 246250 14 2240 2 280 14.29 17856855 11879913 15348206 17856855 14.29 150.31 116.34 116.34 41735598800 121.40 121.40 41735598800
16 형지I&C 011080 15 2500 5 -5 -0.20 17622920 36929948 31541686 17622920 -0.20 47.72 55.87 55.87 45114679551 57.21 57.21 45114679551
17 포메탈 119500 16 3770 2 605 19.12 16848103 1899081 11847232 16848103 19.12 887.17 142.21 142.21 63770961509 142.78 142.78 63770961509
18 나우IB 293580 17 1795 2 187 11.63 14774643 10879217 94929950 14774643 11.63 135.81 15.56 15.56 26149060678 15.35 15.35 26149060678
19 KODEX 레버리지 122630 18 16290 2 55 0.34 14622586 15058837 151350000 14622586 0.34 97.10 9.66 9.66 239667128140 9.72 9.72 239667128140
20 윌비스 008600 19 770 5 -145 -15.85 14034502 17114424 67236039 14034502 -15.85 82.00 20.87 20.87 11473984144 22.16 22.16 11473984144
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 104 2 2 1.96 13466182 20851564 1497000000 13466182 1.96 64.58 0.90 0.90 1390914335 0.89 0.89 1390914335
22 로보로보 215100 21 4920 2 370 8.13 12850648 495589 20348454 12850648 8.13 2593.01 63.15 63.15 67684600423 67.61 67.61 67684600423
23 KODEX 2차전지산업레버리지 462330 22 824 5 -32 -3.74 12346602 13058091 231500000 12346602 -3.74 94.55 5.33 5.33 10381612150 5.44 5.44 10381612150
24 삼성전자 005930 23 57000 5 -600 -1.04 12172110 15414702 5919637922 12172110 -1.04 78.96 0.21 0.21 699074786500 0.21 0.21 699074786500
25 로킷헬스케어 376900 24 15190 2 440 2.98 11778861 42739712 9669449 11778861 2.98 27.56 121.82 121.82 188304863705 128.20 128.20 188304863705
26 케이쓰리아이 431190 25 5580 2 875 18.60 11643479 144219 7486442 11643479 18.60 8073.47 155.53 155.53 65214691532 156.11 156.11 65214691532
27 형지글로벌 308100 26 8650 2 1210 16.26 11007939 9821837 8704152 11007939 16.26 112.08 126.47 126.47 92913079695 123.41 123.41 92913079695
28 스톰테크 352090 27 4285 2 545 14.57 10572698 145012 26872998 10572698 14.57 7290.91 39.34 39.34 46139529915 40.07 40.07 46139529915
29 KODEX 인버스 114800 28 4350 3 0 0.00 9881297 16110686 123300000 9881297 0.00 61.33 8.01 8.01 42833546322 7.99 7.99 42833546322
30 폴라리스AI 039980 29 2945 5 -5 -0.17 9825404 19839708 72696064 9825404 -0.17 49.52 13.52 13.52 30839544161 14.40 14.40 30839544161
31 한솔홈데코 025750 30 839 5 -102 -10.84 9710948 14490343 80565149 9710948 -10.84 67.02 12.05 12.05 8806387367 13.03 13.03 8806387367

31
top30/20250513/top30-av-20250513-141000.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
우듬지팜,403490,1,2295,2,255,12.50,104061071,65261656,45212464,104061071,12.50,159.45,230.16,230.16,230058355984,221.72,221.72,230058355984
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,74450120,89552576,555400000,74450120,-0.48,83.14,13.40,13.40,152642545566,13.34,13.34,152642545566
대영포장,014160,3,1619,5,-268,-14.20,57109377,26533134,108394549,57109377,-14.20,215.24,52.69,52.69,108499111618,61.83,61.83,108499111618
메이슨캐피탈,021880,4,394,2,69,21.23,56610400,11289487,152184408,56610400,21.23,501.44,37.20,37.20,22743139359,37.93,37.93,22743139359
넥스트아이,137940,5,915,5,-121,-11.68,42368703,6243206,85368992,42368703,-11.68,678.64,49.63,49.63,44430210626,56.88,56.88,44430210626
평화산업,090080,6,1872,5,-213,-10.22,40630480,12026982,54902259,40630480,-10.22,337.83,74.01,74.01,92027951167,89.54,89.54,92027951167
휴림로봇,090710,7,2125,2,120,5.99,31400178,3408923,110237793,31400178,5.99,921.12,28.48,28.48,69209096896,29.54,29.54,69209096896
KODEX 코스닥150레버리지,233740,8,7080,2,170,2.46,31281645,26828024,261300000,31281645,2.46,116.60,11.97,11.97,222423491585,12.02,12.02,222423491585
비큐AI,148780,9,1843,2,254,15.98,29495223,13885812,31445725,29495223,15.98,212.41,93.80,93.80,55562644941,95.87,95.87,55562644941
프롬바이오,377220,10,2515,2,215,9.35,24570943,412977,28310000,24570943,9.35,5949.71,86.79,86.79,66847062826,93.89,93.89,66847062826
KODEX 코스닥150선물인버스,251340,11,3900,5,-50,-1.27,21785167,23709644,67300000,21785167,-1.27,91.88,32.37,32.37,84785770622,32.30,32.30,84785770622
나우IB,293580,12,1749,2,141,8.77,20303625,10879217,94929950,20303625,8.77,186.63,21.39,21.39,35927973563,21.64,21.64,35927973563
이스트에이드,239340,13,3040,2,170,5.92,19454841,29049040,26979634,19454841,5.92,66.97,72.11,72.11,61831253086,75.39,75.39,61831253086
iMBC,052220,14,4615,2,200,4.53,18453111,392033,23000000,18453111,4.53,4707.03,80.23,80.23,91009077978,85.74,85.74,91009077978
에스엘에스바이오,246250,15,2225,2,265,13.52,17978180,11879913,15348206,17978180,13.52,151.33,117.14,117.14,42005914663,123.01,123.01,42005914663
형지I&C,011080,16,2500,5,-5,-0.20,17771400,36929948,31541686,17771400,-0.20,48.12,56.34,56.34,45487314865,57.69,57.69,45487314865
포메탈,119500,17,3710,2,545,17.22,17193034,1899081,11847232,17193034,17.22,905.33,145.12,145.12,65045505554,147.99,147.99,65045505554
KODEX 레버리지,122630,18,16305,2,70,0.43,14905168,15058837,151350000,14905168,0.43,98.98,9.85,9.85,244272222633,9.90,9.90,244272222633
윌비스,008600,19,769,5,-146,-15.96,14103094,17114424,67236039,14103094,-15.96,82.40,20.98,20.98,11526859499,22.29,22.29,11526859499
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,103,2,1,0.98,13466183,20851564,1497000000,13466183,0.98,64.58,0.90,0.90,1390914438,0.90,0.90,1390914438
로보로보,215100,21,4895,2,345,7.58,12925988,495589,20348454,12925988,7.58,2608.21,63.52,63.52,68054543387,68.32,68.32,68054543387
KODEX 2차전지산업레버리지,462330,22,820,5,-36,-4.21,12790964,13058091,231500000,12790964,-4.21,97.95,5.53,5.53,10746771476,5.66,5.66,10746771476
삼성전자,005930,23,57000,5,-600,-1.04,12292426,15414702,5919637922,12292426,-1.04,79.74,0.21,0.21,705928570950,0.21,0.21,705928570950
로킷헬스케어,376900,24,15280,2,530,3.59,11996835,42739712,9669449,11996835,3.59,28.07,124.07,124.07,191650005110,129.71,129.71,191650005110
케이쓰리아이,431190,25,5690,2,985,20.94,11898711,144219,7486442,11898711,20.94,8250.45,158.94,158.94,66644703632,156.45,156.45,66644703632
형지글로벌,308100,26,8660,2,1220,16.40,11131299,9821837,8704152,11131299,16.40,113.33,127.88,127.88,93983846640,124.68,124.68,93983846640
스톰테크,352090,27,4280,2,540,14.44,10603715,145012,26872998,10603715,14.44,7312.30,39.46,39.46,46272295000,40.23,40.23,46272295000
폴라리스AI,039980,28,2855,5,-95,-3.22,10149359,19839708,72696064,10149359,-3.22,51.16,13.96,13.96,31777878531,15.31,15.31,31777878531
KODEX 인버스,114800,29,4345,5,-5,-0.11,9905253,16110686,123300000,9905253,-0.11,61.48,8.03,8.03,42937701327,8.01,8.01,42937701327
한솔홈데코,025750,30,826,5,-115,-12.22,9851511,14490343,80565149,9851511,-12.22,67.99,12.23,12.23,8923662333,13.41,13.41,8923662333
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2295 2 255 12.50 104061071 65261656 45212464 104061071 12.50 159.45 230.16 230.16 230058355984 221.72 221.72 230058355984
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 74450120 89552576 555400000 74450120 -0.48 83.14 13.40 13.40 152642545566 13.34 13.34 152642545566
4 대영포장 014160 3 1619 5 -268 -14.20 57109377 26533134 108394549 57109377 -14.20 215.24 52.69 52.69 108499111618 61.83 61.83 108499111618
5 메이슨캐피탈 021880 4 394 2 69 21.23 56610400 11289487 152184408 56610400 21.23 501.44 37.20 37.20 22743139359 37.93 37.93 22743139359
6 넥스트아이 137940 5 915 5 -121 -11.68 42368703 6243206 85368992 42368703 -11.68 678.64 49.63 49.63 44430210626 56.88 56.88 44430210626
7 평화산업 090080 6 1872 5 -213 -10.22 40630480 12026982 54902259 40630480 -10.22 337.83 74.01 74.01 92027951167 89.54 89.54 92027951167
8 휴림로봇 090710 7 2125 2 120 5.99 31400178 3408923 110237793 31400178 5.99 921.12 28.48 28.48 69209096896 29.54 29.54 69209096896
9 KODEX 코스닥150레버리지 233740 8 7080 2 170 2.46 31281645 26828024 261300000 31281645 2.46 116.60 11.97 11.97 222423491585 12.02 12.02 222423491585
10 비큐AI 148780 9 1843 2 254 15.98 29495223 13885812 31445725 29495223 15.98 212.41 93.80 93.80 55562644941 95.87 95.87 55562644941
11 프롬바이오 377220 10 2515 2 215 9.35 24570943 412977 28310000 24570943 9.35 5949.71 86.79 86.79 66847062826 93.89 93.89 66847062826
12 KODEX 코스닥150선물인버스 251340 11 3900 5 -50 -1.27 21785167 23709644 67300000 21785167 -1.27 91.88 32.37 32.37 84785770622 32.30 32.30 84785770622
13 나우IB 293580 12 1749 2 141 8.77 20303625 10879217 94929950 20303625 8.77 186.63 21.39 21.39 35927973563 21.64 21.64 35927973563
14 이스트에이드 239340 13 3040 2 170 5.92 19454841 29049040 26979634 19454841 5.92 66.97 72.11 72.11 61831253086 75.39 75.39 61831253086
15 iMBC 052220 14 4615 2 200 4.53 18453111 392033 23000000 18453111 4.53 4707.03 80.23 80.23 91009077978 85.74 85.74 91009077978
16 에스엘에스바이오 246250 15 2225 2 265 13.52 17978180 11879913 15348206 17978180 13.52 151.33 117.14 117.14 42005914663 123.01 123.01 42005914663
17 형지I&C 011080 16 2500 5 -5 -0.20 17771400 36929948 31541686 17771400 -0.20 48.12 56.34 56.34 45487314865 57.69 57.69 45487314865
18 포메탈 119500 17 3710 2 545 17.22 17193034 1899081 11847232 17193034 17.22 905.33 145.12 145.12 65045505554 147.99 147.99 65045505554
19 KODEX 레버리지 122630 18 16305 2 70 0.43 14905168 15058837 151350000 14905168 0.43 98.98 9.85 9.85 244272222633 9.90 9.90 244272222633
20 윌비스 008600 19 769 5 -146 -15.96 14103094 17114424 67236039 14103094 -15.96 82.40 20.98 20.98 11526859499 22.29 22.29 11526859499
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 103 2 1 0.98 13466183 20851564 1497000000 13466183 0.98 64.58 0.90 0.90 1390914438 0.90 0.90 1390914438
22 로보로보 215100 21 4895 2 345 7.58 12925988 495589 20348454 12925988 7.58 2608.21 63.52 63.52 68054543387 68.32 68.32 68054543387
23 KODEX 2차전지산업레버리지 462330 22 820 5 -36 -4.21 12790964 13058091 231500000 12790964 -4.21 97.95 5.53 5.53 10746771476 5.66 5.66 10746771476
24 삼성전자 005930 23 57000 5 -600 -1.04 12292426 15414702 5919637922 12292426 -1.04 79.74 0.21 0.21 705928570950 0.21 0.21 705928570950
25 로킷헬스케어 376900 24 15280 2 530 3.59 11996835 42739712 9669449 11996835 3.59 28.07 124.07 124.07 191650005110 129.71 129.71 191650005110
26 케이쓰리아이 431190 25 5690 2 985 20.94 11898711 144219 7486442 11898711 20.94 8250.45 158.94 158.94 66644703632 156.45 156.45 66644703632
27 형지글로벌 308100 26 8660 2 1220 16.40 11131299 9821837 8704152 11131299 16.40 113.33 127.88 127.88 93983846640 124.68 124.68 93983846640
28 스톰테크 352090 27 4280 2 540 14.44 10603715 145012 26872998 10603715 14.44 7312.30 39.46 39.46 46272295000 40.23 40.23 46272295000
29 폴라리스AI 039980 28 2855 5 -95 -3.22 10149359 19839708 72696064 10149359 -3.22 51.16 13.96 13.96 31777878531 15.31 15.31 31777878531
30 KODEX 인버스 114800 29 4345 5 -5 -0.11 9905253 16110686 123300000 9905253 -0.11 61.48 8.03 8.03 42937701327 8.01 8.01 42937701327
31 한솔홈데코 025750 30 826 5 -115 -12.22 9851511 14490343 80565149 9851511 -12.22 67.99 12.23 12.23 8923662333 13.41 13.41 8923662333

31
top30/20250513/top30-av-20250513-142001.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
우듬지팜,403490,1,2210,2,170,8.33,107033429,65261656,45212464,107033429,8.33,164.01,236.73,236.73,236721509561,236.91,236.91,236721509561
KODEX 200선물인버스2X,252670,2,2062,5,-8,-0.39,75057673,89552576,555400000,75057673,-0.39,83.81,13.51,13.51,153896340217,13.44,13.44,153896340217
대영포장,014160,3,1628,5,-259,-13.73,57309994,26533134,108394549,57309994,-13.73,215.99,52.87,52.87,108825674847,61.67,61.67,108825674847
메이슨캐피탈,021880,4,388,2,63,19.38,57170459,11289487,152184408,57170459,19.38,506.40,37.57,37.57,22961040015,38.89,38.89,22961040015
넥스트아이,137940,5,925,5,-111,-10.71,42622085,6243206,85368992,42622085,-10.71,682.70,49.93,49.93,44663613957,56.56,56.56,44663613957
평화산업,090080,6,1868,5,-217,-10.41,41367295,12026982,54902259,41367295,-10.41,343.95,75.35,75.35,93396507335,91.07,91.07,93396507335
KODEX 코스닥150레버리지,233740,7,7065,2,155,2.24,31712485,26828024,261300000,31712485,2.24,118.21,12.14,12.14,225471122510,12.21,12.21,225471122510
휴림로봇,090710,8,2115,2,110,5.49,31529253,3408923,110237793,31529253,5.49,924.90,28.60,28.60,69482440702,29.80,29.80,69482440702
비큐AI,148780,9,1849,2,260,16.36,29726137,13885812,31445725,29726137,16.36,214.08,94.53,94.53,55985303349,96.29,96.29,55985303349
프롬바이오,377220,10,2455,2,155,6.74,25203643,412977,28310000,25203643,6.74,6102.92,89.03,89.03,68415860028,98.44,98.44,68415860028
나우IB,293580,11,1766,2,158,9.83,23227459,10879217,94929950,23227459,9.83,213.50,24.47,24.47,41075971468,24.50,24.50,41075971468
KODEX 코스닥150선물인버스,251340,12,3905,5,-45,-1.14,21890588,23709644,67300000,21890588,-1.14,92.33,32.53,32.53,85197306687,32.42,32.42,85197306687
이스트에이드,239340,13,2915,2,45,1.57,20106122,29049040,26979634,20106122,1.57,69.21,74.52,74.52,63752539546,81.06,81.06,63752539546
iMBC,052220,14,4615,2,200,4.53,18492050,392033,23000000,18492050,4.53,4716.96,80.40,80.40,91188708583,85.91,85.91,91188708583
에스엘에스바이오,246250,15,2240,2,280,14.29,18081304,11879913,15348206,18081304,14.29,152.20,117.81,117.81,42235919853,122.85,122.85,42235919853
형지I&C,011080,16,2515,2,10,0.40,17858076,36929948,31541686,17858076,0.40,48.36,56.62,56.62,45705013647,57.62,57.62,45705013647
포메탈,119500,17,3690,2,525,16.59,17330710,1899081,11847232,17330710,16.59,912.58,146.28,146.28,65553150774,149.95,149.95,65553150774
KODEX 레버리지,122630,18,16300,2,65,0.40,15076390,15058837,151350000,15076390,0.40,100.12,9.96,9.96,247061947268,10.01,10.01,247061947268
윌비스,008600,19,766,5,-149,-16.28,14154735,17114424,67236039,14154735,-16.28,82.71,21.05,21.05,11566469011,22.46,22.46,11566469011
KODEX 2차전지산업레버리지,462330,20,818,5,-38,-4.44,13504126,13058091,231500000,13504126,-4.44,103.42,5.83,5.83,11330215720,5.98,5.98,11330215720
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,103,2,1,0.98,13484286,20851564,1497000000,13484286,0.98,64.67,0.90,0.90,1392780150,0.90,0.90,1392780150
로보로보,215100,22,4840,2,290,6.37,13049665,495589,20348454,13049665,6.37,2633.16,64.13,64.13,68656189724,69.71,69.71,68656189724
삼성전자,005930,23,57000,5,-600,-1.04,12559332,15414702,5919637922,12559332,-1.04,81.48,0.21,0.21,721138977350,0.21,0.21,721138977350
케이쓰리아이,431190,24,5530,2,825,17.53,12170492,144219,7486442,12170492,17.53,8438.90,162.57,162.57,68162835592,164.64,164.64,68162835592
로킷헬스케어,376900,25,15280,2,530,3.59,12081145,42739712,9669449,12081145,3.59,28.27,124.94,124.94,192935893375,130.58,130.58,192935893375
형지글로벌,308100,26,8680,2,1240,16.67,11246290,9821837,8704152,11246290,16.67,114.50,129.21,129.21,94984318155,125.72,125.72,94984318155
스톰테크,352090,27,4310,2,570,15.24,10644177,145012,26872998,10644177,15.24,7340.20,39.61,39.61,46446085456,40.10,40.10,46446085456
폴라리스AI,039980,28,2840,5,-110,-3.73,10467083,19839708,72696064,10467083,-3.73,52.76,14.40,14.40,32683245783,15.83,15.83,32683245783
일신바이오,068330,29,1291,2,256,24.73,10353951,64375,44216140,10353951,24.73,9999.99,23.42,23.42,12702906935,22.25,22.25,12702906935
KODEX 인버스,114800,30,4345,5,-5,-0.11,9946349,16110686,123300000,9946349,-0.11,61.74,8.07,8.07,43116451362,8.05,8.05,43116451362
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2210 2 170 8.33 107033429 65261656 45212464 107033429 8.33 164.01 236.73 236.73 236721509561 236.91 236.91 236721509561
3 KODEX 200선물인버스2X 252670 2 2062 5 -8 -0.39 75057673 89552576 555400000 75057673 -0.39 83.81 13.51 13.51 153896340217 13.44 13.44 153896340217
4 대영포장 014160 3 1628 5 -259 -13.73 57309994 26533134 108394549 57309994 -13.73 215.99 52.87 52.87 108825674847 61.67 61.67 108825674847
5 메이슨캐피탈 021880 4 388 2 63 19.38 57170459 11289487 152184408 57170459 19.38 506.40 37.57 37.57 22961040015 38.89 38.89 22961040015
6 넥스트아이 137940 5 925 5 -111 -10.71 42622085 6243206 85368992 42622085 -10.71 682.70 49.93 49.93 44663613957 56.56 56.56 44663613957
7 평화산업 090080 6 1868 5 -217 -10.41 41367295 12026982 54902259 41367295 -10.41 343.95 75.35 75.35 93396507335 91.07 91.07 93396507335
8 KODEX 코스닥150레버리지 233740 7 7065 2 155 2.24 31712485 26828024 261300000 31712485 2.24 118.21 12.14 12.14 225471122510 12.21 12.21 225471122510
9 휴림로봇 090710 8 2115 2 110 5.49 31529253 3408923 110237793 31529253 5.49 924.90 28.60 28.60 69482440702 29.80 29.80 69482440702
10 비큐AI 148780 9 1849 2 260 16.36 29726137 13885812 31445725 29726137 16.36 214.08 94.53 94.53 55985303349 96.29 96.29 55985303349
11 프롬바이오 377220 10 2455 2 155 6.74 25203643 412977 28310000 25203643 6.74 6102.92 89.03 89.03 68415860028 98.44 98.44 68415860028
12 나우IB 293580 11 1766 2 158 9.83 23227459 10879217 94929950 23227459 9.83 213.50 24.47 24.47 41075971468 24.50 24.50 41075971468
13 KODEX 코스닥150선물인버스 251340 12 3905 5 -45 -1.14 21890588 23709644 67300000 21890588 -1.14 92.33 32.53 32.53 85197306687 32.42 32.42 85197306687
14 이스트에이드 239340 13 2915 2 45 1.57 20106122 29049040 26979634 20106122 1.57 69.21 74.52 74.52 63752539546 81.06 81.06 63752539546
15 iMBC 052220 14 4615 2 200 4.53 18492050 392033 23000000 18492050 4.53 4716.96 80.40 80.40 91188708583 85.91 85.91 91188708583
16 에스엘에스바이오 246250 15 2240 2 280 14.29 18081304 11879913 15348206 18081304 14.29 152.20 117.81 117.81 42235919853 122.85 122.85 42235919853
17 형지I&C 011080 16 2515 2 10 0.40 17858076 36929948 31541686 17858076 0.40 48.36 56.62 56.62 45705013647 57.62 57.62 45705013647
18 포메탈 119500 17 3690 2 525 16.59 17330710 1899081 11847232 17330710 16.59 912.58 146.28 146.28 65553150774 149.95 149.95 65553150774
19 KODEX 레버리지 122630 18 16300 2 65 0.40 15076390 15058837 151350000 15076390 0.40 100.12 9.96 9.96 247061947268 10.01 10.01 247061947268
20 윌비스 008600 19 766 5 -149 -16.28 14154735 17114424 67236039 14154735 -16.28 82.71 21.05 21.05 11566469011 22.46 22.46 11566469011
21 KODEX 2차전지산업레버리지 462330 20 818 5 -38 -4.44 13504126 13058091 231500000 13504126 -4.44 103.42 5.83 5.83 11330215720 5.98 5.98 11330215720
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 103 2 1 0.98 13484286 20851564 1497000000 13484286 0.98 64.67 0.90 0.90 1392780150 0.90 0.90 1392780150
23 로보로보 215100 22 4840 2 290 6.37 13049665 495589 20348454 13049665 6.37 2633.16 64.13 64.13 68656189724 69.71 69.71 68656189724
24 삼성전자 005930 23 57000 5 -600 -1.04 12559332 15414702 5919637922 12559332 -1.04 81.48 0.21 0.21 721138977350 0.21 0.21 721138977350
25 케이쓰리아이 431190 24 5530 2 825 17.53 12170492 144219 7486442 12170492 17.53 8438.90 162.57 162.57 68162835592 164.64 164.64 68162835592
26 로킷헬스케어 376900 25 15280 2 530 3.59 12081145 42739712 9669449 12081145 3.59 28.27 124.94 124.94 192935893375 130.58 130.58 192935893375
27 형지글로벌 308100 26 8680 2 1240 16.67 11246290 9821837 8704152 11246290 16.67 114.50 129.21 129.21 94984318155 125.72 125.72 94984318155
28 스톰테크 352090 27 4310 2 570 15.24 10644177 145012 26872998 10644177 15.24 7340.20 39.61 39.61 46446085456 40.10 40.10 46446085456
29 폴라리스AI 039980 28 2840 5 -110 -3.73 10467083 19839708 72696064 10467083 -3.73 52.76 14.40 14.40 32683245783 15.83 15.83 32683245783
30 일신바이오 068330 29 1291 2 256 24.73 10353951 64375 44216140 10353951 24.73 9999.99 23.42 23.42 12702906935 22.25 22.25 12702906935
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 9946349 16110686 123300000 9946349 -0.11 61.74 8.07 8.07 43116451362 8.05 8.05 43116451362

31
top30/20250513/top30-av-20250513-143001.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
우듬지팜,403490,1,2215,2,175,8.58,109342222,65261656,45212464,109342222,8.58,167.54,241.84,241.84,241823745428,241.47,241.47,241823745428
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,75336288,89552576,555400000,75336288,-0.48,84.13,13.56,13.56,154470459333,13.50,13.50,154470459333
대영포장,014160,3,1623,5,-264,-13.99,57527517,26533134,108394549,57527517,-13.99,216.81,53.07,53.07,109179007368,62.06,62.06,109179007368
메이슨캐피탈,021880,4,387,2,62,19.08,57455328,11289487,152184408,57455328,19.08,508.93,37.75,37.75,23071062118,39.17,39.17,23071062118
넥스트아이,137940,5,938,5,-98,-9.46,42861542,6243206,85368992,42861542,-9.46,686.53,50.21,50.21,44886508718,56.05,56.05,44886508718
평화산업,090080,6,1864,5,-221,-10.60,41826497,12026982,54902259,41826497,-10.60,347.77,76.18,76.18,94256487795,92.10,92.10,94256487795
KODEX 코스닥150레버리지,233740,7,7080,2,170,2.46,32216048,26828024,261300000,32216048,2.46,120.08,12.33,12.33,229031961428,12.38,12.38,229031961428
비큐AI,148780,8,1956,2,367,23.10,31691507,13885812,31445725,31691507,23.10,228.23,100.78,100.78,59808124358,97.24,97.24,59808124358
휴림로봇,090710,9,2115,2,110,5.49,31651997,3408923,110237793,31651997,5.49,928.50,28.71,28.71,69742198808,29.91,29.91,69742198808
나우IB,293580,10,1781,2,173,10.76,26128207,10879217,94929950,26128207,10.76,240.17,27.52,27.52,46243897755,27.35,27.35,46243897755
프롬바이오,377220,11,2445,2,145,6.30,26089281,412977,28310000,26089281,6.30,6317.37,92.16,92.16,70593531055,101.99,101.99,70593531055
KODEX 코스닥150선물인버스,251340,12,3900,5,-50,-1.27,21957907,23709644,67300000,21957907,-1.27,92.61,32.63,32.63,85460078432,32.56,32.56,85460078432
이스트에이드,239340,13,2905,2,35,1.22,20304019,29049040,26979634,20304019,1.22,69.90,75.26,75.26,64323140658,82.07,82.07,64323140658
에스엘에스바이오,246250,14,2395,2,435,22.19,19078236,11879913,15348206,19078236,22.19,160.59,124.30,124.30,44567999475,121.24,121.24,44567999475
iMBC,052220,15,4610,2,195,4.42,18516079,392033,23000000,18516079,4.42,4723.09,80.50,80.50,91299517405,86.11,86.11,91299517405
형지I&C,011080,16,2510,2,5,0.20,17966637,36929948,31541686,17966637,0.20,48.65,56.96,56.96,45977544414,58.07,58.07,45977544414
포메탈,119500,17,3675,2,510,16.11,17447477,1899081,11847232,17447477,16.11,918.73,147.27,147.27,65982430747,151.55,151.55,65982430747
KODEX 레버리지,122630,18,16315,2,80,0.49,15558169,15058837,151350000,15558169,0.49,103.32,10.28,10.28,254917928078,10.32,10.32,254917928078
윌비스,008600,19,765,5,-150,-16.39,14209960,17114424,67236039,14209960,-16.39,83.03,21.13,21.13,11608677395,22.57,22.57,11608677395
KODEX 2차전지산업레버리지,462330,20,819,5,-37,-4.32,13803514,13058091,231500000,13803514,-4.32,105.71,5.96,5.96,11575265191,6.11,6.11,11575265191
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,104,2,2,1.96,13490287,20851564,1497000000,13490287,1.96,64.70,0.90,0.90,1393404254,0.89,0.89,1393404254
로보로보,215100,22,4875,2,325,7.14,13123619,495589,20348454,13123619,7.14,2648.09,64.49,64.49,69014785411,69.57,69.57,69014785411
삼성전자,005930,23,57000,5,-600,-1.04,12819842,15414702,5919637922,12819842,-1.04,83.17,0.22,0.22,735966144550,0.22,0.22,735966144550
로킷헬스케어,376900,24,15370,2,620,4.20,12501023,42739712,9669449,12501023,4.20,29.25,129.28,129.28,199432040270,134.19,134.19,199432040270
케이쓰리아이,431190,25,5540,2,835,17.75,12260061,144219,7486442,12260061,17.75,8501.00,163.76,163.76,68658592402,165.54,165.54,68658592402
형지글로벌,308100,26,8540,2,1100,14.78,11377208,9821837,8704152,11377208,14.78,115.84,130.71,130.71,96106741475,129.29,129.29,96106741475
일신바이오,068330,27,1259,2,224,21.64,11114641,64375,44216140,11114641,21.64,9999.99,25.14,25.14,13665197599,24.55,24.55,13665197599
스톰테크,352090,28,4295,2,555,14.84,10661362,145012,26872998,10661362,14.84,7352.06,39.67,39.67,46519752426,40.30,40.30,46519752426
폴라리스AI,039980,29,2855,5,-95,-3.22,10574522,19839708,72696064,10574522,-3.22,53.30,14.55,14.55,32988238429,15.89,15.89,32988238429
한솔홈데코,025750,30,820,5,-121,-12.86,10037563,14490343,80565149,10037563,-12.86,69.27,12.46,12.46,9077109595,13.74,13.74,9077109595
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2215 2 175 8.58 109342222 65261656 45212464 109342222 8.58 167.54 241.84 241.84 241823745428 241.47 241.47 241823745428
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 75336288 89552576 555400000 75336288 -0.48 84.13 13.56 13.56 154470459333 13.50 13.50 154470459333
4 대영포장 014160 3 1623 5 -264 -13.99 57527517 26533134 108394549 57527517 -13.99 216.81 53.07 53.07 109179007368 62.06 62.06 109179007368
5 메이슨캐피탈 021880 4 387 2 62 19.08 57455328 11289487 152184408 57455328 19.08 508.93 37.75 37.75 23071062118 39.17 39.17 23071062118
6 넥스트아이 137940 5 938 5 -98 -9.46 42861542 6243206 85368992 42861542 -9.46 686.53 50.21 50.21 44886508718 56.05 56.05 44886508718
7 평화산업 090080 6 1864 5 -221 -10.60 41826497 12026982 54902259 41826497 -10.60 347.77 76.18 76.18 94256487795 92.10 92.10 94256487795
8 KODEX 코스닥150레버리지 233740 7 7080 2 170 2.46 32216048 26828024 261300000 32216048 2.46 120.08 12.33 12.33 229031961428 12.38 12.38 229031961428
9 비큐AI 148780 8 1956 2 367 23.10 31691507 13885812 31445725 31691507 23.10 228.23 100.78 100.78 59808124358 97.24 97.24 59808124358
10 휴림로봇 090710 9 2115 2 110 5.49 31651997 3408923 110237793 31651997 5.49 928.50 28.71 28.71 69742198808 29.91 29.91 69742198808
11 나우IB 293580 10 1781 2 173 10.76 26128207 10879217 94929950 26128207 10.76 240.17 27.52 27.52 46243897755 27.35 27.35 46243897755
12 프롬바이오 377220 11 2445 2 145 6.30 26089281 412977 28310000 26089281 6.30 6317.37 92.16 92.16 70593531055 101.99 101.99 70593531055
13 KODEX 코스닥150선물인버스 251340 12 3900 5 -50 -1.27 21957907 23709644 67300000 21957907 -1.27 92.61 32.63 32.63 85460078432 32.56 32.56 85460078432
14 이스트에이드 239340 13 2905 2 35 1.22 20304019 29049040 26979634 20304019 1.22 69.90 75.26 75.26 64323140658 82.07 82.07 64323140658
15 에스엘에스바이오 246250 14 2395 2 435 22.19 19078236 11879913 15348206 19078236 22.19 160.59 124.30 124.30 44567999475 121.24 121.24 44567999475
16 iMBC 052220 15 4610 2 195 4.42 18516079 392033 23000000 18516079 4.42 4723.09 80.50 80.50 91299517405 86.11 86.11 91299517405
17 형지I&C 011080 16 2510 2 5 0.20 17966637 36929948 31541686 17966637 0.20 48.65 56.96 56.96 45977544414 58.07 58.07 45977544414
18 포메탈 119500 17 3675 2 510 16.11 17447477 1899081 11847232 17447477 16.11 918.73 147.27 147.27 65982430747 151.55 151.55 65982430747
19 KODEX 레버리지 122630 18 16315 2 80 0.49 15558169 15058837 151350000 15558169 0.49 103.32 10.28 10.28 254917928078 10.32 10.32 254917928078
20 윌비스 008600 19 765 5 -150 -16.39 14209960 17114424 67236039 14209960 -16.39 83.03 21.13 21.13 11608677395 22.57 22.57 11608677395
21 KODEX 2차전지산업레버리지 462330 20 819 5 -37 -4.32 13803514 13058091 231500000 13803514 -4.32 105.71 5.96 5.96 11575265191 6.11 6.11 11575265191
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 104 2 2 1.96 13490287 20851564 1497000000 13490287 1.96 64.70 0.90 0.90 1393404254 0.89 0.89 1393404254
23 로보로보 215100 22 4875 2 325 7.14 13123619 495589 20348454 13123619 7.14 2648.09 64.49 64.49 69014785411 69.57 69.57 69014785411
24 삼성전자 005930 23 57000 5 -600 -1.04 12819842 15414702 5919637922 12819842 -1.04 83.17 0.22 0.22 735966144550 0.22 0.22 735966144550
25 로킷헬스케어 376900 24 15370 2 620 4.20 12501023 42739712 9669449 12501023 4.20 29.25 129.28 129.28 199432040270 134.19 134.19 199432040270
26 케이쓰리아이 431190 25 5540 2 835 17.75 12260061 144219 7486442 12260061 17.75 8501.00 163.76 163.76 68658592402 165.54 165.54 68658592402
27 형지글로벌 308100 26 8540 2 1100 14.78 11377208 9821837 8704152 11377208 14.78 115.84 130.71 130.71 96106741475 129.29 129.29 96106741475
28 일신바이오 068330 27 1259 2 224 21.64 11114641 64375 44216140 11114641 21.64 9999.99 25.14 25.14 13665197599 24.55 24.55 13665197599
29 스톰테크 352090 28 4295 2 555 14.84 10661362 145012 26872998 10661362 14.84 7352.06 39.67 39.67 46519752426 40.30 40.30 46519752426
30 폴라리스AI 039980 29 2855 5 -95 -3.22 10574522 19839708 72696064 10574522 -3.22 53.30 14.55 14.55 32988238429 15.89 15.89 32988238429
31 한솔홈데코 025750 30 820 5 -121 -12.86 10037563 14490343 80565149 10037563 -12.86 69.27 12.46 12.46 9077109595 13.74 13.74 9077109595

31
top30/20250513/top30-av-20250513-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2165,2,125,6.13,111173213,65261656,45212464,111173213,6.13,170.35,245.89,245.89,245800686201,251.11,251.11,245800686201
KODEX 200선물인버스2X,252670,2,2062,5,-8,-0.39,75835510,89552576,555400000,75835510,-0.39,84.68,13.65,13.65,155498963910,13.58,13.58,155498963910
대영포장,014160,3,1616,5,-271,-14.36,57914769,26533134,108394549,57914769,-14.36,218.27,53.43,53.43,109804030452,62.69,62.69,109804030452
메이슨캐피탈,021880,4,394,2,69,21.23,57775512,11289487,152184408,57775512,21.23,511.76,37.96,37.96,23195774927,38.68,38.68,23195774927
넥스트아이,137940,5,960,5,-76,-7.34,43446611,6243206,85368992,43446611,-7.34,695.90,50.89,50.89,45447660816,55.45,55.45,45447660816
평화산업,090080,6,1826,5,-259,-12.42,42868831,12026982,54902259,42868831,-12.42,356.44,78.08,78.08,96144443539,95.90,95.90,96144443539
비큐AI,148780,7,1952,2,363,22.84,32896079,13885812,31445725,32896079,22.84,236.90,104.61,104.61,62179826130,101.30,101.30,62179826130
KODEX 코스닥150레버리지,233740,8,7077,2,167,2.42,32547280,26828024,261300000,32547280,2.42,121.32,12.46,12.46,231375976825,12.51,12.51,231375976825
나우IB,293580,9,1818,2,210,13.06,32179386,10879217,94929950,32179386,13.06,295.79,33.90,33.90,57247197640,33.17,33.17,57247197640
휴림로봇,090710,10,2110,2,105,5.24,31785420,3408923,110237793,31785420,5.24,932.42,28.83,28.83,70024231358,30.10,30.10,70024231358
프롬바이오,377220,11,2460,2,160,6.96,26472769,412977,28310000,26472769,6.96,6410.23,93.51,93.51,71539478331,102.72,102.72,71539478331
KODEX 코스닥150선물인버스,251340,12,3900,5,-50,-1.27,22050015,23709644,67300000,22050015,-1.27,93.00,32.76,32.76,85819336229,32.70,32.70,85819336229
이스트에이드,239340,13,2945,2,75,2.61,20677070,29049040,26979634,20677070,2.61,71.18,76.64,76.64,65414555910,82.33,82.33,65414555910
에스엘에스바이오,246250,14,2420,2,460,23.47,20205249,11879913,15348206,20205249,23.47,170.08,131.65,131.65,47231313702,127.16,127.16,47231313702
iMBC,052220,15,4630,2,215,4.87,18556227,392033,23000000,18556227,4.87,4733.33,80.68,80.68,91485103903,85.91,85.91,91485103903
형지I&C,011080,16,2465,5,-40,-1.60,18186776,36929948,31541686,18186776,-1.60,49.25,57.66,57.66,46525556197,59.84,59.84,46525556197
포메탈,119500,17,3640,2,475,15.01,17652247,1899081,11847232,17652247,15.01,929.52,149.00,149.00,66728784363,154.74,154.74,66728784363
KODEX 레버리지,122630,18,16315,2,80,0.49,15843720,15058837,151350000,15843720,0.49,105.21,10.47,10.47,259575434118,10.51,10.51,259575434118
윌비스,008600,19,767,5,-148,-16.17,14264465,17114424,67236039,14264465,-16.17,83.35,21.22,21.22,11650475279,22.59,22.59,11650475279
KODEX 2차전지산업레버리지,462330,20,817,5,-39,-4.56,14161495,13058091,231500000,14161495,-4.56,108.45,6.12,6.12,11867829514,6.27,6.27,11867829514
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,104,2,2,1.96,13490787,20851564,1497000000,13490787,1.96,64.70,0.90,0.90,1393456254,0.90,0.90,1393456254
로보로보,215100,22,4865,2,315,6.92,13165818,495589,20348454,13165818,6.92,2656.60,64.70,64.70,69220329414,69.92,69.92,69220329414
삼성전자,005930,23,56900,5,-700,-1.22,12908086,15414702,5919637922,12908086,-1.22,83.74,0.22,0.22,740991098950,0.22,0.22,740991098950
로킷헬스케어,376900,24,15270,2,520,3.53,12635551,42739712,9669449,12635551,3.53,29.56,130.67,130.67,201494970410,136.47,136.47,201494970410
일신바이오,068330,25,1226,2,191,18.45,12309369,64375,44216140,12309369,18.45,9999.99,27.84,27.84,15130165403,27.91,27.91,15130165403
케이쓰리아이,431190,26,5540,2,835,17.75,12307148,144219,7486442,12307148,17.75,8533.65,164.39,164.39,68919704867,166.17,166.17,68919704867
형지글로벌,308100,27,8410,2,970,13.04,11542026,9821837,8704152,11542026,13.04,117.51,132.60,132.60,97501230165,133.19,133.19,97501230165
스톰테크,352090,28,4330,2,590,15.78,10710027,145012,26872998,10710027,15.78,7385.61,39.85,39.85,46729565036,40.16,40.16,46729565036
폴라리스AI,039980,29,2825,5,-125,-4.24,10675095,19839708,72696064,10675095,-4.24,53.81,14.68,14.68,33273626851,16.20,16.20,33273626851
한솔홈데코,025750,30,825,5,-116,-12.33,10123344,14490343,80565149,10123344,-12.33,69.86,12.57,12.57,9147607097,13.76,13.76,9147607097
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2165 2 125 6.13 111173213 65261656 45212464 111173213 6.13 170.35 245.89 245.89 245800686201 251.11 251.11 245800686201
3 KODEX 200선물인버스2X 252670 2 2062 5 -8 -0.39 75835510 89552576 555400000 75835510 -0.39 84.68 13.65 13.65 155498963910 13.58 13.58 155498963910
4 대영포장 014160 3 1616 5 -271 -14.36 57914769 26533134 108394549 57914769 -14.36 218.27 53.43 53.43 109804030452 62.69 62.69 109804030452
5 메이슨캐피탈 021880 4 394 2 69 21.23 57775512 11289487 152184408 57775512 21.23 511.76 37.96 37.96 23195774927 38.68 38.68 23195774927
6 넥스트아이 137940 5 960 5 -76 -7.34 43446611 6243206 85368992 43446611 -7.34 695.90 50.89 50.89 45447660816 55.45 55.45 45447660816
7 평화산업 090080 6 1826 5 -259 -12.42 42868831 12026982 54902259 42868831 -12.42 356.44 78.08 78.08 96144443539 95.90 95.90 96144443539
8 비큐AI 148780 7 1952 2 363 22.84 32896079 13885812 31445725 32896079 22.84 236.90 104.61 104.61 62179826130 101.30 101.30 62179826130
9 KODEX 코스닥150레버리지 233740 8 7077 2 167 2.42 32547280 26828024 261300000 32547280 2.42 121.32 12.46 12.46 231375976825 12.51 12.51 231375976825
10 나우IB 293580 9 1818 2 210 13.06 32179386 10879217 94929950 32179386 13.06 295.79 33.90 33.90 57247197640 33.17 33.17 57247197640
11 휴림로봇 090710 10 2110 2 105 5.24 31785420 3408923 110237793 31785420 5.24 932.42 28.83 28.83 70024231358 30.10 30.10 70024231358
12 프롬바이오 377220 11 2460 2 160 6.96 26472769 412977 28310000 26472769 6.96 6410.23 93.51 93.51 71539478331 102.72 102.72 71539478331
13 KODEX 코스닥150선물인버스 251340 12 3900 5 -50 -1.27 22050015 23709644 67300000 22050015 -1.27 93.00 32.76 32.76 85819336229 32.70 32.70 85819336229
14 이스트에이드 239340 13 2945 2 75 2.61 20677070 29049040 26979634 20677070 2.61 71.18 76.64 76.64 65414555910 82.33 82.33 65414555910
15 에스엘에스바이오 246250 14 2420 2 460 23.47 20205249 11879913 15348206 20205249 23.47 170.08 131.65 131.65 47231313702 127.16 127.16 47231313702
16 iMBC 052220 15 4630 2 215 4.87 18556227 392033 23000000 18556227 4.87 4733.33 80.68 80.68 91485103903 85.91 85.91 91485103903
17 형지I&C 011080 16 2465 5 -40 -1.60 18186776 36929948 31541686 18186776 -1.60 49.25 57.66 57.66 46525556197 59.84 59.84 46525556197
18 포메탈 119500 17 3640 2 475 15.01 17652247 1899081 11847232 17652247 15.01 929.52 149.00 149.00 66728784363 154.74 154.74 66728784363
19 KODEX 레버리지 122630 18 16315 2 80 0.49 15843720 15058837 151350000 15843720 0.49 105.21 10.47 10.47 259575434118 10.51 10.51 259575434118
20 윌비스 008600 19 767 5 -148 -16.17 14264465 17114424 67236039 14264465 -16.17 83.35 21.22 21.22 11650475279 22.59 22.59 11650475279
21 KODEX 2차전지산업레버리지 462330 20 817 5 -39 -4.56 14161495 13058091 231500000 14161495 -4.56 108.45 6.12 6.12 11867829514 6.27 6.27 11867829514
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 104 2 2 1.96 13490787 20851564 1497000000 13490787 1.96 64.70 0.90 0.90 1393456254 0.90 0.90 1393456254
23 로보로보 215100 22 4865 2 315 6.92 13165818 495589 20348454 13165818 6.92 2656.60 64.70 64.70 69220329414 69.92 69.92 69220329414
24 삼성전자 005930 23 56900 5 -700 -1.22 12908086 15414702 5919637922 12908086 -1.22 83.74 0.22 0.22 740991098950 0.22 0.22 740991098950
25 로킷헬스케어 376900 24 15270 2 520 3.53 12635551 42739712 9669449 12635551 3.53 29.56 130.67 130.67 201494970410 136.47 136.47 201494970410
26 일신바이오 068330 25 1226 2 191 18.45 12309369 64375 44216140 12309369 18.45 9999.99 27.84 27.84 15130165403 27.91 27.91 15130165403
27 케이쓰리아이 431190 26 5540 2 835 17.75 12307148 144219 7486442 12307148 17.75 8533.65 164.39 164.39 68919704867 166.17 166.17 68919704867
28 형지글로벌 308100 27 8410 2 970 13.04 11542026 9821837 8704152 11542026 13.04 117.51 132.60 132.60 97501230165 133.19 133.19 97501230165
29 스톰테크 352090 28 4330 2 590 15.78 10710027 145012 26872998 10710027 15.78 7385.61 39.85 39.85 46729565036 40.16 40.16 46729565036
30 폴라리스AI 039980 29 2825 5 -125 -4.24 10675095 19839708 72696064 10675095 -4.24 53.81 14.68 14.68 33273626851 16.20 16.20 33273626851
31 한솔홈데코 025750 30 825 5 -116 -12.33 10123344 14490343 80565149 10123344 -12.33 69.86 12.57 12.57 9147607097 13.76 13.76 9147607097

31
top30/20250513/top30-av-20250513-145000.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
우듬지팜,403490,1,2170,2,130,6.37,113372441,65261656,45212464,113372441,6.37,173.72,250.75,250.75,250543045221,255.37,255.37,250543045221
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,77674128,89552576,555400000,77674128,-0.48,86.74,13.99,13.99,159286352325,13.92,13.92,159286352325
메이슨캐피탈,021880,3,384,2,59,18.15,58641769,11289487,152184408,58641769,18.15,519.44,38.53,38.53,23529217706,40.26,40.26,23529217706
대영포장,014160,4,1614,5,-273,-14.47,58174060,26533134,108394549,58174060,-14.47,219.25,53.67,53.67,110223311771,63.00,63.00,110223311771
넥스트아이,137940,5,993,5,-43,-4.15,43918555,6243206,85368992,43918555,-4.15,703.46,51.45,51.45,45909430708,54.16,54.16,45909430708
평화산업,090080,6,1818,5,-267,-12.81,43430117,12026982,54902259,43430117,-12.81,361.11,79.10,79.10,97169208355,97.35,97.35,97169208355
나우IB,293580,7,1744,2,136,8.46,35923447,10879217,94929950,35923447,8.46,330.20,37.84,37.84,63867461332,38.58,38.58,63867461332
비큐AI,148780,8,1886,2,297,18.69,33763698,13885812,31445725,33763698,18.69,243.15,107.37,107.37,63824631289,107.62,107.62,63824631289
KODEX 코스닥150레버리지,233740,9,7090,2,180,2.60,32961139,26828024,261300000,32961139,2.60,122.86,12.61,12.61,234310070921,12.65,12.65,234310070921
휴림로봇,090710,10,2120,2,115,5.74,32045184,3408923,110237793,32045184,5.74,940.04,29.07,29.07,70574979993,30.20,30.20,70574979993
프롬바이오,377220,11,2440,2,140,6.09,27019532,412977,28310000,27019532,6.09,6542.62,95.44,95.44,72884803851,105.51,105.51,72884803851
KODEX 코스닥150선물인버스,251340,12,3895,5,-55,-1.39,22393103,23709644,67300000,22393103,-1.39,94.45,33.27,33.27,87156470419,33.25,33.25,87156470419
에스엘에스바이오,246250,13,2490,2,530,27.04,21843944,11879913,15348206,21843944,27.04,183.87,142.32,142.32,51268988216,134.15,134.15,51268988216
이스트에이드,239340,14,2950,2,80,2.79,20798268,29049040,26979634,20798268,2.79,71.60,77.09,77.09,65770100018,82.64,82.64,65770100018
iMBC,052220,15,4635,2,220,4.98,18611148,392033,23000000,18611148,4.98,4747.34,80.92,80.92,91739475186,86.06,86.06,91739475186
형지I&C,011080,16,2485,5,-20,-0.80,18333667,36929948,31541686,18333667,-0.80,49.64,58.13,58.13,46888150416,59.82,59.82,46888150416
포메탈,119500,17,3575,2,410,12.95,17876308,1899081,11847232,17876308,12.95,941.31,150.89,150.89,67536482227,159.46,159.46,67536482227
KODEX 레버리지,122630,18,16320,2,85,0.52,16109083,15058837,151350000,16109083,0.52,106.97,10.64,10.64,263906132286,10.68,10.68,263906132286
KODEX 2차전지산업레버리지,462330,19,818,5,-38,-4.44,14634395,13058091,231500000,14634395,-4.44,112.07,6.32,6.32,12254747487,6.47,6.47,12254747487
윌비스,008600,20,769,5,-146,-15.96,14320132,17114424,67236039,14320132,-15.96,83.67,21.30,21.30,11693126034,22.62,22.62,11693126034
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,104,2,2,1.96,13490803,20851564,1497000000,13490803,1.96,64.70,0.90,0.90,1393457918,0.90,0.90,1393457918
로보로보,215100,22,4870,2,320,7.03,13209365,495589,20348454,13209365,7.03,2665.39,64.92,64.92,69432218864,70.06,70.06,69432218864
삼성전자,005930,23,56900,5,-700,-1.22,13051490,15414702,5919637922,13051490,-1.22,84.67,0.22,0.22,749155169750,0.22,0.22,749155169750
일신바이오,068330,24,1156,2,121,11.69,13029305,64375,44216140,13029305,11.69,9999.99,29.47,29.47,15992422669,31.29,31.29,15992422669
로킷헬스케어,376900,25,15210,2,460,3.12,12769497,42739712,9669449,12769497,3.12,29.88,132.06,132.06,203542890575,138.40,138.40,203542890575
케이쓰리아이,431190,26,5520,2,815,17.32,12385349,144219,7486442,12385349,17.32,8587.88,165.44,165.44,69353433702,167.82,167.82,69353433702
형지글로벌,308100,27,8540,2,1100,14.78,11866484,9821837,8704152,11866484,14.78,120.82,136.33,136.33,100239132705,134.85,134.85,100239132705
폴라리스AI,039980,28,2810,5,-140,-4.75,11243150,19839708,72696064,11243150,-4.75,56.67,15.47,15.47,34872575466,17.07,17.07,34872575466
스톰테크,352090,29,4295,2,555,14.84,10773648,145012,26872998,10773648,14.84,7429.49,40.09,40.09,47004214834,40.72,40.72,47004214834
KODEX 인버스,114800,30,4345,5,-5,-0.11,10238508,16110686,123300000,10238508,-0.11,63.55,8.30,8.30,44385937700,8.29,8.29,44385937700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2170 2 130 6.37 113372441 65261656 45212464 113372441 6.37 173.72 250.75 250.75 250543045221 255.37 255.37 250543045221
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 77674128 89552576 555400000 77674128 -0.48 86.74 13.99 13.99 159286352325 13.92 13.92 159286352325
4 메이슨캐피탈 021880 3 384 2 59 18.15 58641769 11289487 152184408 58641769 18.15 519.44 38.53 38.53 23529217706 40.26 40.26 23529217706
5 대영포장 014160 4 1614 5 -273 -14.47 58174060 26533134 108394549 58174060 -14.47 219.25 53.67 53.67 110223311771 63.00 63.00 110223311771
6 넥스트아이 137940 5 993 5 -43 -4.15 43918555 6243206 85368992 43918555 -4.15 703.46 51.45 51.45 45909430708 54.16 54.16 45909430708
7 평화산업 090080 6 1818 5 -267 -12.81 43430117 12026982 54902259 43430117 -12.81 361.11 79.10 79.10 97169208355 97.35 97.35 97169208355
8 나우IB 293580 7 1744 2 136 8.46 35923447 10879217 94929950 35923447 8.46 330.20 37.84 37.84 63867461332 38.58 38.58 63867461332
9 비큐AI 148780 8 1886 2 297 18.69 33763698 13885812 31445725 33763698 18.69 243.15 107.37 107.37 63824631289 107.62 107.62 63824631289
10 KODEX 코스닥150레버리지 233740 9 7090 2 180 2.60 32961139 26828024 261300000 32961139 2.60 122.86 12.61 12.61 234310070921 12.65 12.65 234310070921
11 휴림로봇 090710 10 2120 2 115 5.74 32045184 3408923 110237793 32045184 5.74 940.04 29.07 29.07 70574979993 30.20 30.20 70574979993
12 프롬바이오 377220 11 2440 2 140 6.09 27019532 412977 28310000 27019532 6.09 6542.62 95.44 95.44 72884803851 105.51 105.51 72884803851
13 KODEX 코스닥150선물인버스 251340 12 3895 5 -55 -1.39 22393103 23709644 67300000 22393103 -1.39 94.45 33.27 33.27 87156470419 33.25 33.25 87156470419
14 에스엘에스바이오 246250 13 2490 2 530 27.04 21843944 11879913 15348206 21843944 27.04 183.87 142.32 142.32 51268988216 134.15 134.15 51268988216
15 이스트에이드 239340 14 2950 2 80 2.79 20798268 29049040 26979634 20798268 2.79 71.60 77.09 77.09 65770100018 82.64 82.64 65770100018
16 iMBC 052220 15 4635 2 220 4.98 18611148 392033 23000000 18611148 4.98 4747.34 80.92 80.92 91739475186 86.06 86.06 91739475186
17 형지I&C 011080 16 2485 5 -20 -0.80 18333667 36929948 31541686 18333667 -0.80 49.64 58.13 58.13 46888150416 59.82 59.82 46888150416
18 포메탈 119500 17 3575 2 410 12.95 17876308 1899081 11847232 17876308 12.95 941.31 150.89 150.89 67536482227 159.46 159.46 67536482227
19 KODEX 레버리지 122630 18 16320 2 85 0.52 16109083 15058837 151350000 16109083 0.52 106.97 10.64 10.64 263906132286 10.68 10.68 263906132286
20 KODEX 2차전지산업레버리지 462330 19 818 5 -38 -4.44 14634395 13058091 231500000 14634395 -4.44 112.07 6.32 6.32 12254747487 6.47 6.47 12254747487
21 윌비스 008600 20 769 5 -146 -15.96 14320132 17114424 67236039 14320132 -15.96 83.67 21.30 21.30 11693126034 22.62 22.62 11693126034
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 104 2 2 1.96 13490803 20851564 1497000000 13490803 1.96 64.70 0.90 0.90 1393457918 0.90 0.90 1393457918
23 로보로보 215100 22 4870 2 320 7.03 13209365 495589 20348454 13209365 7.03 2665.39 64.92 64.92 69432218864 70.06 70.06 69432218864
24 삼성전자 005930 23 56900 5 -700 -1.22 13051490 15414702 5919637922 13051490 -1.22 84.67 0.22 0.22 749155169750 0.22 0.22 749155169750
25 일신바이오 068330 24 1156 2 121 11.69 13029305 64375 44216140 13029305 11.69 9999.99 29.47 29.47 15992422669 31.29 31.29 15992422669
26 로킷헬스케어 376900 25 15210 2 460 3.12 12769497 42739712 9669449 12769497 3.12 29.88 132.06 132.06 203542890575 138.40 138.40 203542890575
27 케이쓰리아이 431190 26 5520 2 815 17.32 12385349 144219 7486442 12385349 17.32 8587.88 165.44 165.44 69353433702 167.82 167.82 69353433702
28 형지글로벌 308100 27 8540 2 1100 14.78 11866484 9821837 8704152 11866484 14.78 120.82 136.33 136.33 100239132705 134.85 134.85 100239132705
29 폴라리스AI 039980 28 2810 5 -140 -4.75 11243150 19839708 72696064 11243150 -4.75 56.67 15.47 15.47 34872575466 17.07 17.07 34872575466
30 스톰테크 352090 29 4295 2 555 14.84 10773648 145012 26872998 10773648 14.84 7429.49 40.09 40.09 47004214834 40.72 40.72 47004214834
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 10238508 16110686 123300000 10238508 -0.11 63.55 8.30 8.30 44385937700 8.29 8.29 44385937700

31
top30/20250513/top30-av-20250513-150001.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
우듬지팜,403490,1,2155,2,115,5.64,114096393,65261656,45212464,114096393,5.64,174.83,252.36,252.36,252104302694,258.75,258.75,252104302694
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,81128960,89552576,555400000,81128960,-0.48,90.59,14.61,14.61,166402932138,14.54,14.54,166402932138
메이슨캐피탈,021880,3,383,2,58,17.85,59117594,11289487,152184408,59117594,17.85,523.65,38.85,38.85,23711510574,40.68,40.68,23711510574
대영포장,014160,4,1623,5,-264,-13.99,58441157,26533134,108394549,58441157,-13.99,220.26,53.92,53.92,110656197745,62.90,62.90,110656197745
넥스트아이,137940,5,999,5,-37,-3.57,45179324,6243206,85368992,45179324,-3.57,723.66,52.92,52.92,47176503083,55.32,55.32,47176503083
평화산업,090080,6,1948,5,-137,-6.57,44583029,12026982,54902259,44583029,-6.57,370.69,81.20,81.20,99359747025,92.90,92.90,99359747025
나우IB,293580,7,1728,2,120,7.46,38360205,10879217,94929950,38360205,7.46,352.60,40.41,40.41,68145951232,41.54,41.54,68145951232
비큐AI,148780,8,1917,2,328,20.64,34214200,13885812,31445725,34214200,20.64,246.40,108.80,108.80,64674882435,107.29,107.29,64674882435
KODEX 코스닥150레버리지,233740,9,7080,2,170,2.46,33314230,26828024,261300000,33314230,2.46,124.18,12.75,12.75,236812146061,12.80,12.80,236812146061
휴림로봇,090710,10,2120,2,115,5.74,32187750,3408923,110237793,32187750,5.74,944.22,29.20,29.20,70877984354,30.33,30.33,70877984354
프롬바이오,377220,11,2400,2,100,4.35,27464544,412977,28310000,27464544,4.35,6650.38,97.01,97.01,73960559781,108.86,108.86,73960559781
에스엘에스바이오,246250,12,2415,2,455,23.21,22728756,11879913,15348206,22728756,23.21,191.32,148.09,148.09,53414225047,144.11,144.11,53414225047
KODEX 코스닥150선물인버스,251340,13,3900,5,-50,-1.27,22688433,23709644,67300000,22688433,-1.27,95.69,33.71,33.71,88308228644,33.65,33.65,88308228644
이스트에이드,239340,14,2920,2,50,1.74,20957267,29049040,26979634,20957267,1.74,72.14,77.68,77.68,66233622308,84.07,84.07,66233622308
iMBC,052220,15,4640,2,225,5.10,18659955,392033,23000000,18659955,5.10,4759.79,81.13,81.13,91966017649,86.18,86.18,91966017649
형지I&C,011080,16,2475,5,-30,-1.20,18441427,36929948,31541686,18441427,-1.20,49.94,58.47,58.47,47155532893,60.40,60.40,47155532893
포메탈,119500,17,3585,2,420,13.27,18071871,1899081,11847232,18071871,13.27,951.61,152.54,152.54,68240773163,160.67,160.67,68240773163
KODEX 레버리지,122630,18,16325,2,90,0.55,16310009,15058837,151350000,16310009,0.55,108.31,10.78,10.78,267187009382,10.81,10.81,267187009382
KODEX 2차전지산업레버리지,462330,19,817,5,-39,-4.56,14951782,13058091,231500000,14951782,-4.56,114.50,6.46,6.46,12514081685,6.62,6.62,12514081685
윌비스,008600,20,769,5,-146,-15.96,14405942,17114424,67236039,14405942,-15.96,84.17,21.43,21.43,11759200250,22.74,22.74,11759200250
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,104,2,2,1.96,13515692,20851564,1497000000,13515692,1.96,64.82,0.90,0.90,1396046374,0.90,0.90,1396046374
일신바이오,068330,22,1141,2,106,10.24,13449701,64375,44216140,13449701,10.24,9999.99,30.42,30.42,16476195397,32.66,32.66,16476195397
삼성전자,005930,23,56900,5,-700,-1.22,13395987,15414702,5919637922,13395987,-1.22,86.90,0.23,0.23,768771167500,0.23,0.23,768771167500
로킷헬스케어,376900,24,15550,2,800,5.42,13378829,42739712,9669449,13378829,5.42,31.30,138.36,138.36,213007446635,141.67,141.67,213007446635
로보로보,215100,25,4895,2,345,7.58,13250779,495589,20348454,13250779,7.58,2673.74,65.12,65.12,69634361529,69.91,69.91,69634361529
케이쓰리아이,431190,26,5610,2,905,19.23,12682089,144219,7486442,12682089,19.23,8793.63,169.40,169.40,71019530897,169.10,169.10,71019530897
형지글로벌,308100,27,8440,2,1000,13.44,12050878,9821837,8704152,12050878,13.44,122.69,138.45,138.45,101813937565,138.59,138.59,101813937565
폴라리스AI,039980,28,2805,5,-145,-4.92,11423096,19839708,72696064,11423096,-4.92,57.58,15.71,15.71,35377730266,17.35,17.35,35377730266
스톰테크,352090,29,4330,2,590,15.78,10860362,145012,26872998,10860362,15.78,7489.29,40.41,40.41,47379163101,40.72,40.72,47379163101
KODEX 인버스,114800,30,4345,5,-5,-0.11,10465610,16110686,123300000,10465610,-0.11,64.96,8.49,8.49,45372188555,8.47,8.47,45372188555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 114096393 65261656 45212464 114096393 5.64 174.83 252.36 252.36 252104302694 258.75 258.75 252104302694
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 81128960 89552576 555400000 81128960 -0.48 90.59 14.61 14.61 166402932138 14.54 14.54 166402932138
4 메이슨캐피탈 021880 3 383 2 58 17.85 59117594 11289487 152184408 59117594 17.85 523.65 38.85 38.85 23711510574 40.68 40.68 23711510574
5 대영포장 014160 4 1623 5 -264 -13.99 58441157 26533134 108394549 58441157 -13.99 220.26 53.92 53.92 110656197745 62.90 62.90 110656197745
6 넥스트아이 137940 5 999 5 -37 -3.57 45179324 6243206 85368992 45179324 -3.57 723.66 52.92 52.92 47176503083 55.32 55.32 47176503083
7 평화산업 090080 6 1948 5 -137 -6.57 44583029 12026982 54902259 44583029 -6.57 370.69 81.20 81.20 99359747025 92.90 92.90 99359747025
8 나우IB 293580 7 1728 2 120 7.46 38360205 10879217 94929950 38360205 7.46 352.60 40.41 40.41 68145951232 41.54 41.54 68145951232
9 비큐AI 148780 8 1917 2 328 20.64 34214200 13885812 31445725 34214200 20.64 246.40 108.80 108.80 64674882435 107.29 107.29 64674882435
10 KODEX 코스닥150레버리지 233740 9 7080 2 170 2.46 33314230 26828024 261300000 33314230 2.46 124.18 12.75 12.75 236812146061 12.80 12.80 236812146061
11 휴림로봇 090710 10 2120 2 115 5.74 32187750 3408923 110237793 32187750 5.74 944.22 29.20 29.20 70877984354 30.33 30.33 70877984354
12 프롬바이오 377220 11 2400 2 100 4.35 27464544 412977 28310000 27464544 4.35 6650.38 97.01 97.01 73960559781 108.86 108.86 73960559781
13 에스엘에스바이오 246250 12 2415 2 455 23.21 22728756 11879913 15348206 22728756 23.21 191.32 148.09 148.09 53414225047 144.11 144.11 53414225047
14 KODEX 코스닥150선물인버스 251340 13 3900 5 -50 -1.27 22688433 23709644 67300000 22688433 -1.27 95.69 33.71 33.71 88308228644 33.65 33.65 88308228644
15 이스트에이드 239340 14 2920 2 50 1.74 20957267 29049040 26979634 20957267 1.74 72.14 77.68 77.68 66233622308 84.07 84.07 66233622308
16 iMBC 052220 15 4640 2 225 5.10 18659955 392033 23000000 18659955 5.10 4759.79 81.13 81.13 91966017649 86.18 86.18 91966017649
17 형지I&C 011080 16 2475 5 -30 -1.20 18441427 36929948 31541686 18441427 -1.20 49.94 58.47 58.47 47155532893 60.40 60.40 47155532893
18 포메탈 119500 17 3585 2 420 13.27 18071871 1899081 11847232 18071871 13.27 951.61 152.54 152.54 68240773163 160.67 160.67 68240773163
19 KODEX 레버리지 122630 18 16325 2 90 0.55 16310009 15058837 151350000 16310009 0.55 108.31 10.78 10.78 267187009382 10.81 10.81 267187009382
20 KODEX 2차전지산업레버리지 462330 19 817 5 -39 -4.56 14951782 13058091 231500000 14951782 -4.56 114.50 6.46 6.46 12514081685 6.62 6.62 12514081685
21 윌비스 008600 20 769 5 -146 -15.96 14405942 17114424 67236039 14405942 -15.96 84.17 21.43 21.43 11759200250 22.74 22.74 11759200250
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 104 2 2 1.96 13515692 20851564 1497000000 13515692 1.96 64.82 0.90 0.90 1396046374 0.90 0.90 1396046374
23 일신바이오 068330 22 1141 2 106 10.24 13449701 64375 44216140 13449701 10.24 9999.99 30.42 30.42 16476195397 32.66 32.66 16476195397
24 삼성전자 005930 23 56900 5 -700 -1.22 13395987 15414702 5919637922 13395987 -1.22 86.90 0.23 0.23 768771167500 0.23 0.23 768771167500
25 로킷헬스케어 376900 24 15550 2 800 5.42 13378829 42739712 9669449 13378829 5.42 31.30 138.36 138.36 213007446635 141.67 141.67 213007446635
26 로보로보 215100 25 4895 2 345 7.58 13250779 495589 20348454 13250779 7.58 2673.74 65.12 65.12 69634361529 69.91 69.91 69634361529
27 케이쓰리아이 431190 26 5610 2 905 19.23 12682089 144219 7486442 12682089 19.23 8793.63 169.40 169.40 71019530897 169.10 169.10 71019530897
28 형지글로벌 308100 27 8440 2 1000 13.44 12050878 9821837 8704152 12050878 13.44 122.69 138.45 138.45 101813937565 138.59 138.59 101813937565
29 폴라리스AI 039980 28 2805 5 -145 -4.92 11423096 19839708 72696064 11423096 -4.92 57.58 15.71 15.71 35377730266 17.35 17.35 35377730266
30 스톰테크 352090 29 4330 2 590 15.78 10860362 145012 26872998 10860362 15.78 7489.29 40.41 40.41 47379163101 40.72 40.72 47379163101
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 10465610 16110686 123300000 10465610 -0.11 64.96 8.49 8.49 45372188555 8.47 8.47 45372188555

31
top30/20250513/top30-av-20250513-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2135,2,95,4.66,115165184,65261656,45212464,115165184,4.66,176.47,254.72,254.72,254404685758,263.55,263.55,254404685758
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,84904457,89552576,555400000,84904457,-0.48,94.81,15.29,15.29,174182641424,15.22,15.22,174182641424
대영포장,014160,3,1787,5,-100,-5.30,61102781,26533134,108394549,61102781,-5.30,230.29,56.37,56.37,115142195728,59.44,59.44,115142195728
메이슨캐피탈,021880,4,383,2,58,17.85,59497169,11289487,152184408,59497169,17.85,527.01,39.10,39.10,23856496945,40.93,40.93,23856496945
평화산업,090080,5,2275,2,190,9.11,48555508,12026982,54902259,48555508,9.11,403.72,88.44,88.44,107671667449,86.20,86.20,107671667449
넥스트아이,137940,6,999,5,-37,-3.57,45971014,6243206,85368992,45971014,-3.57,736.34,53.85,53.85,47953860150,56.23,56.23,47953860150
나우IB,293580,7,1691,2,83,5.16,40176913,10879217,94929950,40176913,5.16,369.30,42.32,42.32,71235650644,44.38,44.38,71235650644
비큐AI,148780,8,1832,2,243,15.29,35034562,13885812,31445725,35034562,15.29,252.30,111.41,111.41,66236418759,114.98,114.98,66236418759
KODEX 코스닥150레버리지,233740,9,7065,2,155,2.24,33559928,26828024,261300000,33559928,2.24,125.09,12.84,12.84,238548926737,12.92,12.92,238548926737
휴림로봇,090710,10,2110,2,105,5.24,32331938,3408923,110237793,32331938,5.24,948.45,29.33,29.33,71183979986,30.60,30.60,71183979986
프롬바이오,377220,11,2410,2,110,4.78,27754645,412977,28310000,27754645,4.78,6720.63,98.04,98.04,74658264028,109.43,109.43,74658264028
에스엘에스바이오,246250,12,2390,2,430,21.94,23234129,11879913,15348206,23234129,21.94,195.57,151.38,151.38,54615834047,148.89,148.89,54615834047
KODEX 코스닥150선물인버스,251340,13,3902,5,-48,-1.22,22962563,23709644,67300000,22962563,-1.22,96.85,34.12,34.12,89378493055,34.04,34.04,89378493055
이스트에이드,239340,14,2885,2,15,0.52,21103404,29049040,26979634,21103404,0.52,72.65,78.22,78.22,66654461930,85.63,85.63,66654461930
iMBC,052220,15,4635,2,220,4.98,18697881,392033,23000000,18697881,4.98,4769.47,81.30,81.30,92141750144,86.43,86.43,92141750144
형지I&C,011080,16,2475,5,-30,-1.20,18536243,36929948,31541686,18536243,-1.20,50.19,58.77,58.77,47390126789,60.71,60.71,47390126789
포메탈,119500,17,3610,2,445,14.06,18182999,1899081,11847232,18182999,14.06,957.46,153.48,153.48,68642068048,160.50,160.50,68642068048
KODEX 레버리지,122630,18,16325,2,90,0.55,16458844,15058837,151350000,16458844,0.55,109.30,10.87,10.87,269616405812,10.91,10.91,269616405812
KODEX 2차전지산업레버리지,462330,19,817,5,-39,-4.56,15322073,13058091,231500000,15322073,-4.56,117.34,6.62,6.62,12816300895,6.78,6.78,12816300895
윌비스,008600,20,771,5,-144,-15.74,14534080,17114424,67236039,14534080,-15.74,84.92,21.62,21.62,11857732299,22.87,22.87,11857732299
일신바이오,068330,21,1133,2,98,9.47,13725760,64375,44216140,13725760,9.47,9999.99,31.04,31.04,16788466548,33.51,33.51,16788466548
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,13717970,20851564,1497000000,13717970,1.96,65.79,0.92,0.92,1417083286,0.91,0.91,1417083286
삼성전자,005930,23,56900,5,-700,-1.22,13659374,15414702,5919637922,13659374,-1.22,88.61,0.23,0.23,783751707450,0.23,0.23,783751707450
로킷헬스케어,376900,24,15400,2,650,4.41,13648065,42739712,9669449,13648065,4.41,31.93,141.15,141.15,217170414855,145.84,145.84,217170414855
로보로보,215100,25,4855,2,305,6.70,13364820,495589,20348454,13364820,6.70,2696.75,65.68,65.68,70190770448,71.05,71.05,70190770448
케이쓰리아이,431190,26,5470,2,765,16.26,12900453,144219,7486442,12900453,16.26,8945.04,172.32,172.32,72220241967,176.36,176.36,72220241967
형지글로벌,308100,27,8310,2,870,11.69,12185604,9821837,8704152,12185604,11.69,124.07,140.00,140.00,102946335755,142.33,142.33,102946335755
평화홀딩스,010770,28,14190,2,2620,22.64,11670722,1224551,14625466,11670722,22.64,953.06,79.80,79.80,157016118445,75.66,75.66,157016118445
폴라리스AI,039980,29,2795,5,-155,-5.25,11576930,19839708,72696064,11576930,-5.25,58.35,15.93,15.93,35809609251,17.62,17.62,35809609251
스톰테크,352090,30,4275,2,535,14.30,10924818,145012,26872998,10924818,14.30,7533.73,40.65,40.65,47655579017,41.48,41.48,47655579017
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2135 2 95 4.66 115165184 65261656 45212464 115165184 4.66 176.47 254.72 254.72 254404685758 263.55 263.55 254404685758
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 84904457 89552576 555400000 84904457 -0.48 94.81 15.29 15.29 174182641424 15.22 15.22 174182641424
4 대영포장 014160 3 1787 5 -100 -5.30 61102781 26533134 108394549 61102781 -5.30 230.29 56.37 56.37 115142195728 59.44 59.44 115142195728
5 메이슨캐피탈 021880 4 383 2 58 17.85 59497169 11289487 152184408 59497169 17.85 527.01 39.10 39.10 23856496945 40.93 40.93 23856496945
6 평화산업 090080 5 2275 2 190 9.11 48555508 12026982 54902259 48555508 9.11 403.72 88.44 88.44 107671667449 86.20 86.20 107671667449
7 넥스트아이 137940 6 999 5 -37 -3.57 45971014 6243206 85368992 45971014 -3.57 736.34 53.85 53.85 47953860150 56.23 56.23 47953860150
8 나우IB 293580 7 1691 2 83 5.16 40176913 10879217 94929950 40176913 5.16 369.30 42.32 42.32 71235650644 44.38 44.38 71235650644
9 비큐AI 148780 8 1832 2 243 15.29 35034562 13885812 31445725 35034562 15.29 252.30 111.41 111.41 66236418759 114.98 114.98 66236418759
10 KODEX 코스닥150레버리지 233740 9 7065 2 155 2.24 33559928 26828024 261300000 33559928 2.24 125.09 12.84 12.84 238548926737 12.92 12.92 238548926737
11 휴림로봇 090710 10 2110 2 105 5.24 32331938 3408923 110237793 32331938 5.24 948.45 29.33 29.33 71183979986 30.60 30.60 71183979986
12 프롬바이오 377220 11 2410 2 110 4.78 27754645 412977 28310000 27754645 4.78 6720.63 98.04 98.04 74658264028 109.43 109.43 74658264028
13 에스엘에스바이오 246250 12 2390 2 430 21.94 23234129 11879913 15348206 23234129 21.94 195.57 151.38 151.38 54615834047 148.89 148.89 54615834047
14 KODEX 코스닥150선물인버스 251340 13 3902 5 -48 -1.22 22962563 23709644 67300000 22962563 -1.22 96.85 34.12 34.12 89378493055 34.04 34.04 89378493055
15 이스트에이드 239340 14 2885 2 15 0.52 21103404 29049040 26979634 21103404 0.52 72.65 78.22 78.22 66654461930 85.63 85.63 66654461930
16 iMBC 052220 15 4635 2 220 4.98 18697881 392033 23000000 18697881 4.98 4769.47 81.30 81.30 92141750144 86.43 86.43 92141750144
17 형지I&C 011080 16 2475 5 -30 -1.20 18536243 36929948 31541686 18536243 -1.20 50.19 58.77 58.77 47390126789 60.71 60.71 47390126789
18 포메탈 119500 17 3610 2 445 14.06 18182999 1899081 11847232 18182999 14.06 957.46 153.48 153.48 68642068048 160.50 160.50 68642068048
19 KODEX 레버리지 122630 18 16325 2 90 0.55 16458844 15058837 151350000 16458844 0.55 109.30 10.87 10.87 269616405812 10.91 10.91 269616405812
20 KODEX 2차전지산업레버리지 462330 19 817 5 -39 -4.56 15322073 13058091 231500000 15322073 -4.56 117.34 6.62 6.62 12816300895 6.78 6.78 12816300895
21 윌비스 008600 20 771 5 -144 -15.74 14534080 17114424 67236039 14534080 -15.74 84.92 21.62 21.62 11857732299 22.87 22.87 11857732299
22 일신바이오 068330 21 1133 2 98 9.47 13725760 64375 44216140 13725760 9.47 9999.99 31.04 31.04 16788466548 33.51 33.51 16788466548
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 13717970 20851564 1497000000 13717970 1.96 65.79 0.92 0.92 1417083286 0.91 0.91 1417083286
24 삼성전자 005930 23 56900 5 -700 -1.22 13659374 15414702 5919637922 13659374 -1.22 88.61 0.23 0.23 783751707450 0.23 0.23 783751707450
25 로킷헬스케어 376900 24 15400 2 650 4.41 13648065 42739712 9669449 13648065 4.41 31.93 141.15 141.15 217170414855 145.84 145.84 217170414855
26 로보로보 215100 25 4855 2 305 6.70 13364820 495589 20348454 13364820 6.70 2696.75 65.68 65.68 70190770448 71.05 71.05 70190770448
27 케이쓰리아이 431190 26 5470 2 765 16.26 12900453 144219 7486442 12900453 16.26 8945.04 172.32 172.32 72220241967 176.36 176.36 72220241967
28 형지글로벌 308100 27 8310 2 870 11.69 12185604 9821837 8704152 12185604 11.69 124.07 140.00 140.00 102946335755 142.33 142.33 102946335755
29 평화홀딩스 010770 28 14190 2 2620 22.64 11670722 1224551 14625466 11670722 22.64 953.06 79.80 79.80 157016118445 75.66 75.66 157016118445
30 폴라리스AI 039980 29 2795 5 -155 -5.25 11576930 19839708 72696064 11576930 -5.25 58.35 15.93 15.93 35809609251 17.62 17.62 35809609251
31 스톰테크 352090 30 4275 2 535 14.30 10924818 145012 26872998 10924818 14.30 7533.73 40.65 40.65 47655579017 41.48 41.48 47655579017

31
top30/20250513/top30-av-20250513-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,87876812,89552576,555400000,87876812,-0.24,98.13,15.82,15.82,180306696923,15.72,15.72,180306696923
대영포장,014160,3,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
메이슨캐피탈,021880,4,383,2,58,17.85,60468340,11289487,152184408,60468340,17.85,535.62,39.73,39.73,24224499228,41.56,41.56,24224499228
평화산업,090080,5,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
넥스트아이,137940,6,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
나우IB,293580,7,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
비큐AI,148780,8,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
KODEX 코스닥150레버리지,233740,9,7040,2,130,1.88,34026143,26828024,261300000,34026143,1.88,126.83,13.02,13.02,241835915896,13.15,13.15,241835915896
휴림로봇,090710,10,2115,2,110,5.49,32522330,3408923,110237793,32522330,5.49,954.04,29.50,29.50,71586119791,30.70,30.70,71586119791
프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
에스엘에스바이오,246250,12,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,23593426,23709644,67300000,23593426,-1.01,99.51,35.06,35.06,91844151678,34.90,34.90,91844151678
이스트에이드,239340,14,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
형지I&C,011080,16,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
포메탈,119500,17,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
KODEX 레버리지,122630,18,16310,2,75,0.46,16716547,15058837,151350000,16716547,0.46,111.01,11.04,11.04,273821745442,11.09,11.09,273821745442
KODEX 2차전지산업레버리지,462330,19,815,5,-41,-4.79,15850852,13058091,231500000,15850852,-4.79,121.39,6.85,6.85,13247542346,7.02,7.02,13247542346
윌비스,008600,20,769,5,-146,-15.96,14864513,17114424,67236039,14864513,-15.96,86.85,22.11,22.11,12113497156,23.43,23.43,12113497156
삼성전자,005930,21,56850,5,-750,-1.30,14078250,15414702,5919637922,14078250,-1.30,91.33,0.24,0.24,807564414700,0.24,0.24,807564414700
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,103,2,1,0.98,14005650,20851564,1497000000,14005650,0.98,67.17,0.94,0.94,1447001428,0.94,0.94,1447001428
일신바이오,068330,23,1127,2,92,8.89,13951506,64375,44216140,13951506,8.89,9999.99,31.55,31.55,17040744587,34.20,34.20,17040744587
로킷헬스케어,376900,24,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
로보로보,215100,25,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
케이쓰리아이,431190,26,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
평화홀딩스,010770,27,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
형지글로벌,308100,28,8500,2,1060,14.25,12378174,9821837,8704152,12378174,14.25,126.03,142.21,142.21,104576784170,141.35,141.35,104576784170
폴라리스AI,039980,29,2800,5,-150,-5.08,11729903,19839708,72696064,11729903,-5.08,59.12,16.14,16.14,36237420468,17.80,17.80,36237420468
스톰테크,352090,30,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2135 2 95 4.66 116068366 65261656 45212464 116068366 4.66 177.85 256.72 256.72 256339751902 265.56 265.56 256339751902
3 KODEX 200선물인버스2X 252670 2 2065 5 -5 -0.24 87876812 89552576 555400000 87876812 -0.24 98.13 15.82 15.82 180306696923 15.72 15.72 180306696923
4 대영포장 014160 3 1671 5 -216 -11.45 66455085 26533134 108394549 66455085 -11.45 250.46 61.31 61.31 124533373951 68.75 68.75 124533373951
5 메이슨캐피탈 021880 4 383 2 58 17.85 60468340 11289487 152184408 60468340 17.85 535.62 39.73 39.73 24224499228 41.56 41.56 24224499228
6 평화산업 090080 5 1955 5 -130 -6.24 53615700 12026982 54902259 53615700 -6.24 445.80 97.66 97.66 118486095584 110.39 110.39 118486095584
7 넥스트아이 137940 6 1003 5 -33 -3.19 46595504 6243206 85368992 46595504 -3.19 746.34 54.58 54.58 48578254802 56.73 56.73 48578254802
8 나우IB 293580 7 1719 2 111 6.90 41250509 10879217 94929950 41250509 6.90 379.17 43.45 43.45 73068179290 44.78 44.78 73068179290
9 비큐AI 148780 8 1807 2 218 13.72 35785788 13885812 31445725 35785788 13.72 257.71 113.80 113.80 67601149825 118.97 118.97 67601149825
10 KODEX 코스닥150레버리지 233740 9 7040 2 130 1.88 34026143 26828024 261300000 34026143 1.88 126.83 13.02 13.02 241835915896 13.15 13.15 241835915896
11 휴림로봇 090710 10 2115 2 110 5.49 32522330 3408923 110237793 32522330 5.49 954.04 29.50 29.50 71586119791 30.70 30.70 71586119791
12 프롬바이오 377220 11 2460 2 160 6.96 28244577 412977 28310000 28244577 6.96 6839.26 99.77 99.77 75849694716 108.91 108.91 75849694716
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25360876 11879913 15348206 25360876 29.85 213.48 165.24 165.24 59961178246 153.51 153.51 59961178246
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 23593426 23709644 67300000 23593426 -1.01 99.51 35.06 35.06 91844151678 34.90 34.90 91844151678
15 이스트에이드 239340 14 2877 2 7 0.24 21215064 29049040 26979634 21215064 0.24 73.03 78.63 78.63 66976045775 86.29 86.29 66976045775
16 iMBC 052220 15 4645 2 230 5.21 18786477 392033 23000000 18786477 5.21 4792.06 81.68 81.68 92552918969 86.63 86.63 92552918969
17 형지I&C 011080 16 2470 5 -35 -1.40 18701015 36929948 31541686 18701015 -1.40 50.64 59.29 59.29 47797240134 61.35 61.35 47797240134
18 포메탈 119500 17 3595 2 430 13.59 18317957 1899081 11847232 18317957 13.59 964.57 154.62 154.62 69127757102 162.31 162.31 69127757102
19 KODEX 레버리지 122630 18 16310 2 75 0.46 16716547 15058837 151350000 16716547 0.46 111.01 11.04 11.04 273821745442 11.09 11.09 273821745442
20 KODEX 2차전지산업레버리지 462330 19 815 5 -41 -4.79 15850852 13058091 231500000 15850852 -4.79 121.39 6.85 6.85 13247542346 7.02 7.02 13247542346
21 윌비스 008600 20 769 5 -146 -15.96 14864513 17114424 67236039 14864513 -15.96 86.85 22.11 22.11 12113497156 23.43 23.43 12113497156
22 삼성전자 005930 21 56850 5 -750 -1.30 14078250 15414702 5919637922 14078250 -1.30 91.33 0.24 0.24 807564414700 0.24 0.24 807564414700
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 103 2 1 0.98 14005650 20851564 1497000000 14005650 0.98 67.17 0.94 0.94 1447001428 0.94 0.94 1447001428
24 일신바이오 068330 23 1127 2 92 8.89 13951506 64375 44216140 13951506 8.89 9999.99 31.55 31.55 17040744587 34.20 34.20 17040744587
25 로킷헬스케어 376900 24 15560 2 810 5.49 13874527 42739712 9669449 13874527 5.49 32.46 143.49 143.49 220668908915 146.67 146.67 220668908915
26 로보로보 215100 25 4865 2 315 6.92 13433281 495589 20348454 13433281 6.92 2710.57 66.02 66.02 70523618550 71.24 71.24 70523618550
27 케이쓰리아이 431190 26 5540 2 835 17.75 13009559 144219 7486442 13009559 17.75 9020.70 173.77 173.77 72822770072 175.58 175.58 72822770072
28 평화홀딩스 010770 27 12910 2 1340 11.58 12866138 1224551 14625466 12866138 11.58 1050.68 87.97 87.97 173180874430 91.72 91.72 173180874430
29 형지글로벌 308100 28 8500 2 1060 14.25 12378174 9821837 8704152 12378174 14.25 126.03 142.21 142.21 104576784170 141.35 141.35 104576784170
30 폴라리스AI 039980 29 2800 5 -150 -5.08 11729903 19839708 72696064 11729903 -5.08 59.12 16.14 16.14 36237420468 17.80 17.80 36237420468
31 스톰테크 352090 30 4270 2 530 14.17 11013676 145012 26872998 11013676 14.17 7595.01 40.98 40.98 48036015747 41.86 41.86 48036015747

31
top30/20250513/top30-av-20250513-153001.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
우듬지팜,403490,1,2135,2,95,4.66,116068366,65261656,45212464,116068366,4.66,177.85,256.72,256.72,256339751902,265.56,265.56,256339751902
KODEX 200선물인버스2X,252670,2,2065,5,-5,-0.24,87876812,89552576,555400000,87876812,-0.24,98.13,15.82,15.82,180306696923,15.72,15.72,180306696923
대영포장,014160,3,1671,5,-216,-11.45,66455085,26533134,108394549,66455085,-11.45,250.46,61.31,61.31,124533373951,68.75,68.75,124533373951
메이슨캐피탈,021880,4,383,2,58,17.85,60468340,11289487,152184408,60468340,17.85,535.62,39.73,39.73,24224499228,41.56,41.56,24224499228
평화산업,090080,5,1955,5,-130,-6.24,53615700,12026982,54902259,53615700,-6.24,445.80,97.66,97.66,118486095584,110.39,110.39,118486095584
넥스트아이,137940,6,1003,5,-33,-3.19,46595504,6243206,85368992,46595504,-3.19,746.34,54.58,54.58,48578254802,56.73,56.73,48578254802
나우IB,293580,7,1719,2,111,6.90,41250509,10879217,94929950,41250509,6.90,379.17,43.45,43.45,73068179290,44.78,44.78,73068179290
비큐AI,148780,8,1807,2,218,13.72,35785788,13885812,31445725,35785788,13.72,257.71,113.80,113.80,67601149825,118.97,118.97,67601149825
KODEX 코스닥150레버리지,233740,9,7040,2,130,1.88,34026143,26828024,261300000,34026143,1.88,126.83,13.02,13.02,241835915896,13.15,13.15,241835915896
휴림로봇,090710,10,2115,2,110,5.49,32522330,3408923,110237793,32522330,5.49,954.04,29.50,29.50,71586119791,30.70,30.70,71586119791
프롬바이오,377220,11,2460,2,160,6.96,28244577,412977,28310000,28244577,6.96,6839.26,99.77,99.77,75849694716,108.91,108.91,75849694716
에스엘에스바이오,246250,12,2545,1,585,29.85,25360876,11879913,15348206,25360876,29.85,213.48,165.24,165.24,59961178246,153.51,153.51,59961178246
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,23593426,23709644,67300000,23593426,-1.01,99.51,35.06,35.06,91844151678,34.90,34.90,91844151678
이스트에이드,239340,14,2877,2,7,0.24,21215064,29049040,26979634,21215064,0.24,73.03,78.63,78.63,66976045775,86.29,86.29,66976045775
iMBC,052220,15,4645,2,230,5.21,18786477,392033,23000000,18786477,5.21,4792.06,81.68,81.68,92552918969,86.63,86.63,92552918969
형지I&C,011080,16,2470,5,-35,-1.40,18701015,36929948,31541686,18701015,-1.40,50.64,59.29,59.29,47797240134,61.35,61.35,47797240134
포메탈,119500,17,3595,2,430,13.59,18317957,1899081,11847232,18317957,13.59,964.57,154.62,154.62,69127757102,162.31,162.31,69127757102
KODEX 레버리지,122630,18,16310,2,75,0.46,16716547,15058837,151350000,16716547,0.46,111.01,11.04,11.04,273821745442,11.09,11.09,273821745442
KODEX 2차전지산업레버리지,462330,19,815,5,-41,-4.79,15850852,13058091,231500000,15850852,-4.79,121.39,6.85,6.85,13247542346,7.02,7.02,13247542346
윌비스,008600,20,769,5,-146,-15.96,14864513,17114424,67236039,14864513,-15.96,86.85,22.11,22.11,12113497156,23.43,23.43,12113497156
삼성전자,005930,21,56850,5,-750,-1.30,14078250,15414702,5919637922,14078250,-1.30,91.33,0.24,0.24,807564414700,0.24,0.24,807564414700
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,103,2,1,0.98,14005650,20851564,1497000000,14005650,0.98,67.17,0.94,0.94,1447001428,0.94,0.94,1447001428
일신바이오,068330,23,1127,2,92,8.89,13951506,64375,44216140,13951506,8.89,9999.99,31.55,31.55,17040744587,34.20,34.20,17040744587
로킷헬스케어,376900,24,15560,2,810,5.49,13874527,42739712,9669449,13874527,5.49,32.46,143.49,143.49,220668908915,146.67,146.67,220668908915
로보로보,215100,25,4865,2,315,6.92,13433281,495589,20348454,13433281,6.92,2710.57,66.02,66.02,70523618550,71.24,71.24,70523618550
케이쓰리아이,431190,26,5540,2,835,17.75,13009559,144219,7486442,13009559,17.75,9020.70,173.77,173.77,72822770072,175.58,175.58,72822770072
평화홀딩스,010770,27,12910,2,1340,11.58,12866138,1224551,14625466,12866138,11.58,1050.68,87.97,87.97,173180874430,91.72,91.72,173180874430
형지글로벌,308100,28,8500,2,1060,14.25,12378174,9821837,8704152,12378174,14.25,126.03,142.21,142.21,104576784170,141.35,141.35,104576784170
폴라리스AI,039980,29,2800,5,-150,-5.08,11729903,19839708,72696064,11729903,-5.08,59.12,16.14,16.14,36237420468,17.80,17.80,36237420468
스톰테크,352090,30,4270,2,530,14.17,11013676,145012,26872998,11013676,14.17,7595.01,40.98,40.98,48036015747,41.86,41.86,48036015747
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2135 2 95 4.66 116068366 65261656 45212464 116068366 4.66 177.85 256.72 256.72 256339751902 265.56 265.56 256339751902
3 KODEX 200선물인버스2X 252670 2 2065 5 -5 -0.24 87876812 89552576 555400000 87876812 -0.24 98.13 15.82 15.82 180306696923 15.72 15.72 180306696923
4 대영포장 014160 3 1671 5 -216 -11.45 66455085 26533134 108394549 66455085 -11.45 250.46 61.31 61.31 124533373951 68.75 68.75 124533373951
5 메이슨캐피탈 021880 4 383 2 58 17.85 60468340 11289487 152184408 60468340 17.85 535.62 39.73 39.73 24224499228 41.56 41.56 24224499228
6 평화산업 090080 5 1955 5 -130 -6.24 53615700 12026982 54902259 53615700 -6.24 445.80 97.66 97.66 118486095584 110.39 110.39 118486095584
7 넥스트아이 137940 6 1003 5 -33 -3.19 46595504 6243206 85368992 46595504 -3.19 746.34 54.58 54.58 48578254802 56.73 56.73 48578254802
8 나우IB 293580 7 1719 2 111 6.90 41250509 10879217 94929950 41250509 6.90 379.17 43.45 43.45 73068179290 44.78 44.78 73068179290
9 비큐AI 148780 8 1807 2 218 13.72 35785788 13885812 31445725 35785788 13.72 257.71 113.80 113.80 67601149825 118.97 118.97 67601149825
10 KODEX 코스닥150레버리지 233740 9 7040 2 130 1.88 34026143 26828024 261300000 34026143 1.88 126.83 13.02 13.02 241835915896 13.15 13.15 241835915896
11 휴림로봇 090710 10 2115 2 110 5.49 32522330 3408923 110237793 32522330 5.49 954.04 29.50 29.50 71586119791 30.70 30.70 71586119791
12 프롬바이오 377220 11 2460 2 160 6.96 28244577 412977 28310000 28244577 6.96 6839.26 99.77 99.77 75849694716 108.91 108.91 75849694716
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25360876 11879913 15348206 25360876 29.85 213.48 165.24 165.24 59961178246 153.51 153.51 59961178246
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 23593426 23709644 67300000 23593426 -1.01 99.51 35.06 35.06 91844151678 34.90 34.90 91844151678
15 이스트에이드 239340 14 2877 2 7 0.24 21215064 29049040 26979634 21215064 0.24 73.03 78.63 78.63 66976045775 86.29 86.29 66976045775
16 iMBC 052220 15 4645 2 230 5.21 18786477 392033 23000000 18786477 5.21 4792.06 81.68 81.68 92552918969 86.63 86.63 92552918969
17 형지I&C 011080 16 2470 5 -35 -1.40 18701015 36929948 31541686 18701015 -1.40 50.64 59.29 59.29 47797240134 61.35 61.35 47797240134
18 포메탈 119500 17 3595 2 430 13.59 18317957 1899081 11847232 18317957 13.59 964.57 154.62 154.62 69127757102 162.31 162.31 69127757102
19 KODEX 레버리지 122630 18 16310 2 75 0.46 16716547 15058837 151350000 16716547 0.46 111.01 11.04 11.04 273821745442 11.09 11.09 273821745442
20 KODEX 2차전지산업레버리지 462330 19 815 5 -41 -4.79 15850852 13058091 231500000 15850852 -4.79 121.39 6.85 6.85 13247542346 7.02 7.02 13247542346
21 윌비스 008600 20 769 5 -146 -15.96 14864513 17114424 67236039 14864513 -15.96 86.85 22.11 22.11 12113497156 23.43 23.43 12113497156
22 삼성전자 005930 21 56850 5 -750 -1.30 14078250 15414702 5919637922 14078250 -1.30 91.33 0.24 0.24 807564414700 0.24 0.24 807564414700
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 103 2 1 0.98 14005650 20851564 1497000000 14005650 0.98 67.17 0.94 0.94 1447001428 0.94 0.94 1447001428
24 일신바이오 068330 23 1127 2 92 8.89 13951506 64375 44216140 13951506 8.89 9999.99 31.55 31.55 17040744587 34.20 34.20 17040744587
25 로킷헬스케어 376900 24 15560 2 810 5.49 13874527 42739712 9669449 13874527 5.49 32.46 143.49 143.49 220668908915 146.67 146.67 220668908915
26 로보로보 215100 25 4865 2 315 6.92 13433281 495589 20348454 13433281 6.92 2710.57 66.02 66.02 70523618550 71.24 71.24 70523618550
27 케이쓰리아이 431190 26 5540 2 835 17.75 13009559 144219 7486442 13009559 17.75 9020.70 173.77 173.77 72822770072 175.58 175.58 72822770072
28 평화홀딩스 010770 27 12910 2 1340 11.58 12866138 1224551 14625466 12866138 11.58 1050.68 87.97 87.97 173180874430 91.72 91.72 173180874430
29 형지글로벌 308100 28 8500 2 1060 14.25 12378174 9821837 8704152 12378174 14.25 126.03 142.21 142.21 104576784170 141.35 141.35 104576784170
30 폴라리스AI 039980 29 2800 5 -150 -5.08 11729903 19839708 72696064 11729903 -5.08 59.12 16.14 16.14 36237420468 17.80 17.80 36237420468
31 스톰테크 352090 30 4270 2 530 14.17 11013676 145012 26872998 11013676 14.17 7595.01 40.98 40.98 48036015747 41.86 41.86 48036015747

31
top30/20250513/top30-av-20250513-154000.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
우듬지팜,403490,1,2155,2,115,5.64,116469014,65261656,45212464,116469014,5.64,178.46,257.60,257.60,257203148342,263.98,263.98,257203148342
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89472205,89552576,555400000,89472205,-0.48,99.91,16.11,16.11,183593206503,16.05,16.05,183593206503
대영포장,014160,3,1679,5,-208,-11.02,66797306,26533134,108394549,66797306,-11.02,251.75,61.62,61.62,125107963010,68.74,68.74,125107963010
메이슨캐피탈,021880,4,383,2,58,17.85,60683679,11289487,152184408,60683679,17.85,537.52,39.88,39.88,24306974065,41.70,41.70,24306974065
평화산업,090080,5,1973,5,-112,-5.37,53960795,12026982,54902259,53960795,-5.37,448.66,98.29,98.29,119166968019,110.01,110.01,119166968019
넥스트아이,137940,6,1004,5,-32,-3.09,46747239,6243206,85368992,46747239,-3.09,748.77,54.76,54.76,48730596742,56.85,56.85,48730596742
나우IB,293580,7,1709,2,101,6.28,41499060,10879217,94929950,41499060,6.28,381.45,43.72,43.72,73492952949,45.30,45.30,73492952949
비큐AI,148780,8,1792,2,203,12.78,35916569,13885812,31445725,35916569,12.78,258.66,114.22,114.22,67835509377,120.38,120.38,67835509377
KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,34966522,26828024,261300000,34966522,2.10,130.34,13.38,13.38,248470289741,13.48,13.48,248470289741
휴림로봇,090710,10,2105,2,100,4.99,32663370,3408923,110237793,32663370,4.99,958.17,29.63,29.63,71883008991,30.98,30.98,71883008991
프롬바이오,377220,11,2480,2,180,7.83,28458938,412977,28310000,28458938,7.83,6891.17,100.53,100.53,76381309996,108.79,108.79,76381309996
에스엘에스바이오,246250,12,2545,1,585,29.85,25368134,11879913,15348206,25368134,29.85,213.54,165.28,165.28,59979649856,153.55,153.55,59979649856
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,23846807,23709644,67300000,23846807,-1.01,100.58,35.43,35.43,92834871388,35.28,35.28,92834871388
이스트에이드,239340,14,2875,2,5,0.17,21293039,29049040,26979634,21293039,0.17,73.30,78.92,78.92,67200223900,86.64,86.64,67200223900
iMBC,052220,15,4625,2,210,4.76,18857974,392033,23000000,18857974,4.76,4810.30,81.99,81.99,92883592594,87.32,87.32,92883592594
형지I&C,011080,16,2465,5,-40,-1.60,18754390,36929948,31541686,18754390,-1.60,50.78,59.46,59.46,47928809509,61.64,61.64,47928809509
포메탈,119500,17,3625,2,460,14.53,18396246,1899081,11847232,18396246,14.53,968.69,155.28,155.28,69411554727,161.62,161.62,69411554727
KODEX 레버리지,122630,18,16320,2,85,0.52,17002469,15058837,151350000,17002469,0.52,112.91,11.23,11.23,278487992482,11.27,11.27,278487992482
KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15976443,13058091,231500000,15976443,-4.32,122.35,6.90,6.90,13350401375,7.04,7.04,13350401375
삼성전자,005930,20,56900,5,-700,-1.22,15224897,15414702,5919637922,15224897,-1.22,98.77,0.26,0.26,872808629000,0.26,0.26,872808629000
윌비스,008600,21,769,5,-146,-15.96,14930632,17114424,67236039,14930632,-15.96,87.24,22.21,22.21,12164342667,23.53,23.53,12164342667
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277806,20851564,1497000000,14277806,1.96,68.47,0.95,0.95,1475305652,0.95,0.95,1475305652
일신바이오,068330,23,1130,2,95,9.18,14049234,64375,44216140,14049234,9.18,9999.99,31.77,31.77,17151177227,34.33,34.33,17151177227
로킷헬스케어,376900,24,15560,2,810,5.49,13950264,42739712,9669449,13950264,5.49,32.64,144.27,144.27,221847376635,147.45,147.45,221847376635
로보로보,215100,25,4835,2,285,6.26,13488720,495589,20348454,13488720,6.26,2721.76,66.29,66.29,70791666115,71.95,71.95,70791666115
케이쓰리아이,431190,26,5620,2,915,19.45,13110391,144219,7486442,13110391,19.45,9090.61,175.12,175.12,73389445912,174.43,174.43,73389445912
평화홀딩스,010770,27,13070,2,1500,12.96,12951193,1224551,14625466,12951193,12.96,1057.63,88.55,88.55,174292543280,91.18,91.18,174292543280
형지글로벌,308100,28,8510,2,1070,14.38,12418713,9821837,8704152,12418713,14.38,126.44,142.68,142.68,104921771060,141.65,141.65,104921771060
폴라리스AI,039980,29,2810,5,-140,-4.75,11824873,19839708,72696064,11824873,-4.75,59.60,16.27,16.27,36504286168,17.87,17.87,36504286168
KODEX 인버스,114800,30,4345,5,-5,-0.11,11109449,16110686,123300000,11109449,-0.11,68.96,9.01,9.01,48169743078,8.99,8.99,48169743078
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116469014 65261656 45212464 116469014 5.64 178.46 257.60 257.60 257203148342 263.98 263.98 257203148342
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 89472205 89552576 555400000 89472205 -0.48 99.91 16.11 16.11 183593206503 16.05 16.05 183593206503
4 대영포장 014160 3 1679 5 -208 -11.02 66797306 26533134 108394549 66797306 -11.02 251.75 61.62 61.62 125107963010 68.74 68.74 125107963010
5 메이슨캐피탈 021880 4 383 2 58 17.85 60683679 11289487 152184408 60683679 17.85 537.52 39.88 39.88 24306974065 41.70 41.70 24306974065
6 평화산업 090080 5 1973 5 -112 -5.37 53960795 12026982 54902259 53960795 -5.37 448.66 98.29 98.29 119166968019 110.01 110.01 119166968019
7 넥스트아이 137940 6 1004 5 -32 -3.09 46747239 6243206 85368992 46747239 -3.09 748.77 54.76 54.76 48730596742 56.85 56.85 48730596742
8 나우IB 293580 7 1709 2 101 6.28 41499060 10879217 94929950 41499060 6.28 381.45 43.72 43.72 73492952949 45.30 45.30 73492952949
9 비큐AI 148780 8 1792 2 203 12.78 35916569 13885812 31445725 35916569 12.78 258.66 114.22 114.22 67835509377 120.38 120.38 67835509377
10 KODEX 코스닥150레버리지 233740 9 7055 2 145 2.10 34966522 26828024 261300000 34966522 2.10 130.34 13.38 13.38 248470289741 13.48 13.48 248470289741
11 휴림로봇 090710 10 2105 2 100 4.99 32663370 3408923 110237793 32663370 4.99 958.17 29.63 29.63 71883008991 30.98 30.98 71883008991
12 프롬바이오 377220 11 2480 2 180 7.83 28458938 412977 28310000 28458938 7.83 6891.17 100.53 100.53 76381309996 108.79 108.79 76381309996
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25368134 11879913 15348206 25368134 29.85 213.54 165.28 165.28 59979649856 153.55 153.55 59979649856
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 23846807 23709644 67300000 23846807 -1.01 100.58 35.43 35.43 92834871388 35.28 35.28 92834871388
15 이스트에이드 239340 14 2875 2 5 0.17 21293039 29049040 26979634 21293039 0.17 73.30 78.92 78.92 67200223900 86.64 86.64 67200223900
16 iMBC 052220 15 4625 2 210 4.76 18857974 392033 23000000 18857974 4.76 4810.30 81.99 81.99 92883592594 87.32 87.32 92883592594
17 형지I&C 011080 16 2465 5 -40 -1.60 18754390 36929948 31541686 18754390 -1.60 50.78 59.46 59.46 47928809509 61.64 61.64 47928809509
18 포메탈 119500 17 3625 2 460 14.53 18396246 1899081 11847232 18396246 14.53 968.69 155.28 155.28 69411554727 161.62 161.62 69411554727
19 KODEX 레버리지 122630 18 16320 2 85 0.52 17002469 15058837 151350000 17002469 0.52 112.91 11.23 11.23 278487992482 11.27 11.27 278487992482
20 KODEX 2차전지산업레버리지 462330 19 819 5 -37 -4.32 15976443 13058091 231500000 15976443 -4.32 122.35 6.90 6.90 13350401375 7.04 7.04 13350401375
21 삼성전자 005930 20 56900 5 -700 -1.22 15224897 15414702 5919637922 15224897 -1.22 98.77 0.26 0.26 872808629000 0.26 0.26 872808629000
22 윌비스 008600 21 769 5 -146 -15.96 14930632 17114424 67236039 14930632 -15.96 87.24 22.21 22.21 12164342667 23.53 23.53 12164342667
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 14277806 20851564 1497000000 14277806 1.96 68.47 0.95 0.95 1475305652 0.95 0.95 1475305652
24 일신바이오 068330 23 1130 2 95 9.18 14049234 64375 44216140 14049234 9.18 9999.99 31.77 31.77 17151177227 34.33 34.33 17151177227
25 로킷헬스케어 376900 24 15560 2 810 5.49 13950264 42739712 9669449 13950264 5.49 32.64 144.27 144.27 221847376635 147.45 147.45 221847376635
26 로보로보 215100 25 4835 2 285 6.26 13488720 495589 20348454 13488720 6.26 2721.76 66.29 66.29 70791666115 71.95 71.95 70791666115
27 케이쓰리아이 431190 26 5620 2 915 19.45 13110391 144219 7486442 13110391 19.45 9090.61 175.12 175.12 73389445912 174.43 174.43 73389445912
28 평화홀딩스 010770 27 13070 2 1500 12.96 12951193 1224551 14625466 12951193 12.96 1057.63 88.55 88.55 174292543280 91.18 91.18 174292543280
29 형지글로벌 308100 28 8510 2 1070 14.38 12418713 9821837 8704152 12418713 14.38 126.44 142.68 142.68 104921771060 141.65 141.65 104921771060
30 폴라리스AI 039980 29 2810 5 -140 -4.75 11824873 19839708 72696064 11824873 -4.75 59.60 16.27 16.27 36504286168 17.87 17.87 36504286168
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 11109449 16110686 123300000 11109449 -0.11 68.96 9.01 9.01 48169743078 8.99 8.99 48169743078

31
top30/20250513/top30-av-20250513-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2155,2,115,5.64,116475142,65261656,45212464,116475142,5.64,178.47,257.62,257.62,257216354182,263.99,263.99,257216354182
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89479854,89552576,555400000,89479854,-0.48,99.92,16.11,16.11,183608963443,16.05,16.05,183608963443
대영포장,014160,3,1679,5,-208,-11.02,66871684,26533134,108394549,66871684,-11.02,252.03,61.69,61.69,125232843672,68.81,68.81,125232843672
메이슨캐피탈,021880,4,383,2,58,17.85,60683713,11289487,152184408,60683713,17.85,537.52,39.88,39.88,24306987087,41.70,41.70,24306987087
평화산업,090080,5,1973,5,-112,-5.37,54011583,12026982,54902259,54011583,-5.37,449.09,98.38,98.38,119267172743,110.10,110.10,119267172743
넥스트아이,137940,6,1004,5,-32,-3.09,46756968,6243206,85368992,46756968,-3.09,748.93,54.77,54.77,48740364658,56.87,56.87,48740364658
나우IB,293580,7,1709,2,101,6.28,41543114,10879217,94929950,41543114,6.28,381.86,43.76,43.76,73568241235,45.35,45.35,73568241235
비큐AI,148780,8,1792,2,203,12.78,35923783,13885812,31445725,35923783,12.78,258.71,114.24,114.24,67848436865,120.40,120.40,67848436865
KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,34985153,26828024,261300000,34985153,2.10,130.41,13.39,13.39,248601731446,13.49,13.49,248601731446
휴림로봇,090710,10,2105,2,100,4.99,32671467,3408923,110237793,32671467,4.99,958.41,29.64,29.64,71900053176,30.98,30.98,71900053176
프롬바이오,377220,11,2480,2,180,7.83,28469745,412977,28310000,28469745,7.83,6893.78,100.56,100.56,76408111356,108.83,108.83,76408111356
에스엘에스바이오,246250,12,2545,1,585,29.85,25368173,11879913,15348206,25368173,29.85,213.54,165.28,165.28,59979749111,153.55,153.55,59979749111
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,23902206,23709644,67300000,23902206,-1.01,100.81,35.52,35.52,93051481478,35.36,35.36,93051481478
이스트에이드,239340,14,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
iMBC,052220,15,4625,2,210,4.76,18858378,392033,23000000,18858378,4.76,4810.41,81.99,81.99,92885461094,87.32,87.32,92885461094
형지I&C,011080,16,2465,5,-40,-1.60,18755294,36929948,31541686,18755294,-1.60,50.79,59.46,59.46,47931037869,61.65,61.65,47931037869
포메탈,119500,17,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
KODEX 레버리지,122630,18,16320,2,85,0.52,17002746,15058837,151350000,17002746,0.52,112.91,11.23,11.23,278492513122,11.27,11.27,278492513122
KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15992330,13058091,231500000,15992330,-4.32,122.47,6.91,6.91,13363412828,7.05,7.05,13363412828
삼성전자,005930,20,56900,5,-700,-1.22,15237827,15414702,5919637922,15237827,-1.22,98.85,0.26,0.26,873544346000,0.26,0.26,873544346000
윌비스,008600,21,769,5,-146,-15.96,14930932,17114424,67236039,14930932,-15.96,87.24,22.21,22.21,12164573367,23.53,23.53,12164573367
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277806,20851564,1497000000,14277806,1.96,68.47,0.95,0.95,1475305652,0.95,0.95,1475305652
일신바이오,068330,23,1130,2,95,9.18,14050600,64375,44216140,14050600,9.18,9999.99,31.78,31.78,17152720807,34.33,34.33,17152720807
로킷헬스케어,376900,24,15560,2,810,5.49,13952016,42739712,9669449,13952016,5.49,32.64,144.29,144.29,221874637755,147.47,147.47,221874637755
로보로보,215100,25,4835,2,285,6.26,13494238,495589,20348454,13494238,6.26,2722.87,66.32,66.32,70818345645,71.98,71.98,70818345645
케이쓰리아이,431190,26,5620,2,915,19.45,13111941,144219,7486442,13111941,19.45,9091.69,175.14,175.14,73398156912,174.45,174.45,73398156912
평화홀딩스,010770,27,13070,2,1500,12.96,12967107,1224551,14625466,12967107,12.96,1058.93,88.66,88.66,174500539260,91.29,91.29,174500539260
형지글로벌,308100,28,8510,2,1070,14.38,12419101,9821837,8704152,12419101,14.38,126.44,142.68,142.68,104925072940,141.65,141.65,104925072940
폴라리스AI,039980,29,2810,5,-140,-4.75,11826237,19839708,72696064,11826237,-4.75,59.61,16.27,16.27,36508119008,17.87,17.87,36508119008
KODEX 인버스,114800,30,4345,5,-5,-0.11,11112241,16110686,123300000,11112241,-0.11,68.97,9.01,9.01,48181874318,8.99,8.99,48181874318
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116475142 65261656 45212464 116475142 5.64 178.47 257.62 257.62 257216354182 263.99 263.99 257216354182
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 89479854 89552576 555400000 89479854 -0.48 99.92 16.11 16.11 183608963443 16.05 16.05 183608963443
4 대영포장 014160 3 1679 5 -208 -11.02 66871684 26533134 108394549 66871684 -11.02 252.03 61.69 61.69 125232843672 68.81 68.81 125232843672
5 메이슨캐피탈 021880 4 383 2 58 17.85 60683713 11289487 152184408 60683713 17.85 537.52 39.88 39.88 24306987087 41.70 41.70 24306987087
6 평화산업 090080 5 1973 5 -112 -5.37 54011583 12026982 54902259 54011583 -5.37 449.09 98.38 98.38 119267172743 110.10 110.10 119267172743
7 넥스트아이 137940 6 1004 5 -32 -3.09 46756968 6243206 85368992 46756968 -3.09 748.93 54.77 54.77 48740364658 56.87 56.87 48740364658
8 나우IB 293580 7 1709 2 101 6.28 41543114 10879217 94929950 41543114 6.28 381.86 43.76 43.76 73568241235 45.35 45.35 73568241235
9 비큐AI 148780 8 1792 2 203 12.78 35923783 13885812 31445725 35923783 12.78 258.71 114.24 114.24 67848436865 120.40 120.40 67848436865
10 KODEX 코스닥150레버리지 233740 9 7055 2 145 2.10 34985153 26828024 261300000 34985153 2.10 130.41 13.39 13.39 248601731446 13.49 13.49 248601731446
11 휴림로봇 090710 10 2105 2 100 4.99 32671467 3408923 110237793 32671467 4.99 958.41 29.64 29.64 71900053176 30.98 30.98 71900053176
12 프롬바이오 377220 11 2480 2 180 7.83 28469745 412977 28310000 28469745 7.83 6893.78 100.56 100.56 76408111356 108.83 108.83 76408111356
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25368173 11879913 15348206 25368173 29.85 213.54 165.28 165.28 59979749111 153.55 153.55 59979749111
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 23902206 23709644 67300000 23902206 -1.01 100.81 35.52 35.52 93051481478 35.36 35.36 93051481478
15 이스트에이드 239340 14 2875 2 5 0.17 21295114 29049040 26979634 21295114 0.17 73.31 78.93 78.93 67206189525 86.64 86.64 67206189525
16 iMBC 052220 15 4625 2 210 4.76 18858378 392033 23000000 18858378 4.76 4810.41 81.99 81.99 92885461094 87.32 87.32 92885461094
17 형지I&C 011080 16 2465 5 -40 -1.60 18755294 36929948 31541686 18755294 -1.60 50.79 59.46 59.46 47931037869 61.65 61.65 47931037869
18 포메탈 119500 17 3625 2 460 14.53 18398297 1899081 11847232 18398297 14.53 968.80 155.30 155.30 69418989602 161.64 161.64 69418989602
19 KODEX 레버리지 122630 18 16320 2 85 0.52 17002746 15058837 151350000 17002746 0.52 112.91 11.23 11.23 278492513122 11.27 11.27 278492513122
20 KODEX 2차전지산업레버리지 462330 19 819 5 -37 -4.32 15992330 13058091 231500000 15992330 -4.32 122.47 6.91 6.91 13363412828 7.05 7.05 13363412828
21 삼성전자 005930 20 56900 5 -700 -1.22 15237827 15414702 5919637922 15237827 -1.22 98.85 0.26 0.26 873544346000 0.26 0.26 873544346000
22 윌비스 008600 21 769 5 -146 -15.96 14930932 17114424 67236039 14930932 -15.96 87.24 22.21 22.21 12164573367 23.53 23.53 12164573367
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 14277806 20851564 1497000000 14277806 1.96 68.47 0.95 0.95 1475305652 0.95 0.95 1475305652
24 일신바이오 068330 23 1130 2 95 9.18 14050600 64375 44216140 14050600 9.18 9999.99 31.78 31.78 17152720807 34.33 34.33 17152720807
25 로킷헬스케어 376900 24 15560 2 810 5.49 13952016 42739712 9669449 13952016 5.49 32.64 144.29 144.29 221874637755 147.47 147.47 221874637755
26 로보로보 215100 25 4835 2 285 6.26 13494238 495589 20348454 13494238 6.26 2722.87 66.32 66.32 70818345645 71.98 71.98 70818345645
27 케이쓰리아이 431190 26 5620 2 915 19.45 13111941 144219 7486442 13111941 19.45 9091.69 175.14 175.14 73398156912 174.45 174.45 73398156912
28 평화홀딩스 010770 27 13070 2 1500 12.96 12967107 1224551 14625466 12967107 12.96 1058.93 88.66 88.66 174500539260 91.29 91.29 174500539260
29 형지글로벌 308100 28 8510 2 1070 14.38 12419101 9821837 8704152 12419101 14.38 126.44 142.68 142.68 104925072940 141.65 141.65 104925072940
30 폴라리스AI 039980 29 2810 5 -140 -4.75 11826237 19839708 72696064 11826237 -4.75 59.61 16.27 16.27 36508119008 17.87 17.87 36508119008
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 11112241 16110686 123300000 11112241 -0.11 68.97 9.01 9.01 48181874318 8.99 8.99 48181874318

31
top30/20250513/top30-av-20250513-160000.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
우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89642451,89552576,555400000,89642451,-0.48,100.10,16.14,16.14,183943913263,16.08,16.08,183943913263
대영포장,014160,3,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
메이슨캐피탈,021880,4,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
평화산업,090080,5,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
넥스트아이,137940,6,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
나우IB,293580,7,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
비큐AI,148780,8,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35010772,26828024,261300000,35010772,2.10,130.50,13.40,13.40,248782473491,13.50,13.50,248782473491
휴림로봇,090710,10,2105,2,100,4.99,32683148,3408923,110237793,32683148,4.99,958.75,29.65,29.65,71924641681,31.00,31.00,71924641681
프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
에스엘에스바이오,246250,12,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24097646,23709644,67300000,24097646,-1.01,101.64,35.81,35.81,93815651878,35.65,35.65,93815651878
이스트에이드,239340,14,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
형지I&C,011080,16,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
포메탈,119500,17,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
KODEX 레버리지,122630,18,16320,2,85,0.52,17004345,15058837,151350000,17004345,0.52,112.92,11.24,11.24,278518608802,11.28,11.28,278518608802
KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15992631,13058091,231500000,15992631,-4.32,122.47,6.91,6.91,13363659347,7.05,7.05,13363659347
삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
윌비스,008600,21,769,5,-146,-15.96,14931633,17114424,67236039,14931633,-15.96,87.25,22.21,22.21,12165112436,23.53,23.53,12165112436
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277806,20851564,1497000000,14277806,1.96,68.47,0.95,0.95,1475305652,0.95,0.95,1475305652
일신바이오,068330,23,1130,2,95,9.18,14051761,64375,44216140,14051761,9.18,9999.99,31.78,31.78,17154032737,34.33,34.33,17154032737
로킷헬스케어,376900,24,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
로보로보,215100,25,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
케이쓰리아이,431190,26,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
평화홀딩스,010770,27,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
형지글로벌,308100,28,8510,2,1070,14.38,12419395,9821837,8704152,12419395,14.38,126.45,142.68,142.68,104927574880,141.66,141.66,104927574880
폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
KODEX 인버스,114800,30,4345,5,-5,-0.11,11116356,16110686,123300000,11116356,-0.11,69.00,9.02,9.02,48199753993,9.00,9.00,48199753993
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116481881 65261656 45212464 116481881 5.64 178.48 257.63 257.63 257230876727 264.01 264.01 257230876727
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 89642451 89552576 555400000 89642451 -0.48 100.10 16.14 16.14 183943913263 16.08 16.08 183943913263
4 대영포장 014160 3 1679 5 -208 -11.02 66883618 26533134 108394549 66883618 -11.02 252.08 61.70 61.70 125252880858 68.82 68.82 125252880858
5 메이슨캐피탈 021880 4 383 2 58 17.85 60687894 11289487 152184408 60687894 17.85 537.56 39.88 39.88 24308588410 41.71 41.71 24308588410
6 평화산업 090080 5 1973 5 -112 -5.37 54041435 12026982 54902259 54041435 -5.37 449.33 98.43 98.43 119326070739 110.16 110.16 119326070739
7 넥스트아이 137940 6 1004 5 -32 -3.09 46760148 6243206 85368992 46760148 -3.09 748.98 54.77 54.77 48743557378 56.87 56.87 48743557378
8 나우IB 293580 7 1709 2 101 6.28 41544272 10879217 94929950 41544272 6.28 381.87 43.76 43.76 73570220257 45.35 45.35 73570220257
9 비큐AI 148780 8 1792 2 203 12.78 35930329 13885812 31445725 35930329 12.78 258.76 114.26 114.26 67860167297 120.42 120.42 67860167297
10 KODEX 코스닥150레버리지 233740 9 7055 2 145 2.10 35010772 26828024 261300000 35010772 2.10 130.50 13.40 13.40 248782473491 13.50 13.50 248782473491
11 휴림로봇 090710 10 2105 2 100 4.99 32683148 3408923 110237793 32683148 4.99 958.75 29.65 29.65 71924641681 31.00 31.00 71924641681
12 프롬바이오 377220 11 2480 2 180 7.83 28492356 412977 28310000 28492356 7.83 6899.26 100.64 100.64 76464186636 108.91 108.91 76464186636
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25370351 11879913 15348206 25370351 29.85 213.56 165.30 165.30 59985292121 153.57 153.57 59985292121
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 24097646 23709644 67300000 24097646 -1.01 101.64 35.81 35.81 93815651878 35.65 35.65 93815651878
15 이스트에이드 239340 14 2875 2 5 0.17 21295114 29049040 26979634 21295114 0.17 73.31 78.93 78.93 67206189525 86.64 86.64 67206189525
16 iMBC 052220 15 4625 2 210 4.76 18864455 392033 23000000 18864455 4.76 4811.96 82.02 82.02 92913567219 87.35 87.35 92913567219
17 형지I&C 011080 16 2465 5 -40 -1.60 18755736 36929948 31541686 18755736 -1.60 50.79 59.46 59.46 47932127399 61.65 61.65 47932127399
18 포메탈 119500 17 3625 2 460 14.53 18398297 1899081 11847232 18398297 14.53 968.80 155.30 155.30 69418989602 161.64 161.64 69418989602
19 KODEX 레버리지 122630 18 16320 2 85 0.52 17004345 15058837 151350000 17004345 0.52 112.92 11.24 11.24 278518608802 11.28 11.28 278518608802
20 KODEX 2차전지산업레버리지 462330 19 819 5 -37 -4.32 15992631 13058091 231500000 15992631 -4.32 122.47 6.91 6.91 13363659347 7.05 7.05 13363659347
21 삼성전자 005930 20 56900 5 -700 -1.22 15241523 15414702 5919637922 15241523 -1.22 98.88 0.26 0.26 873754648400 0.26 0.26 873754648400
22 윌비스 008600 21 769 5 -146 -15.96 14931633 17114424 67236039 14931633 -15.96 87.25 22.21 22.21 12165112436 23.53 23.53 12165112436
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 14277806 20851564 1497000000 14277806 1.96 68.47 0.95 0.95 1475305652 0.95 0.95 1475305652
24 일신바이오 068330 23 1130 2 95 9.18 14051761 64375 44216140 14051761 9.18 9999.99 31.78 31.78 17154032737 34.33 34.33 17154032737
25 로킷헬스케어 376900 24 15560 2 810 5.49 13967364 42739712 9669449 13967364 5.49 32.68 144.45 144.45 222113452635 147.63 147.63 222113452635
26 로보로보 215100 25 4835 2 285 6.26 13494984 495589 20348454 13494984 6.26 2723.02 66.32 66.32 70821952555 71.98 71.98 70821952555
27 케이쓰리아이 431190 26 5620 2 915 19.45 13112801 144219 7486442 13112801 19.45 9092.28 175.15 175.15 73402990112 174.46 174.46 73402990112
28 평화홀딩스 010770 27 13070 2 1500 12.96 12968136 1224551 14625466 12968136 12.96 1059.01 88.67 88.67 174513988290 91.29 91.29 174513988290
29 형지글로벌 308100 28 8510 2 1070 14.38 12419395 9821837 8704152 12419395 14.38 126.45 142.68 142.68 104927574880 141.66 141.66 104927574880
30 폴라리스AI 039980 29 2810 5 -140 -4.75 11828460 19839708 72696064 11828460 -4.75 59.62 16.27 16.27 36514365638 17.88 17.88 36514365638
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 11116356 16110686 123300000 11116356 -0.11 69.00 9.02 9.02 48199753993 9.00 9.00 48199753993

31
top30/20250513/top30-av-20250513-161000.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
우듬지팜,403490,1,2155,2,115,5.64,116481881,65261656,45212464,116481881,5.64,178.48,257.63,257.63,257230876727,264.01,264.01,257230876727
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89642451,89552576,555400000,89642451,-0.48,100.10,16.14,16.14,183943913263,16.08,16.08,183943913263
대영포장,014160,3,1679,5,-208,-11.02,66883618,26533134,108394549,66883618,-11.02,252.08,61.70,61.70,125252880858,68.82,68.82,125252880858
메이슨캐피탈,021880,4,383,2,58,17.85,60687894,11289487,152184408,60687894,17.85,537.56,39.88,39.88,24308588410,41.71,41.71,24308588410
평화산업,090080,5,1973,5,-112,-5.37,54041435,12026982,54902259,54041435,-5.37,449.33,98.43,98.43,119326070739,110.16,110.16,119326070739
넥스트아이,137940,6,1004,5,-32,-3.09,46760148,6243206,85368992,46760148,-3.09,748.98,54.77,54.77,48743557378,56.87,56.87,48743557378
나우IB,293580,7,1709,2,101,6.28,41544272,10879217,94929950,41544272,6.28,381.87,43.76,43.76,73570220257,45.35,45.35,73570220257
비큐AI,148780,8,1792,2,203,12.78,35930329,13885812,31445725,35930329,12.78,258.76,114.26,114.26,67860167297,120.42,120.42,67860167297
KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35010772,26828024,261300000,35010772,2.10,130.50,13.40,13.40,248782473491,13.50,13.50,248782473491
휴림로봇,090710,10,2105,2,100,4.99,32683148,3408923,110237793,32683148,4.99,958.75,29.65,29.65,71924641681,31.00,31.00,71924641681
프롬바이오,377220,11,2480,2,180,7.83,28492356,412977,28310000,28492356,7.83,6899.26,100.64,100.64,76464186636,108.91,108.91,76464186636
에스엘에스바이오,246250,12,2545,1,585,29.85,25370351,11879913,15348206,25370351,29.85,213.56,165.30,165.30,59985292121,153.57,153.57,59985292121
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24097646,23709644,67300000,24097646,-1.01,101.64,35.81,35.81,93815651878,35.65,35.65,93815651878
이스트에이드,239340,14,2875,2,5,0.17,21295114,29049040,26979634,21295114,0.17,73.31,78.93,78.93,67206189525,86.64,86.64,67206189525
iMBC,052220,15,4625,2,210,4.76,18864455,392033,23000000,18864455,4.76,4811.96,82.02,82.02,92913567219,87.35,87.35,92913567219
형지I&C,011080,16,2465,5,-40,-1.60,18755736,36929948,31541686,18755736,-1.60,50.79,59.46,59.46,47932127399,61.65,61.65,47932127399
포메탈,119500,17,3625,2,460,14.53,18398297,1899081,11847232,18398297,14.53,968.80,155.30,155.30,69418989602,161.64,161.64,69418989602
KODEX 레버리지,122630,18,16320,2,85,0.52,17004345,15058837,151350000,17004345,0.52,112.92,11.24,11.24,278518608802,11.28,11.28,278518608802
KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15992631,13058091,231500000,15992631,-4.32,122.47,6.91,6.91,13363659347,7.05,7.05,13363659347
삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
윌비스,008600,21,769,5,-146,-15.96,14931633,17114424,67236039,14931633,-15.96,87.25,22.21,22.21,12165112436,23.53,23.53,12165112436
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277806,20851564,1497000000,14277806,1.96,68.47,0.95,0.95,1475305652,0.95,0.95,1475305652
일신바이오,068330,23,1130,2,95,9.18,14051761,64375,44216140,14051761,9.18,9999.99,31.78,31.78,17154032737,34.33,34.33,17154032737
로킷헬스케어,376900,24,15560,2,810,5.49,13967364,42739712,9669449,13967364,5.49,32.68,144.45,144.45,222113452635,147.63,147.63,222113452635
로보로보,215100,25,4835,2,285,6.26,13494984,495589,20348454,13494984,6.26,2723.02,66.32,66.32,70821952555,71.98,71.98,70821952555
케이쓰리아이,431190,26,5620,2,915,19.45,13112801,144219,7486442,13112801,19.45,9092.28,175.15,175.15,73402990112,174.46,174.46,73402990112
평화홀딩스,010770,27,13070,2,1500,12.96,12968136,1224551,14625466,12968136,12.96,1059.01,88.67,88.67,174513988290,91.29,91.29,174513988290
형지글로벌,308100,28,8510,2,1070,14.38,12419395,9821837,8704152,12419395,14.38,126.45,142.68,142.68,104927574880,141.66,141.66,104927574880
폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
KODEX 인버스,114800,30,4345,5,-5,-0.11,11116356,16110686,123300000,11116356,-0.11,69.00,9.02,9.02,48199753993,9.00,9.00,48199753993
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116481881 65261656 45212464 116481881 5.64 178.48 257.63 257.63 257230876727 264.01 264.01 257230876727
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 89642451 89552576 555400000 89642451 -0.48 100.10 16.14 16.14 183943913263 16.08 16.08 183943913263
4 대영포장 014160 3 1679 5 -208 -11.02 66883618 26533134 108394549 66883618 -11.02 252.08 61.70 61.70 125252880858 68.82 68.82 125252880858
5 메이슨캐피탈 021880 4 383 2 58 17.85 60687894 11289487 152184408 60687894 17.85 537.56 39.88 39.88 24308588410 41.71 41.71 24308588410
6 평화산업 090080 5 1973 5 -112 -5.37 54041435 12026982 54902259 54041435 -5.37 449.33 98.43 98.43 119326070739 110.16 110.16 119326070739
7 넥스트아이 137940 6 1004 5 -32 -3.09 46760148 6243206 85368992 46760148 -3.09 748.98 54.77 54.77 48743557378 56.87 56.87 48743557378
8 나우IB 293580 7 1709 2 101 6.28 41544272 10879217 94929950 41544272 6.28 381.87 43.76 43.76 73570220257 45.35 45.35 73570220257
9 비큐AI 148780 8 1792 2 203 12.78 35930329 13885812 31445725 35930329 12.78 258.76 114.26 114.26 67860167297 120.42 120.42 67860167297
10 KODEX 코스닥150레버리지 233740 9 7055 2 145 2.10 35010772 26828024 261300000 35010772 2.10 130.50 13.40 13.40 248782473491 13.50 13.50 248782473491
11 휴림로봇 090710 10 2105 2 100 4.99 32683148 3408923 110237793 32683148 4.99 958.75 29.65 29.65 71924641681 31.00 31.00 71924641681
12 프롬바이오 377220 11 2480 2 180 7.83 28492356 412977 28310000 28492356 7.83 6899.26 100.64 100.64 76464186636 108.91 108.91 76464186636
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25370351 11879913 15348206 25370351 29.85 213.56 165.30 165.30 59985292121 153.57 153.57 59985292121
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 24097646 23709644 67300000 24097646 -1.01 101.64 35.81 35.81 93815651878 35.65 35.65 93815651878
15 이스트에이드 239340 14 2875 2 5 0.17 21295114 29049040 26979634 21295114 0.17 73.31 78.93 78.93 67206189525 86.64 86.64 67206189525
16 iMBC 052220 15 4625 2 210 4.76 18864455 392033 23000000 18864455 4.76 4811.96 82.02 82.02 92913567219 87.35 87.35 92913567219
17 형지I&C 011080 16 2465 5 -40 -1.60 18755736 36929948 31541686 18755736 -1.60 50.79 59.46 59.46 47932127399 61.65 61.65 47932127399
18 포메탈 119500 17 3625 2 460 14.53 18398297 1899081 11847232 18398297 14.53 968.80 155.30 155.30 69418989602 161.64 161.64 69418989602
19 KODEX 레버리지 122630 18 16320 2 85 0.52 17004345 15058837 151350000 17004345 0.52 112.92 11.24 11.24 278518608802 11.28 11.28 278518608802
20 KODEX 2차전지산업레버리지 462330 19 819 5 -37 -4.32 15992631 13058091 231500000 15992631 -4.32 122.47 6.91 6.91 13363659347 7.05 7.05 13363659347
21 삼성전자 005930 20 56900 5 -700 -1.22 15241523 15414702 5919637922 15241523 -1.22 98.88 0.26 0.26 873754648400 0.26 0.26 873754648400
22 윌비스 008600 21 769 5 -146 -15.96 14931633 17114424 67236039 14931633 -15.96 87.25 22.21 22.21 12165112436 23.53 23.53 12165112436
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 14277806 20851564 1497000000 14277806 1.96 68.47 0.95 0.95 1475305652 0.95 0.95 1475305652
24 일신바이오 068330 23 1130 2 95 9.18 14051761 64375 44216140 14051761 9.18 9999.99 31.78 31.78 17154032737 34.33 34.33 17154032737
25 로킷헬스케어 376900 24 15560 2 810 5.49 13967364 42739712 9669449 13967364 5.49 32.68 144.45 144.45 222113452635 147.63 147.63 222113452635
26 로보로보 215100 25 4835 2 285 6.26 13494984 495589 20348454 13494984 6.26 2723.02 66.32 66.32 70821952555 71.98 71.98 70821952555
27 케이쓰리아이 431190 26 5620 2 915 19.45 13112801 144219 7486442 13112801 19.45 9092.28 175.15 175.15 73402990112 174.46 174.46 73402990112
28 평화홀딩스 010770 27 13070 2 1500 12.96 12968136 1224551 14625466 12968136 12.96 1059.01 88.67 88.67 174513988290 91.29 91.29 174513988290
29 형지글로벌 308100 28 8510 2 1070 14.38 12419395 9821837 8704152 12419395 14.38 126.45 142.68 142.68 104927574880 141.66 141.66 104927574880
30 폴라리스AI 039980 29 2810 5 -140 -4.75 11828460 19839708 72696064 11828460 -4.75 59.62 16.27 16.27 36514365638 17.88 17.88 36514365638
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 11116356 16110686 123300000 11116356 -0.11 69.00 9.02 9.02 48199753993 9.00 9.00 48199753993

31
top30/20250513/top30-av-20250513-162000.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
우듬지팜,403490,1,2155,2,115,5.64,116500721,65261656,45212464,116500721,5.64,178.51,257.67,257.67,257271288527,264.05,264.05,257271288527
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89697184,89552576,555400000,89697184,-0.48,100.16,16.15,16.15,184056663243,16.09,16.09,184056663243
대영포장,014160,3,1679,5,-208,-11.02,66922796,26533134,108394549,66922796,-11.02,252.22,61.74,61.74,125319679348,68.86,68.86,125319679348
메이슨캐피탈,021880,4,383,2,58,17.85,60702393,11289487,152184408,60702393,17.85,537.69,39.89,39.89,24314185024,41.71,41.71,24314185024
평화산업,090080,5,1973,5,-112,-5.37,54119693,12026982,54902259,54119693,-5.37,449.99,98.57,98.57,119483760609,110.30,110.30,119483760609
넥스트아이,137940,6,1004,5,-32,-3.09,46764956,6243206,85368992,46764956,-3.09,749.05,54.78,54.78,48748379802,56.88,56.88,48748379802
나우IB,293580,7,1709,2,101,6.28,41565424,10879217,94929950,41565424,6.28,382.06,43.79,43.79,73606432481,45.37,45.37,73606432481
비큐AI,148780,8,1792,2,203,12.78,35935705,13885812,31445725,35935705,12.78,258.79,114.28,114.28,67869946241,120.44,120.44,67869946241
KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35020850,26828024,261300000,35020850,2.10,130.54,13.40,13.40,248853573781,13.50,13.50,248853573781
휴림로봇,090710,10,2105,2,100,4.99,32686197,3408923,110237793,32686197,4.99,958.84,29.65,29.65,71931044581,31.00,31.00,71931044581
프롬바이오,377220,11,2480,2,180,7.83,28534951,412977,28310000,28534951,7.83,6909.57,100.79,100.79,76571100086,109.06,109.06,76571100086
에스엘에스바이오,246250,12,2545,1,585,29.85,25372073,11879913,15348206,25372073,29.85,213.57,165.31,165.31,59989674611,153.58,153.58,59989674611
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24099228,23709644,67300000,24099228,-1.01,101.64,35.81,35.81,93821837498,35.65,35.65,93821837498
이스트에이드,239340,14,2875,2,5,0.17,21302801,29049040,26979634,21302801,0.17,73.33,78.96,78.96,67228289650,86.67,86.67,67228289650
iMBC,052220,15,4625,2,210,4.76,18868723,392033,23000000,18868723,4.76,4813.04,82.04,82.04,92933178679,87.36,87.36,92933178679
형지I&C,011080,16,2465,5,-40,-1.60,18755962,36929948,31541686,18755962,-1.60,50.79,59.46,59.46,47932684489,61.65,61.65,47932684489
포메탈,119500,17,3625,2,460,14.53,18404662,1899081,11847232,18404662,14.53,969.14,155.35,155.35,69442476452,161.70,161.70,69442476452
KODEX 레버리지,122630,18,16320,2,85,0.52,17007546,15058837,151350000,17007546,0.52,112.94,11.24,11.24,278570833117,11.28,11.28,278570833117
KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,15998676,13058091,231500000,15998676,-4.32,122.52,6.91,6.91,13368573932,7.05,7.05,13368573932
삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
윌비스,008600,21,769,5,-146,-15.96,14933267,17114424,67236039,14933267,-15.96,87.26,22.21,22.21,12166383688,23.53,23.53,12166383688
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14277807,20851564,1497000000,14277807,1.96,68.47,0.95,0.95,1475305756,0.95,0.95,1475305756
일신바이오,068330,23,1130,2,95,9.18,14059066,64375,44216140,14059066,9.18,9999.99,31.80,31.80,17162287387,34.35,34.35,17162287387
로킷헬스케어,376900,24,15560,2,810,5.49,13974495,42739712,9669449,13974495,5.49,32.70,144.52,144.52,222223769205,147.70,147.70,222223769205
로보로보,215100,25,4835,2,285,6.26,13499027,495589,20348454,13499027,6.26,2723.83,66.34,66.34,70841358955,72.00,72.00,70841358955
케이쓰리아이,431190,26,5620,2,915,19.45,13118207,144219,7486442,13118207,19.45,9096.03,175.23,175.23,73433263712,174.53,174.53,73433263712
평화홀딩스,010770,27,13070,2,1500,12.96,12980674,1224551,14625466,12980674,12.96,1060.04,88.75,88.75,174681119830,91.38,91.38,174681119830
형지글로벌,308100,28,8510,2,1070,14.38,12424143,9821837,8704152,12424143,14.38,126.50,142.74,142.74,104968550120,141.71,141.71,104968550120
폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
KODEX 인버스,114800,30,4345,5,-5,-0.11,11123499,16110686,123300000,11123499,-0.11,69.04,9.02,9.02,48230790328,9.00,9.00,48230790328
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116500721 65261656 45212464 116500721 5.64 178.51 257.67 257.67 257271288527 264.05 264.05 257271288527
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 89697184 89552576 555400000 89697184 -0.48 100.16 16.15 16.15 184056663243 16.09 16.09 184056663243
4 대영포장 014160 3 1679 5 -208 -11.02 66922796 26533134 108394549 66922796 -11.02 252.22 61.74 61.74 125319679348 68.86 68.86 125319679348
5 메이슨캐피탈 021880 4 383 2 58 17.85 60702393 11289487 152184408 60702393 17.85 537.69 39.89 39.89 24314185024 41.71 41.71 24314185024
6 평화산업 090080 5 1973 5 -112 -5.37 54119693 12026982 54902259 54119693 -5.37 449.99 98.57 98.57 119483760609 110.30 110.30 119483760609
7 넥스트아이 137940 6 1004 5 -32 -3.09 46764956 6243206 85368992 46764956 -3.09 749.05 54.78 54.78 48748379802 56.88 56.88 48748379802
8 나우IB 293580 7 1709 2 101 6.28 41565424 10879217 94929950 41565424 6.28 382.06 43.79 43.79 73606432481 45.37 45.37 73606432481
9 비큐AI 148780 8 1792 2 203 12.78 35935705 13885812 31445725 35935705 12.78 258.79 114.28 114.28 67869946241 120.44 120.44 67869946241
10 KODEX 코스닥150레버리지 233740 9 7055 2 145 2.10 35020850 26828024 261300000 35020850 2.10 130.54 13.40 13.40 248853573781 13.50 13.50 248853573781
11 휴림로봇 090710 10 2105 2 100 4.99 32686197 3408923 110237793 32686197 4.99 958.84 29.65 29.65 71931044581 31.00 31.00 71931044581
12 프롬바이오 377220 11 2480 2 180 7.83 28534951 412977 28310000 28534951 7.83 6909.57 100.79 100.79 76571100086 109.06 109.06 76571100086
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25372073 11879913 15348206 25372073 29.85 213.57 165.31 165.31 59989674611 153.58 153.58 59989674611
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 24099228 23709644 67300000 24099228 -1.01 101.64 35.81 35.81 93821837498 35.65 35.65 93821837498
15 이스트에이드 239340 14 2875 2 5 0.17 21302801 29049040 26979634 21302801 0.17 73.33 78.96 78.96 67228289650 86.67 86.67 67228289650
16 iMBC 052220 15 4625 2 210 4.76 18868723 392033 23000000 18868723 4.76 4813.04 82.04 82.04 92933178679 87.36 87.36 92933178679
17 형지I&C 011080 16 2465 5 -40 -1.60 18755962 36929948 31541686 18755962 -1.60 50.79 59.46 59.46 47932684489 61.65 61.65 47932684489
18 포메탈 119500 17 3625 2 460 14.53 18404662 1899081 11847232 18404662 14.53 969.14 155.35 155.35 69442476452 161.70 161.70 69442476452
19 KODEX 레버리지 122630 18 16320 2 85 0.52 17007546 15058837 151350000 17007546 0.52 112.94 11.24 11.24 278570833117 11.28 11.28 278570833117
20 KODEX 2차전지산업레버리지 462330 19 819 5 -37 -4.32 15998676 13058091 231500000 15998676 -4.32 122.52 6.91 6.91 13368573932 7.05 7.05 13368573932
21 삼성전자 005930 20 56900 5 -700 -1.22 15241523 15414702 5919637922 15241523 -1.22 98.88 0.26 0.26 873754648400 0.26 0.26 873754648400
22 윌비스 008600 21 769 5 -146 -15.96 14933267 17114424 67236039 14933267 -15.96 87.26 22.21 22.21 12166383688 23.53 23.53 12166383688
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 14277807 20851564 1497000000 14277807 1.96 68.47 0.95 0.95 1475305756 0.95 0.95 1475305756
24 일신바이오 068330 23 1130 2 95 9.18 14059066 64375 44216140 14059066 9.18 9999.99 31.80 31.80 17162287387 34.35 34.35 17162287387
25 로킷헬스케어 376900 24 15560 2 810 5.49 13974495 42739712 9669449 13974495 5.49 32.70 144.52 144.52 222223769205 147.70 147.70 222223769205
26 로보로보 215100 25 4835 2 285 6.26 13499027 495589 20348454 13499027 6.26 2723.83 66.34 66.34 70841358955 72.00 72.00 70841358955
27 케이쓰리아이 431190 26 5620 2 915 19.45 13118207 144219 7486442 13118207 19.45 9096.03 175.23 175.23 73433263712 174.53 174.53 73433263712
28 평화홀딩스 010770 27 13070 2 1500 12.96 12980674 1224551 14625466 12980674 12.96 1060.04 88.75 88.75 174681119830 91.38 91.38 174681119830
29 형지글로벌 308100 28 8510 2 1070 14.38 12424143 9821837 8704152 12424143 14.38 126.50 142.74 142.74 104968550120 141.71 141.71 104968550120
30 폴라리스AI 039980 29 2810 5 -140 -4.75 11828460 19839708 72696064 11828460 -4.75 59.62 16.27 16.27 36514365638 17.88 17.88 36514365638
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 11123499 16110686 123300000 11123499 -0.11 69.04 9.02 9.02 48230790328 9.00 9.00 48230790328

31
top30/20250513/top30-av-20250513-163000.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
우듬지팜,403490,1,2155,2,115,5.64,116519116,65261656,45212464,116519116,5.64,178.54,257.71,257.71,257310561852,264.09,264.09,257310561852
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89710643,89552576,555400000,89710643,-0.48,100.18,16.15,16.15,184084388783,16.09,16.09,184084388783
대영포장,014160,3,1679,5,-208,-11.02,66988790,26533134,108394549,66988790,-11.02,252.47,61.80,61.80,125431869148,68.92,68.92,125431869148
메이슨캐피탈,021880,4,383,2,58,17.85,60709449,11289487,152184408,60709449,17.85,537.75,39.89,39.89,24316901584,41.72,41.72,24316901584
평화산업,090080,5,1973,5,-112,-5.37,54186893,12026982,54902259,54186893,-5.37,450.54,98.70,98.70,119619168609,110.43,110.43,119619168609
넥스트아이,137940,6,1004,5,-32,-3.09,46768658,6243206,85368992,46768658,-3.09,749.11,54.78,54.78,48752063292,56.88,56.88,48752063292
나우IB,293580,7,1709,2,101,6.28,41600565,10879217,94929950,41600565,6.28,382.39,43.82,43.82,73666347886,45.41,45.41,73666347886
비큐AI,148780,8,1792,2,203,12.78,35944812,13885812,31445725,35944812,12.78,258.86,114.31,114.31,67886384376,120.47,120.47,67886384376
KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35027896,26828024,261300000,35027896,2.10,130.56,13.41,13.41,248903318541,13.50,13.50,248903318541
휴림로봇,090710,10,2105,2,100,4.99,32692932,3408923,110237793,32692932,4.99,959.04,29.66,29.66,71945154406,31.00,31.00,71945154406
프롬바이오,377220,11,2480,2,180,7.83,28617700,412977,28310000,28617700,7.83,6929.61,101.09,101.09,76782110036,109.36,109.36,76782110036
에스엘에스바이오,246250,12,2545,1,585,29.85,25375803,11879913,15348206,25375803,29.85,213.60,165.33,165.33,59999167461,153.60,153.60,59999167461
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24135013,23709644,67300000,24135013,-1.01,101.79,35.86,35.86,93961756848,35.71,35.71,93961756848
이스트에이드,239340,14,2875,2,5,0.17,21304885,29049040,26979634,21304885,0.17,73.34,78.97,78.97,67234239470,86.68,86.68,67234239470
iMBC,052220,15,4625,2,210,4.76,18881060,392033,23000000,18881060,4.76,4816.19,82.09,82.09,92989805509,87.42,87.42,92989805509
형지I&C,011080,16,2465,5,-40,-1.60,18759322,36929948,31541686,18759322,-1.60,50.80,59.47,59.47,47940950089,61.66,61.66,47940950089
포메탈,119500,17,3625,2,460,14.53,18416288,1899081,11847232,18416288,14.53,969.75,155.45,155.45,69485143872,161.80,161.80,69485143872
KODEX 레버리지,122630,18,16320,2,85,0.52,17020035,15058837,151350000,17020035,0.52,113.02,11.25,11.25,278774653597,11.29,11.29,278774653597
KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,16020761,13058091,231500000,16020761,-4.32,122.69,6.92,6.92,13386551122,7.06,7.06,13386551122
삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
윌비스,008600,21,769,5,-146,-15.96,14939381,17114424,67236039,14939381,-15.96,87.29,22.22,22.22,12171097582,23.54,23.54,12171097582
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14287807,20851564,1497000000,14287807,1.96,68.52,0.95,0.95,1476345756,0.95,0.95,1476345756
일신바이오,068330,23,1130,2,95,9.18,14062222,64375,44216140,14062222,9.18,9999.99,31.80,31.80,17165837887,34.36,34.36,17165837887
로킷헬스케어,376900,24,15560,2,810,5.49,13984175,42739712,9669449,13984175,5.49,32.72,144.62,144.62,222373034805,147.80,147.80,222373034805
로보로보,215100,25,4835,2,285,6.26,13500549,495589,20348454,13500549,6.26,2724.14,66.35,66.35,70848710215,72.01,72.01,70848710215
케이쓰리아이,431190,26,5620,2,915,19.45,13124165,144219,7486442,13124165,19.45,9100.16,175.31,175.31,73466747672,174.61,174.61,73466747672
평화홀딩스,010770,27,13070,2,1500,12.96,13011369,1224551,14625466,13011369,12.96,1062.54,88.96,88.96,175089670280,91.60,91.60,175089670280
형지글로벌,308100,28,8510,2,1070,14.38,12437996,9821837,8704152,12437996,14.38,126.64,142.90,142.90,105086439150,141.87,141.87,105086439150
폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
KODEX 인버스,114800,30,4345,5,-5,-0.11,11126875,16110686,123300000,11126875,-0.11,69.07,9.02,9.02,48245459048,9.01,9.01,48245459048
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116519116 65261656 45212464 116519116 5.64 178.54 257.71 257.71 257310561852 264.09 264.09 257310561852
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 89710643 89552576 555400000 89710643 -0.48 100.18 16.15 16.15 184084388783 16.09 16.09 184084388783
4 대영포장 014160 3 1679 5 -208 -11.02 66988790 26533134 108394549 66988790 -11.02 252.47 61.80 61.80 125431869148 68.92 68.92 125431869148
5 메이슨캐피탈 021880 4 383 2 58 17.85 60709449 11289487 152184408 60709449 17.85 537.75 39.89 39.89 24316901584 41.72 41.72 24316901584
6 평화산업 090080 5 1973 5 -112 -5.37 54186893 12026982 54902259 54186893 -5.37 450.54 98.70 98.70 119619168609 110.43 110.43 119619168609
7 넥스트아이 137940 6 1004 5 -32 -3.09 46768658 6243206 85368992 46768658 -3.09 749.11 54.78 54.78 48752063292 56.88 56.88 48752063292
8 나우IB 293580 7 1709 2 101 6.28 41600565 10879217 94929950 41600565 6.28 382.39 43.82 43.82 73666347886 45.41 45.41 73666347886
9 비큐AI 148780 8 1792 2 203 12.78 35944812 13885812 31445725 35944812 12.78 258.86 114.31 114.31 67886384376 120.47 120.47 67886384376
10 KODEX 코스닥150레버리지 233740 9 7055 2 145 2.10 35027896 26828024 261300000 35027896 2.10 130.56 13.41 13.41 248903318541 13.50 13.50 248903318541
11 휴림로봇 090710 10 2105 2 100 4.99 32692932 3408923 110237793 32692932 4.99 959.04 29.66 29.66 71945154406 31.00 31.00 71945154406
12 프롬바이오 377220 11 2480 2 180 7.83 28617700 412977 28310000 28617700 7.83 6929.61 101.09 101.09 76782110036 109.36 109.36 76782110036
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25375803 11879913 15348206 25375803 29.85 213.60 165.33 165.33 59999167461 153.60 153.60 59999167461
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 24135013 23709644 67300000 24135013 -1.01 101.79 35.86 35.86 93961756848 35.71 35.71 93961756848
15 이스트에이드 239340 14 2875 2 5 0.17 21304885 29049040 26979634 21304885 0.17 73.34 78.97 78.97 67234239470 86.68 86.68 67234239470
16 iMBC 052220 15 4625 2 210 4.76 18881060 392033 23000000 18881060 4.76 4816.19 82.09 82.09 92989805509 87.42 87.42 92989805509
17 형지I&C 011080 16 2465 5 -40 -1.60 18759322 36929948 31541686 18759322 -1.60 50.80 59.47 59.47 47940950089 61.66 61.66 47940950089
18 포메탈 119500 17 3625 2 460 14.53 18416288 1899081 11847232 18416288 14.53 969.75 155.45 155.45 69485143872 161.80 161.80 69485143872
19 KODEX 레버리지 122630 18 16320 2 85 0.52 17020035 15058837 151350000 17020035 0.52 113.02 11.25 11.25 278774653597 11.29 11.29 278774653597
20 KODEX 2차전지산업레버리지 462330 19 819 5 -37 -4.32 16020761 13058091 231500000 16020761 -4.32 122.69 6.92 6.92 13386551122 7.06 7.06 13386551122
21 삼성전자 005930 20 56900 5 -700 -1.22 15241523 15414702 5919637922 15241523 -1.22 98.88 0.26 0.26 873754648400 0.26 0.26 873754648400
22 윌비스 008600 21 769 5 -146 -15.96 14939381 17114424 67236039 14939381 -15.96 87.29 22.22 22.22 12171097582 23.54 23.54 12171097582
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 14287807 20851564 1497000000 14287807 1.96 68.52 0.95 0.95 1476345756 0.95 0.95 1476345756
24 일신바이오 068330 23 1130 2 95 9.18 14062222 64375 44216140 14062222 9.18 9999.99 31.80 31.80 17165837887 34.36 34.36 17165837887
25 로킷헬스케어 376900 24 15560 2 810 5.49 13984175 42739712 9669449 13984175 5.49 32.72 144.62 144.62 222373034805 147.80 147.80 222373034805
26 로보로보 215100 25 4835 2 285 6.26 13500549 495589 20348454 13500549 6.26 2724.14 66.35 66.35 70848710215 72.01 72.01 70848710215
27 케이쓰리아이 431190 26 5620 2 915 19.45 13124165 144219 7486442 13124165 19.45 9100.16 175.31 175.31 73466747672 174.61 174.61 73466747672
28 평화홀딩스 010770 27 13070 2 1500 12.96 13011369 1224551 14625466 13011369 12.96 1062.54 88.96 88.96 175089670280 91.60 91.60 175089670280
29 형지글로벌 308100 28 8510 2 1070 14.38 12437996 9821837 8704152 12437996 14.38 126.64 142.90 142.90 105086439150 141.87 141.87 105086439150
30 폴라리스AI 039980 29 2810 5 -140 -4.75 11828460 19839708 72696064 11828460 -4.75 59.62 16.27 16.27 36514365638 17.88 17.88 36514365638
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 11126875 16110686 123300000 11126875 -0.11 69.07 9.02 9.02 48245459048 9.01 9.01 48245459048

31
top30/20250513/top30-av-20250513-164000.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
우듬지팜,403490,1,2155,2,115,5.64,116544207,65261656,45212464,116544207,5.64,178.58,257.77,257.77,257364382047,264.15,264.15,257364382047
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89734292,89552576,555400000,89734292,-0.48,100.20,16.16,16.16,184133105723,16.09,16.09,184133105723
대영포장,014160,3,1679,5,-208,-11.02,67015704,26533134,108394549,67015704,-11.02,252.57,61.83,61.83,125477030840,68.95,68.95,125477030840
메이슨캐피탈,021880,4,383,2,58,17.85,60740149,11289487,152184408,60740149,17.85,538.02,39.91,39.91,24328598284,41.74,41.74,24328598284
평화산업,090080,5,1973,5,-112,-5.37,54256984,12026982,54902259,54256984,-5.37,451.13,98.82,98.82,119755986241,110.56,110.56,119755986241
넥스트아이,137940,6,1004,5,-32,-3.09,46780916,6243206,85368992,46780916,-3.09,749.31,54.80,54.80,48764186454,56.89,56.89,48764186454
나우IB,293580,7,1709,2,101,6.28,41608125,10879217,94929950,41608125,6.28,382.46,43.83,43.83,73679230126,45.42,45.42,73679230126
비큐AI,148780,8,1792,2,203,12.78,35956927,13885812,31445725,35956927,12.78,258.95,114.35,114.35,67907949076,120.51,120.51,67907949076
KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35036020,26828024,261300000,35036020,2.10,130.59,13.41,13.41,248960633361,13.50,13.50,248960633361
휴림로봇,090710,10,2105,2,100,4.99,32701852,3408923,110237793,32701852,4.99,959.30,29.66,29.66,71963886406,31.01,31.01,71963886406
프롬바이오,377220,11,2480,2,180,7.83,28917918,412977,28310000,28917918,7.83,7002.31,102.15,102.15,77568681196,110.48,110.48,77568681196
에스엘에스바이오,246250,12,2545,1,585,29.85,25375905,11879913,15348206,25375905,29.85,213.60,165.33,165.33,59999427051,153.60,153.60,59999427051
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24146349,23709644,67300000,24146349,-1.01,101.84,35.88,35.88,94006080608,35.72,35.72,94006080608
이스트에이드,239340,14,2875,2,5,0.17,21306694,29049040,26979634,21306694,0.17,73.35,78.97,78.97,67239422255,86.69,86.69,67239422255
iMBC,052220,15,4625,2,210,4.76,18893662,392033,23000000,18893662,4.76,4819.41,82.15,82.15,93047774709,87.47,87.47,93047774709
형지I&C,011080,16,2465,5,-40,-1.60,18763848,36929948,31541686,18763848,-1.60,50.81,59.49,59.49,47952038789,61.67,61.67,47952038789
포메탈,119500,17,3625,2,460,14.53,18423234,1899081,11847232,18423234,14.53,970.11,155.51,155.51,69510357852,161.85,161.85,69510357852
KODEX 레버리지,122630,18,16320,2,85,0.52,17022756,15058837,151350000,17022756,0.52,113.04,11.25,11.25,278819060317,11.29,11.29,278819060317
KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,16043775,13058091,231500000,16043775,-4.32,122.86,6.93,6.93,13405284518,7.07,7.07,13405284518
삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
윌비스,008600,21,769,5,-146,-15.96,14941018,17114424,67236039,14941018,-15.96,87.30,22.22,22.22,12172362983,23.54,23.54,12172362983
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14287807,20851564,1497000000,14287807,1.96,68.52,0.95,0.95,1476345756,0.95,0.95,1476345756
일신바이오,068330,23,1130,2,95,9.18,14073791,64375,44216140,14073791,9.18,9999.99,31.83,31.83,17178783598,34.38,34.38,17178783598
로킷헬스케어,376900,24,15560,2,810,5.49,13994406,42739712,9669449,13994406,5.49,32.74,144.73,144.73,222531103755,147.90,147.90,222531103755
로보로보,215100,25,4835,2,285,6.26,13502046,495589,20348454,13502046,6.26,2724.44,66.35,66.35,70855948210,72.02,72.02,70855948210
케이쓰리아이,431190,26,5620,2,915,19.45,13127086,144219,7486442,13127086,19.45,9102.19,175.34,175.34,73483134482,174.65,174.65,73483134482
평화홀딩스,010770,27,13070,2,1500,12.96,13024610,1224551,14625466,13024610,12.96,1063.62,89.05,89.05,175261803280,91.69,91.69,175261803280
형지글로벌,308100,28,8510,2,1070,14.38,12442499,9821837,8704152,12442499,14.38,126.68,142.95,142.95,105124759680,141.92,141.92,105124759680
폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
KODEX 인버스,114800,30,4345,5,-5,-0.11,11132011,16110686,123300000,11132011,-0.11,69.10,9.03,9.03,48267774968,9.01,9.01,48267774968
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116544207 65261656 45212464 116544207 5.64 178.58 257.77 257.77 257364382047 264.15 264.15 257364382047
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 89734292 89552576 555400000 89734292 -0.48 100.20 16.16 16.16 184133105723 16.09 16.09 184133105723
4 대영포장 014160 3 1679 5 -208 -11.02 67015704 26533134 108394549 67015704 -11.02 252.57 61.83 61.83 125477030840 68.95 68.95 125477030840
5 메이슨캐피탈 021880 4 383 2 58 17.85 60740149 11289487 152184408 60740149 17.85 538.02 39.91 39.91 24328598284 41.74 41.74 24328598284
6 평화산업 090080 5 1973 5 -112 -5.37 54256984 12026982 54902259 54256984 -5.37 451.13 98.82 98.82 119755986241 110.56 110.56 119755986241
7 넥스트아이 137940 6 1004 5 -32 -3.09 46780916 6243206 85368992 46780916 -3.09 749.31 54.80 54.80 48764186454 56.89 56.89 48764186454
8 나우IB 293580 7 1709 2 101 6.28 41608125 10879217 94929950 41608125 6.28 382.46 43.83 43.83 73679230126 45.42 45.42 73679230126
9 비큐AI 148780 8 1792 2 203 12.78 35956927 13885812 31445725 35956927 12.78 258.95 114.35 114.35 67907949076 120.51 120.51 67907949076
10 KODEX 코스닥150레버리지 233740 9 7055 2 145 2.10 35036020 26828024 261300000 35036020 2.10 130.59 13.41 13.41 248960633361 13.50 13.50 248960633361
11 휴림로봇 090710 10 2105 2 100 4.99 32701852 3408923 110237793 32701852 4.99 959.30 29.66 29.66 71963886406 31.01 31.01 71963886406
12 프롬바이오 377220 11 2480 2 180 7.83 28917918 412977 28310000 28917918 7.83 7002.31 102.15 102.15 77568681196 110.48 110.48 77568681196
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25375905 11879913 15348206 25375905 29.85 213.60 165.33 165.33 59999427051 153.60 153.60 59999427051
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 24146349 23709644 67300000 24146349 -1.01 101.84 35.88 35.88 94006080608 35.72 35.72 94006080608
15 이스트에이드 239340 14 2875 2 5 0.17 21306694 29049040 26979634 21306694 0.17 73.35 78.97 78.97 67239422255 86.69 86.69 67239422255
16 iMBC 052220 15 4625 2 210 4.76 18893662 392033 23000000 18893662 4.76 4819.41 82.15 82.15 93047774709 87.47 87.47 93047774709
17 형지I&C 011080 16 2465 5 -40 -1.60 18763848 36929948 31541686 18763848 -1.60 50.81 59.49 59.49 47952038789 61.67 61.67 47952038789
18 포메탈 119500 17 3625 2 460 14.53 18423234 1899081 11847232 18423234 14.53 970.11 155.51 155.51 69510357852 161.85 161.85 69510357852
19 KODEX 레버리지 122630 18 16320 2 85 0.52 17022756 15058837 151350000 17022756 0.52 113.04 11.25 11.25 278819060317 11.29 11.29 278819060317
20 KODEX 2차전지산업레버리지 462330 19 819 5 -37 -4.32 16043775 13058091 231500000 16043775 -4.32 122.86 6.93 6.93 13405284518 7.07 7.07 13405284518
21 삼성전자 005930 20 56900 5 -700 -1.22 15241523 15414702 5919637922 15241523 -1.22 98.88 0.26 0.26 873754648400 0.26 0.26 873754648400
22 윌비스 008600 21 769 5 -146 -15.96 14941018 17114424 67236039 14941018 -15.96 87.30 22.22 22.22 12172362983 23.54 23.54 12172362983
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 14287807 20851564 1497000000 14287807 1.96 68.52 0.95 0.95 1476345756 0.95 0.95 1476345756
24 일신바이오 068330 23 1130 2 95 9.18 14073791 64375 44216140 14073791 9.18 9999.99 31.83 31.83 17178783598 34.38 34.38 17178783598
25 로킷헬스케어 376900 24 15560 2 810 5.49 13994406 42739712 9669449 13994406 5.49 32.74 144.73 144.73 222531103755 147.90 147.90 222531103755
26 로보로보 215100 25 4835 2 285 6.26 13502046 495589 20348454 13502046 6.26 2724.44 66.35 66.35 70855948210 72.02 72.02 70855948210
27 케이쓰리아이 431190 26 5620 2 915 19.45 13127086 144219 7486442 13127086 19.45 9102.19 175.34 175.34 73483134482 174.65 174.65 73483134482
28 평화홀딩스 010770 27 13070 2 1500 12.96 13024610 1224551 14625466 13024610 12.96 1063.62 89.05 89.05 175261803280 91.69 91.69 175261803280
29 형지글로벌 308100 28 8510 2 1070 14.38 12442499 9821837 8704152 12442499 14.38 126.68 142.95 142.95 105124759680 141.92 141.92 105124759680
30 폴라리스AI 039980 29 2810 5 -140 -4.75 11828460 19839708 72696064 11828460 -4.75 59.62 16.27 16.27 36514365638 17.88 17.88 36514365638
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 11132011 16110686 123300000 11132011 -0.11 69.10 9.03 9.03 48267774968 9.01 9.01 48267774968

31
top30/20250513/top30-av-20250513-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
우듬지팜,403490,1,2155,2,115,5.64,116562689,65261656,45212464,116562689,5.64,178.61,257.81,257.81,257404025937,264.19,264.19,257404025937
KODEX 200선물인버스2X,252670,2,2060,5,-10,-0.48,89752235,89552576,555400000,89752235,-0.48,100.22,16.16,16.16,184170068303,16.10,16.10,184170068303
대영포장,014160,3,1679,5,-208,-11.02,67055975,26533134,108394549,67055975,-11.02,252.73,61.86,61.86,125544444494,68.98,68.98,125544444494
메이슨캐피탈,021880,4,383,2,58,17.85,60761352,11289487,152184408,60761352,17.85,538.21,39.93,39.93,24336634221,41.75,41.75,24336634221
평화산업,090080,5,1973,5,-112,-5.37,54284027,12026982,54902259,54284027,-5.37,451.35,98.87,98.87,119808774177,110.60,110.60,119808774177
넥스트아이,137940,6,1004,5,-32,-3.09,46797367,6243206,85368992,46797367,-3.09,749.57,54.82,54.82,48780308434,56.91,56.91,48780308434
나우IB,293580,7,1709,2,101,6.28,41623966,10879217,94929950,41623966,6.28,382.60,43.85,43.85,73706191508,45.43,45.43,73706191508
비큐AI,148780,8,1792,2,203,12.78,35966084,13885812,31445725,35966084,12.78,259.01,114.38,114.38,67924065396,120.54,120.54,67924065396
KODEX 코스닥150레버리지,233740,9,7055,2,145,2.10,35041616,26828024,261300000,35041616,2.10,130.62,13.41,13.41,249000141121,13.51,13.51,249000141121
휴림로봇,090710,10,2105,2,100,4.99,32715717,3408923,110237793,32715717,4.99,959.71,29.68,29.68,71993002906,31.02,31.02,71993002906
프롬바이오,377220,11,2480,2,180,7.83,29042488,412977,28310000,29042488,7.83,7032.47,102.59,102.59,77890694646,110.94,110.94,77890694646
에스엘에스바이오,246250,12,2545,1,585,29.85,25376185,11879913,15348206,25376185,29.85,213.61,165.34,165.34,60000139651,153.61,153.61,60000139651
KODEX 코스닥150선물인버스,251340,13,3910,5,-40,-1.01,24151014,23709644,67300000,24151014,-1.01,101.86,35.89,35.89,94024320758,35.73,35.73,94024320758
이스트에이드,239340,14,2875,2,5,0.17,21311200,29049040,26979634,21311200,0.17,73.36,78.99,78.99,67252309415,86.70,86.70,67252309415
iMBC,052220,15,4625,2,210,4.76,18898580,392033,23000000,18898580,4.76,4820.66,82.17,82.17,93070397509,87.49,87.49,93070397509
형지I&C,011080,16,2465,5,-40,-1.60,18764424,36929948,31541686,18764424,-1.60,50.81,59.49,59.49,47953452869,61.68,61.68,47953452869
포메탈,119500,17,3625,2,460,14.53,18426991,1899081,11847232,18426991,14.53,970.31,155.54,155.54,69524052117,161.89,161.89,69524052117
KODEX 레버리지,122630,18,16320,2,85,0.52,17026658,15058837,151350000,17026658,0.52,113.07,11.25,11.25,278882760467,11.29,11.29,278882760467
KODEX 2차전지산업레버리지,462330,19,819,5,-37,-4.32,16071237,13058091,231500000,16071237,-4.32,123.07,6.94,6.94,13427638586,7.08,7.08,13427638586
삼성전자,005930,20,56900,5,-700,-1.22,15241523,15414702,5919637922,15241523,-1.22,98.88,0.26,0.26,873754648400,0.26,0.26,873754648400
윌비스,008600,21,769,5,-146,-15.96,14960302,17114424,67236039,14960302,-15.96,87.41,22.25,22.25,12187230947,23.57,23.57,12187230947
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,104,2,2,1.96,14291307,20851564,1497000000,14291307,1.96,68.54,0.95,0.95,1476709756,0.95,0.95,1476709756
일신바이오,068330,23,1130,2,95,9.18,14082804,64375,44216140,14082804,9.18,9999.99,31.85,31.85,17188869145,34.40,34.40,17188869145
로킷헬스케어,376900,24,15560,2,810,5.49,14006063,42739712,9669449,14006063,5.49,32.77,144.85,144.85,222710621555,148.02,148.02,222710621555
로보로보,215100,25,4835,2,285,6.26,13504276,495589,20348454,13504276,6.26,2724.89,66.37,66.37,70866719110,72.03,72.03,70866719110
케이쓰리아이,431190,26,5620,2,915,19.45,13129472,144219,7486442,13129472,19.45,9103.84,175.38,175.38,73496448362,174.68,174.68,73496448362
평화홀딩스,010770,27,13070,2,1500,12.96,13034479,1224551,14625466,13034479,12.96,1064.43,89.12,89.12,175390791110,91.75,91.75,175390791110
형지글로벌,308100,28,8510,2,1070,14.38,12445870,9821837,8704152,12445870,14.38,126.72,142.99,142.99,105153379470,141.96,141.96,105153379470
폴라리스AI,039980,29,2810,5,-140,-4.75,11828460,19839708,72696064,11828460,-4.75,59.62,16.27,16.27,36514365638,17.88,17.88,36514365638
KODEX 인버스,114800,30,4345,5,-5,-0.11,11144286,16110686,123300000,11144286,-0.11,69.17,9.04,9.04,48321109843,9.02,9.02,48321109843
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2155 2 115 5.64 116562689 65261656 45212464 116562689 5.64 178.61 257.81 257.81 257404025937 264.19 264.19 257404025937
3 KODEX 200선물인버스2X 252670 2 2060 5 -10 -0.48 89752235 89552576 555400000 89752235 -0.48 100.22 16.16 16.16 184170068303 16.10 16.10 184170068303
4 대영포장 014160 3 1679 5 -208 -11.02 67055975 26533134 108394549 67055975 -11.02 252.73 61.86 61.86 125544444494 68.98 68.98 125544444494
5 메이슨캐피탈 021880 4 383 2 58 17.85 60761352 11289487 152184408 60761352 17.85 538.21 39.93 39.93 24336634221 41.75 41.75 24336634221
6 평화산업 090080 5 1973 5 -112 -5.37 54284027 12026982 54902259 54284027 -5.37 451.35 98.87 98.87 119808774177 110.60 110.60 119808774177
7 넥스트아이 137940 6 1004 5 -32 -3.09 46797367 6243206 85368992 46797367 -3.09 749.57 54.82 54.82 48780308434 56.91 56.91 48780308434
8 나우IB 293580 7 1709 2 101 6.28 41623966 10879217 94929950 41623966 6.28 382.60 43.85 43.85 73706191508 45.43 45.43 73706191508
9 비큐AI 148780 8 1792 2 203 12.78 35966084 13885812 31445725 35966084 12.78 259.01 114.38 114.38 67924065396 120.54 120.54 67924065396
10 KODEX 코스닥150레버리지 233740 9 7055 2 145 2.10 35041616 26828024 261300000 35041616 2.10 130.62 13.41 13.41 249000141121 13.51 13.51 249000141121
11 휴림로봇 090710 10 2105 2 100 4.99 32715717 3408923 110237793 32715717 4.99 959.71 29.68 29.68 71993002906 31.02 31.02 71993002906
12 프롬바이오 377220 11 2480 2 180 7.83 29042488 412977 28310000 29042488 7.83 7032.47 102.59 102.59 77890694646 110.94 110.94 77890694646
13 에스엘에스바이오 246250 12 2545 1 585 29.85 25376185 11879913 15348206 25376185 29.85 213.61 165.34 165.34 60000139651 153.61 153.61 60000139651
14 KODEX 코스닥150선물인버스 251340 13 3910 5 -40 -1.01 24151014 23709644 67300000 24151014 -1.01 101.86 35.89 35.89 94024320758 35.73 35.73 94024320758
15 이스트에이드 239340 14 2875 2 5 0.17 21311200 29049040 26979634 21311200 0.17 73.36 78.99 78.99 67252309415 86.70 86.70 67252309415
16 iMBC 052220 15 4625 2 210 4.76 18898580 392033 23000000 18898580 4.76 4820.66 82.17 82.17 93070397509 87.49 87.49 93070397509
17 형지I&C 011080 16 2465 5 -40 -1.60 18764424 36929948 31541686 18764424 -1.60 50.81 59.49 59.49 47953452869 61.68 61.68 47953452869
18 포메탈 119500 17 3625 2 460 14.53 18426991 1899081 11847232 18426991 14.53 970.31 155.54 155.54 69524052117 161.89 161.89 69524052117
19 KODEX 레버리지 122630 18 16320 2 85 0.52 17026658 15058837 151350000 17026658 0.52 113.07 11.25 11.25 278882760467 11.29 11.29 278882760467
20 KODEX 2차전지산업레버리지 462330 19 819 5 -37 -4.32 16071237 13058091 231500000 16071237 -4.32 123.07 6.94 6.94 13427638586 7.08 7.08 13427638586
21 삼성전자 005930 20 56900 5 -700 -1.22 15241523 15414702 5919637922 15241523 -1.22 98.88 0.26 0.26 873754648400 0.26 0.26 873754648400
22 윌비스 008600 21 769 5 -146 -15.96 14960302 17114424 67236039 14960302 -15.96 87.41 22.25 22.25 12187230947 23.57 23.57 12187230947
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 104 2 2 1.96 14291307 20851564 1497000000 14291307 1.96 68.54 0.95 0.95 1476709756 0.95 0.95 1476709756
24 일신바이오 068330 23 1130 2 95 9.18 14082804 64375 44216140 14082804 9.18 9999.99 31.85 31.85 17188869145 34.40 34.40 17188869145
25 로킷헬스케어 376900 24 15560 2 810 5.49 14006063 42739712 9669449 14006063 5.49 32.77 144.85 144.85 222710621555 148.02 148.02 222710621555
26 로보로보 215100 25 4835 2 285 6.26 13504276 495589 20348454 13504276 6.26 2724.89 66.37 66.37 70866719110 72.03 72.03 70866719110
27 케이쓰리아이 431190 26 5620 2 915 19.45 13129472 144219 7486442 13129472 19.45 9103.84 175.38 175.38 73496448362 174.68 174.68 73496448362
28 평화홀딩스 010770 27 13070 2 1500 12.96 13034479 1224551 14625466 13034479 12.96 1064.43 89.12 89.12 175390791110 91.75 91.75 175390791110
29 형지글로벌 308100 28 8510 2 1070 14.38 12445870 9821837 8704152 12445870 14.38 126.72 142.99 142.99 105153379470 141.96 141.96 105153379470
30 폴라리스AI 039980 29 2810 5 -140 -4.75 11828460 19839708 72696064 11828460 -4.75 59.62 16.27 16.27 36514365638 17.88 17.88 36514365638
31 KODEX 인버스 114800 30 4345 5 -5 -0.11 11144286 16110686 123300000 11144286 -0.11 69.17 9.04 9.04 48321109843 9.02 9.02 48321109843

31
top30/20250513/top30-avtr-20250513-090001.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
TIGER 은행,091220,1,9600,2,155,1.64,10138,32620,940000,10138,1.64,31.08,1.08,1.08,97325160,1.08,1.08,97325160
나우로보틱스,459510,2,15840,3,0,0.00,20846,2982969,12547732,20846,0.00,0.70,0.17,0.17,330200640,0.17,0.17,330200640
PLUS 미국테크TOP10,461900,3,17065,2,700,4.28,1004,1440,750000,1004,4.28,69.72,0.13,0.13,17133260,0.13,0.13,17133260
아이티센글로벌,124500,4,7970,2,120,1.53,28936,1856104,23204527,28936,1.53,1.56,0.12,0.12,231908350,0.13,0.13,231908350
KODEX 미국달러선물인버스,261270,5,7995,5,-75,-0.93,5600,79449,8090000,5600,-0.93,7.05,0.07,0.07,44772000,0.07,0.07,44772000
한일철강,002220,6,1949,3,0,0.00,18000,34185,26697460,18000,0.00,52.65,0.07,0.07,35082000,0.07,0.07,35082000
삼성공조,006660,7,15350,2,110,0.72,5312,236028,8126314,5312,0.72,2.25,0.07,0.07,81694810,0.07,0.07,81694810
마음AI,377480,8,22500,3,0,0.00,3179,4591503,6747679,3179,0.00,0.07,0.05,0.05,71527500,0.05,0.05,71527500
TIGER 화장품,228790,9,3350,5,-30,-0.89,28177,7050447,69630000,28177,-0.89,0.40,0.04,0.04,94707325,0.04,0.04,94707325
KODEX 게임산업,300950,10,6675,2,25,0.38,1448,33696,3600000,1448,0.38,4.30,0.04,0.04,9665400,0.04,0.04,9665400
TIGER 미국초단기(3개월이하)국채,0046A0,11,9720,3,0,0.00,3500,418174,10000000,3500,0.00,0.84,0.04,0.04,34020000,0.04,0.04,34020000
바이오플러스,099430,12,7960,3,0,0.00,20631,645505,60499659,20631,0.00,3.20,0.03,0.03,164222760,0.03,0.03,164222760
아이즈비전,031310,13,1766,3,0,0.00,8489,624547,25334636,8489,0.00,1.36,0.03,0.03,14991574,0.03,0.03,14991574
우진엔텍,457550,14,17970,2,170,0.96,2902,166630,9271339,2902,0.96,1.74,0.03,0.03,52120250,0.03,0.03,52120250
에코아이,448280,15,12780,3,0,0.00,2902,229962,9877043,2902,0.00,1.26,0.03,0.03,37087560,0.03,0.03,37087560
포바이포,389140,16,28500,3,0,0.00,3242,6654588,11112735,3242,0.00,0.05,0.03,0.03,92397000,0.03,0.03,92397000
에스오에스랩,464080,17,11080,2,230,2.12,4877,370334,17681830,4877,2.12,1.32,0.03,0.03,53939430,0.03,0.03,53939430
다보링크,340360,18,1903,3,0,0.00,11357,449729,43951909,11357,0.00,2.53,0.03,0.03,21612371,0.03,0.03,21612371
우리로,046970,19,1496,3,0,0.00,10653,4339503,43824999,10653,0.00,0.25,0.02,0.02,15936888,0.02,0.02,15936888
아이에스티이,212710,20,10900,3,0,0.00,2147,4516953,9257478,2147,0.00,0.05,0.02,0.02,23402300,0.02,0.02,23402300
코스메카코리아,241710,21,42800,5,-1150,-2.62,2365,261899,10680000,2365,-2.62,0.90,0.02,0.02,101420100,0.02,0.02,101420100
꿈비,407400,22,11340,3,0,0.00,3019,3777259,13657333,3019,0.00,0.08,0.02,0.02,34235460,0.02,0.02,34235460
세명전기,017510,23,7310,3,0,0.00,3046,2581296,15246000,3046,0.00,0.12,0.02,0.02,22266260,0.02,0.02,22266260
유라테크,048430,24,12280,3,0,0.00,2127,2368506,11520000,2127,0.00,0.09,0.02,0.02,26119560,0.02,0.02,26119560
형지I&C,011080,25,2505,3,0,0.00,5563,36929948,31541686,5563,0.00,0.02,0.02,0.02,13935315,0.02,0.02,13935315
픽셀플러스,087600,26,7310,3,0,0.00,1367,4268,8166558,1367,0.00,32.03,0.02,0.02,9992770,0.02,0.02,9992770
한국피아이엠,448900,27,16700,3,0,0.00,1005,453289,6004457,1005,0.00,0.22,0.02,0.02,16783500,0.02,0.02,16783500
대상홀딩스우,084695,28,14970,3,0,0.00,146,31456,913482,146,0.00,0.46,0.02,0.02,2185620,0.02,0.02,2185620
에르코스,435570,29,27250,3,0,0.00,1139,5040137,7341556,1139,0.00,0.02,0.02,0.02,31037750,0.02,0.02,31037750
아이씨티케이,456010,30,15910,3,0,0.00,1951,628250,13276856,1951,0.00,0.31,0.01,0.01,31040410,0.01,0.01,31040410
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 은행 091220 1 9600 2 155 1.64 10138 32620 940000 10138 1.64 31.08 1.08 1.08 97325160 1.08 1.08 97325160
3 나우로보틱스 459510 2 15840 3 0 0.00 20846 2982969 12547732 20846 0.00 0.70 0.17 0.17 330200640 0.17 0.17 330200640
4 PLUS 미국테크TOP10 461900 3 17065 2 700 4.28 1004 1440 750000 1004 4.28 69.72 0.13 0.13 17133260 0.13 0.13 17133260
5 아이티센글로벌 124500 4 7970 2 120 1.53 28936 1856104 23204527 28936 1.53 1.56 0.12 0.12 231908350 0.13 0.13 231908350
6 KODEX 미국달러선물인버스 261270 5 7995 5 -75 -0.93 5600 79449 8090000 5600 -0.93 7.05 0.07 0.07 44772000 0.07 0.07 44772000
7 한일철강 002220 6 1949 3 0 0.00 18000 34185 26697460 18000 0.00 52.65 0.07 0.07 35082000 0.07 0.07 35082000
8 삼성공조 006660 7 15350 2 110 0.72 5312 236028 8126314 5312 0.72 2.25 0.07 0.07 81694810 0.07 0.07 81694810
9 마음AI 377480 8 22500 3 0 0.00 3179 4591503 6747679 3179 0.00 0.07 0.05 0.05 71527500 0.05 0.05 71527500
10 TIGER 화장품 228790 9 3350 5 -30 -0.89 28177 7050447 69630000 28177 -0.89 0.40 0.04 0.04 94707325 0.04 0.04 94707325
11 KODEX 게임산업 300950 10 6675 2 25 0.38 1448 33696 3600000 1448 0.38 4.30 0.04 0.04 9665400 0.04 0.04 9665400
12 TIGER 미국초단기(3개월이하)국채 0046A0 11 9720 3 0 0.00 3500 418174 10000000 3500 0.00 0.84 0.04 0.04 34020000 0.04 0.04 34020000
13 바이오플러스 099430 12 7960 3 0 0.00 20631 645505 60499659 20631 0.00 3.20 0.03 0.03 164222760 0.03 0.03 164222760
14 아이즈비전 031310 13 1766 3 0 0.00 8489 624547 25334636 8489 0.00 1.36 0.03 0.03 14991574 0.03 0.03 14991574
15 우진엔텍 457550 14 17970 2 170 0.96 2902 166630 9271339 2902 0.96 1.74 0.03 0.03 52120250 0.03 0.03 52120250
16 에코아이 448280 15 12780 3 0 0.00 2902 229962 9877043 2902 0.00 1.26 0.03 0.03 37087560 0.03 0.03 37087560
17 포바이포 389140 16 28500 3 0 0.00 3242 6654588 11112735 3242 0.00 0.05 0.03 0.03 92397000 0.03 0.03 92397000
18 에스오에스랩 464080 17 11080 2 230 2.12 4877 370334 17681830 4877 2.12 1.32 0.03 0.03 53939430 0.03 0.03 53939430
19 다보링크 340360 18 1903 3 0 0.00 11357 449729 43951909 11357 0.00 2.53 0.03 0.03 21612371 0.03 0.03 21612371
20 우리로 046970 19 1496 3 0 0.00 10653 4339503 43824999 10653 0.00 0.25 0.02 0.02 15936888 0.02 0.02 15936888
21 아이에스티이 212710 20 10900 3 0 0.00 2147 4516953 9257478 2147 0.00 0.05 0.02 0.02 23402300 0.02 0.02 23402300
22 코스메카코리아 241710 21 42800 5 -1150 -2.62 2365 261899 10680000 2365 -2.62 0.90 0.02 0.02 101420100 0.02 0.02 101420100
23 꿈비 407400 22 11340 3 0 0.00 3019 3777259 13657333 3019 0.00 0.08 0.02 0.02 34235460 0.02 0.02 34235460
24 세명전기 017510 23 7310 3 0 0.00 3046 2581296 15246000 3046 0.00 0.12 0.02 0.02 22266260 0.02 0.02 22266260
25 유라테크 048430 24 12280 3 0 0.00 2127 2368506 11520000 2127 0.00 0.09 0.02 0.02 26119560 0.02 0.02 26119560
26 형지I&C 011080 25 2505 3 0 0.00 5563 36929948 31541686 5563 0.00 0.02 0.02 0.02 13935315 0.02 0.02 13935315
27 픽셀플러스 087600 26 7310 3 0 0.00 1367 4268 8166558 1367 0.00 32.03 0.02 0.02 9992770 0.02 0.02 9992770
28 한국피아이엠 448900 27 16700 3 0 0.00 1005 453289 6004457 1005 0.00 0.22 0.02 0.02 16783500 0.02 0.02 16783500
29 대상홀딩스우 084695 28 14970 3 0 0.00 146 31456 913482 146 0.00 0.46 0.02 0.02 2185620 0.02 0.02 2185620
30 에르코스 435570 29 27250 3 0 0.00 1139 5040137 7341556 1139 0.00 0.02 0.02 0.02 31037750 0.02 0.02 31037750
31 아이씨티케이 456010 30 15910 3 0 0.00 1951 628250 13276856 1951 0.00 0.31 0.01 0.01 31040410 0.01 0.01 31040410

31
top30/20250513/top30-avtr-20250513-091002.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
우듬지팜,403490,1,2045,2,5,0.25,12246279,65261656,45212464,12246279,0.25,18.76,27.09,27.09,25635185808,27.73,27.73,25635185808
비큐AI,148780,2,1949,2,360,22.66,7775698,13885812,31445725,7775698,22.66,56.00,24.73,24.73,15264622558,24.91,24.91,15264622558
TIMEFOLIO 차이나AI테크액티브,0043Y0,3,10575,2,550,5.49,176472,0,900000,176472,5.49,0.00,19.61,19.61,1868200690,19.63,19.63,1868200690
로킷헬스케어,376900,4,15700,2,950,6.44,1895557,42739712,9669449,1895557,6.44,4.44,19.60,19.60,29615436230,19.51,19.51,29615436230
평화산업,090080,5,2430,2,345,16.55,10714823,12026982,54902259,10714823,16.55,89.09,19.52,19.52,25039513976,18.77,18.77,25039513976
상지건설,042940,6,52700,2,5950,12.73,765609,0,3981814,765609,12.73,0.00,19.23,19.23,40238807900,19.18,19.18,40238807900
나우로보틱스,459510,7,18500,2,2660,16.79,2183224,2982969,12547732,2183224,16.79,73.19,17.40,17.40,38242608320,16.47,16.47,38242608320
대영포장,014160,8,1952,2,65,3.44,18618790,26533134,108394549,18618790,3.44,70.17,17.18,17.18,36626905514,17.31,17.31,36626905514
평화홀딩스,010770,9,14250,2,2680,23.16,2273277,1224551,14625466,2273277,23.16,185.64,15.54,15.54,31359685760,15.05,15.05,31359685760
아이스크림에듀,289010,10,2290,5,-370,-13.91,1836427,269584,13523317,1836427,-13.91,681.21,13.58,13.58,4330796462,13.98,13.98,4330796462
일정실업,008500,11,12240,5,-3410,-21.79,146837,14756,1200000,146837,-21.79,995.10,12.24,12.24,1850201260,12.60,12.60,1850201260
우원개발,046940,12,3670,5,-155,-4.05,1726439,5448244,18074350,1726439,-4.05,31.69,9.55,9.55,6573822384,9.91,9.91,6573822384
로보로보,215100,13,5180,2,630,13.85,1905748,495589,20348454,1905748,13.85,384.54,9.37,9.37,9689918799,9.19,9.19,9689918799
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,14,9980,2,85,0.86,176996,226848,2000000,176996,0.86,78.02,8.85,8.85,1768043147,8.86,8.86,1768043147
엑스페릭스,317770,15,5440,2,110,2.06,2330969,34669820,26412158,2330969,2.06,6.72,8.83,8.83,12827786410,8.93,8.93,12827786410
윌비스,008600,16,803,5,-112,-12.24,5627701,17114424,67236039,5627701,-12.24,32.88,8.37,8.37,4735247304,8.77,8.77,4735247304
와이즈버즈,273060,17,1201,2,143,13.52,4103532,1409196,50459582,4103532,13.52,291.20,8.13,8.13,4884372075,8.06,8.06,4884372075
넥스트아이,137940,18,981,5,-55,-5.31,6886884,6243206,85368992,6886884,-5.31,110.31,8.07,8.07,6999334862,8.36,8.36,6999334862
한진칼우,18064K,19,29700,1,6850,29.98,37033,1474,536766,37033,29.98,2512.42,6.90,6.90,1099880100,6.90,6.90,1099880100
한국선재,025550,20,4355,2,270,6.61,1601285,18747544,25514004,1601285,6.61,8.54,6.28,6.28,6916893482,6.23,6.23,6916893482
SOL 미국양자컴퓨팅TOP10,0023A0,21,12255,5,-120,-0.97,76671,353927,1250000,76671,-0.97,21.66,6.13,6.13,939184501,6.13,6.13,939184501
KODEX 코스닥150선물인버스,251340,22,3890,5,-60,-1.52,4102847,23709644,67300000,4102847,-1.52,17.30,6.10,6.10,16004074922,6.11,6.11,16004074922
폴라리스AI,039980,23,3175,2,225,7.63,4334178,19839708,72696064,4334178,7.63,21.85,5.96,5.96,14005463478,6.07,6.07,14005463478
삼보산업,009620,24,3390,5,-385,-10.20,975905,6229738,16386091,975905,-10.20,15.67,5.96,5.96,3390364245,6.10,6.10,3390364245
형지글로벌,308100,25,7210,5,-230,-3.09,451519,9821837,8704152,451519,-3.09,4.60,5.19,5.19,3239280965,5.16,5.16,3239280965
대호특수강,021040,26,2117,2,206,10.78,1110402,5405765,21704774,1110402,10.78,20.54,5.12,5.12,2395053622,5.21,5.21,2395053622
RISE 미국휴머노이드로봇,0036R0,27,11720,2,460,4.09,50240,124937,1000000,50240,4.09,40.21,5.02,5.02,591035081,5.04,5.04,591035081
KODEX 미국머니마켓액티브,0048J0,28,14125,2,105,0.75,532696,0,10730000,532696,0.75,0.00,4.96,4.96,7528860980,4.97,4.97,7528860980
크라우드웍스,355390,29,15960,5,-990,-5.84,436449,10928007,9307914,436449,-5.84,3.99,4.69,4.69,7059039235,4.75,4.75,7059039235
KODEX KRX300,292190,30,16300,5,-25,-0.15,50220,1835,1100000,50220,-0.15,2736.78,4.57,4.57,818588200,4.57,4.57,818588200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 우듬지팜 403490 1 2045 2 5 0.25 12246279 65261656 45212464 12246279 0.25 18.76 27.09 27.09 25635185808 27.73 27.73 25635185808
3 비큐AI 148780 2 1949 2 360 22.66 7775698 13885812 31445725 7775698 22.66 56.00 24.73 24.73 15264622558 24.91 24.91 15264622558
4 TIMEFOLIO 차이나AI테크액티브 0043Y0 3 10575 2 550 5.49 176472 0 900000 176472 5.49 0.00 19.61 19.61 1868200690 19.63 19.63 1868200690
5 로킷헬스케어 376900 4 15700 2 950 6.44 1895557 42739712 9669449 1895557 6.44 4.44 19.60 19.60 29615436230 19.51 19.51 29615436230
6 평화산업 090080 5 2430 2 345 16.55 10714823 12026982 54902259 10714823 16.55 89.09 19.52 19.52 25039513976 18.77 18.77 25039513976
7 상지건설 042940 6 52700 2 5950 12.73 765609 0 3981814 765609 12.73 0.00 19.23 19.23 40238807900 19.18 19.18 40238807900
8 나우로보틱스 459510 7 18500 2 2660 16.79 2183224 2982969 12547732 2183224 16.79 73.19 17.40 17.40 38242608320 16.47 16.47 38242608320
9 대영포장 014160 8 1952 2 65 3.44 18618790 26533134 108394549 18618790 3.44 70.17 17.18 17.18 36626905514 17.31 17.31 36626905514
10 평화홀딩스 010770 9 14250 2 2680 23.16 2273277 1224551 14625466 2273277 23.16 185.64 15.54 15.54 31359685760 15.05 15.05 31359685760
11 아이스크림에듀 289010 10 2290 5 -370 -13.91 1836427 269584 13523317 1836427 -13.91 681.21 13.58 13.58 4330796462 13.98 13.98 4330796462
12 일정실업 008500 11 12240 5 -3410 -21.79 146837 14756 1200000 146837 -21.79 995.10 12.24 12.24 1850201260 12.60 12.60 1850201260
13 우원개발 046940 12 3670 5 -155 -4.05 1726439 5448244 18074350 1726439 -4.05 31.69 9.55 9.55 6573822384 9.91 9.91 6573822384
14 로보로보 215100 13 5180 2 630 13.85 1905748 495589 20348454 1905748 13.85 384.54 9.37 9.37 9689918799 9.19 9.19 9689918799
15 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 14 9980 2 85 0.86 176996 226848 2000000 176996 0.86 78.02 8.85 8.85 1768043147 8.86 8.86 1768043147
16 엑스페릭스 317770 15 5440 2 110 2.06 2330969 34669820 26412158 2330969 2.06 6.72 8.83 8.83 12827786410 8.93 8.93 12827786410
17 윌비스 008600 16 803 5 -112 -12.24 5627701 17114424 67236039 5627701 -12.24 32.88 8.37 8.37 4735247304 8.77 8.77 4735247304
18 와이즈버즈 273060 17 1201 2 143 13.52 4103532 1409196 50459582 4103532 13.52 291.20 8.13 8.13 4884372075 8.06 8.06 4884372075
19 넥스트아이 137940 18 981 5 -55 -5.31 6886884 6243206 85368992 6886884 -5.31 110.31 8.07 8.07 6999334862 8.36 8.36 6999334862
20 한진칼우 18064K 19 29700 1 6850 29.98 37033 1474 536766 37033 29.98 2512.42 6.90 6.90 1099880100 6.90 6.90 1099880100
21 한국선재 025550 20 4355 2 270 6.61 1601285 18747544 25514004 1601285 6.61 8.54 6.28 6.28 6916893482 6.23 6.23 6916893482
22 SOL 미국양자컴퓨팅TOP10 0023A0 21 12255 5 -120 -0.97 76671 353927 1250000 76671 -0.97 21.66 6.13 6.13 939184501 6.13 6.13 939184501
23 KODEX 코스닥150선물인버스 251340 22 3890 5 -60 -1.52 4102847 23709644 67300000 4102847 -1.52 17.30 6.10 6.10 16004074922 6.11 6.11 16004074922
24 폴라리스AI 039980 23 3175 2 225 7.63 4334178 19839708 72696064 4334178 7.63 21.85 5.96 5.96 14005463478 6.07 6.07 14005463478
25 삼보산업 009620 24 3390 5 -385 -10.20 975905 6229738 16386091 975905 -10.20 15.67 5.96 5.96 3390364245 6.10 6.10 3390364245
26 형지글로벌 308100 25 7210 5 -230 -3.09 451519 9821837 8704152 451519 -3.09 4.60 5.19 5.19 3239280965 5.16 5.16 3239280965
27 대호특수강 021040 26 2117 2 206 10.78 1110402 5405765 21704774 1110402 10.78 20.54 5.12 5.12 2395053622 5.21 5.21 2395053622
28 RISE 미국휴머노이드로봇 0036R0 27 11720 2 460 4.09 50240 124937 1000000 50240 4.09 40.21 5.02 5.02 591035081 5.04 5.04 591035081
29 KODEX 미국머니마켓액티브 0048J0 28 14125 2 105 0.75 532696 0 10730000 532696 0.75 0.00 4.96 4.96 7528860980 4.97 4.97 7528860980
30 크라우드웍스 355390 29 15960 5 -990 -5.84 436449 10928007 9307914 436449 -5.84 3.99 4.69 4.69 7059039235 4.75 4.75 7059039235
31 KODEX KRX300 292190 30 16300 5 -25 -0.15 50220 1835 1100000 50220 -0.15 2736.78 4.57 4.57 818588200 4.57 4.57 818588200

31
top30/20250513/top30-avtr-20250513-092002.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
로킷헬스케어,376900,1,16590,2,1840,12.47,3786122,42739712,9669449,3786122,12.47,8.86,39.16,39.16,60018182635,37.41,37.41,60018182635
TIMEFOLIO 차이나AI테크액티브,0043Y0,2,10585,2,560,5.59,316968,0,900000,316968,5.59,0.00,35.22,35.22,3355678392,35.22,35.22,3355678392
비큐AI,148780,3,1867,2,278,17.50,10660437,13885812,31445725,10660437,17.50,76.77,33.90,33.90,20777402386,35.39,35.39,20777402386
나우로보틱스,459510,4,20550,1,4710,29.73,4084636,2982969,12547732,4084636,29.73,136.93,32.55,32.55,75647000555,29.34,29.34,75647000555
우듬지팜,403490,5,2035,5,-5,-0.25,14571103,65261656,45212464,14571103,-0.25,22.33,32.23,32.23,30407349247,33.05,33.05,30407349247
평화산업,090080,6,2460,2,375,17.99,16104838,12026982,54902259,16104838,17.99,133.91,29.33,29.33,38470450851,28.48,28.48,38470450851
로보로보,215100,7,5510,2,960,21.10,5899173,495589,20348454,5899173,21.10,1190.34,28.99,28.99,31239882664,27.86,27.86,31239882664
대영포장,014160,8,1984,2,97,5.14,28378964,26533134,108394549,28378964,5.14,106.96,26.18,26.18,56240829980,26.15,26.15,56240829980
상지건설,042940,9,51900,2,5150,11.02,1033043,0,3981814,1033043,11.02,0.00,25.94,25.94,54223214500,26.24,26.24,54223214500
평화홀딩스,010770,10,14265,2,2695,23.29,3157716,1224551,14625466,3157716,23.29,257.87,21.59,21.59,44180570805,21.18,21.18,44180570805
아이스크림에듀,289010,11,2270,5,-390,-14.66,2396216,269584,13523317,2396216,-14.66,888.86,17.72,17.72,5615472208,18.29,18.29,5615472208
일정실업,008500,12,12060,5,-3590,-22.94,178343,14756,1200000,178343,-22.94,1208.61,14.86,14.86,2231475170,15.42,15.42,2231475170
엑스페릭스,317770,13,5140,5,-190,-3.56,3511896,34669820,26412158,3511896,-3.56,10.13,13.30,13.30,19022636890,14.01,14.01,19022636890
SOL 미국양자컴퓨팅TOP10,0023A0,14,12240,5,-135,-1.09,160601,353927,1250000,160601,-1.09,45.38,12.85,12.85,1968755676,12.87,12.87,1968755676
형지글로벌,308100,15,7620,2,180,2.42,1089622,9821837,8704152,1089622,2.42,11.09,12.52,12.52,8062619255,12.16,12.16,8062619255
넥스트아이,137940,16,1005,5,-31,-2.99,10273190,6243206,85368992,10273190,-2.99,164.55,12.03,12.03,10529731673,12.27,12.27,10529731673
우원개발,046940,17,3725,5,-100,-2.61,2172745,5448244,18074350,2172745,-2.61,39.88,12.02,12.02,8217030712,12.20,12.20,8217030712
KODEX 미국머니마켓액티브,0048J0,18,14125,2,105,0.75,1268644,0,10730000,1268644,0.75,0.00,11.82,11.82,17930712560,11.83,11.83,17930712560
윌비스,008600,19,809,5,-106,-11.58,7661676,17114424,67236039,7661676,-11.58,44.77,11.40,11.40,6400923407,11.77,11.77,6400923407
메이슨캐피탈,021880,20,408,2,83,25.54,15583324,11289487,152184408,15583324,25.54,138.03,10.24,10.24,6340242485,10.21,10.21,6340242485
와이즈버즈,273060,21,1170,2,112,10.59,5111559,1409196,50459582,5111559,10.59,362.73,10.13,10.13,6069410439,10.28,10.28,6069410439
KODEX 코스닥150선물인버스,251340,22,3890,5,-60,-1.52,6340796,23709644,67300000,6340796,-1.52,26.74,9.42,9.42,24725380580,9.44,9.44,24725380580
유진로봇,056080,23,12430,2,2800,29.08,3381042,5404764,37512152,3381042,29.08,62.56,9.01,9.01,41267237990,8.85,8.85,41267237990
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,9970,2,75,0.76,177794,226848,2000000,177794,0.76,78.38,8.89,8.89,1775995232,8.91,8.91,1775995232
삼보산업,009620,25,3415,5,-360,-9.54,1405303,6229738,16386091,1405303,-9.54,22.56,8.58,8.58,4879995855,8.72,8.72,4879995855
한국선재,025550,26,4285,2,200,4.90,2177906,18747544,25514004,2177906,4.90,11.62,8.54,8.54,9400308983,8.60,8.60,9400308983
폴라리스AI,039980,27,3110,2,160,5.42,6107317,19839708,72696064,6107317,5.42,30.78,8.40,8.40,19591183094,8.67,8.67,19591183094
에스엘에스바이오,246250,28,2165,2,205,10.46,1268567,11879913,15348206,1268567,10.46,10.68,8.27,8.27,2646388467,7.96,7.96,2646388467
한진칼우,18064K,29,29700,1,6850,29.98,44056,1474,536766,44056,29.98,2988.87,8.21,8.21,1308463200,8.21,8.21,1308463200
RISE 미국휴머노이드로봇,0036R0,30,11715,2,455,4.04,79902,124937,1000000,79902,4.04,63.95,7.99,7.99,938660452,8.01,8.01,938660452
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 16590 2 1840 12.47 3786122 42739712 9669449 3786122 12.47 8.86 39.16 39.16 60018182635 37.41 37.41 60018182635
3 TIMEFOLIO 차이나AI테크액티브 0043Y0 2 10585 2 560 5.59 316968 0 900000 316968 5.59 0.00 35.22 35.22 3355678392 35.22 35.22 3355678392
4 비큐AI 148780 3 1867 2 278 17.50 10660437 13885812 31445725 10660437 17.50 76.77 33.90 33.90 20777402386 35.39 35.39 20777402386
5 나우로보틱스 459510 4 20550 1 4710 29.73 4084636 2982969 12547732 4084636 29.73 136.93 32.55 32.55 75647000555 29.34 29.34 75647000555
6 우듬지팜 403490 5 2035 5 -5 -0.25 14571103 65261656 45212464 14571103 -0.25 22.33 32.23 32.23 30407349247 33.05 33.05 30407349247
7 평화산업 090080 6 2460 2 375 17.99 16104838 12026982 54902259 16104838 17.99 133.91 29.33 29.33 38470450851 28.48 28.48 38470450851
8 로보로보 215100 7 5510 2 960 21.10 5899173 495589 20348454 5899173 21.10 1190.34 28.99 28.99 31239882664 27.86 27.86 31239882664
9 대영포장 014160 8 1984 2 97 5.14 28378964 26533134 108394549 28378964 5.14 106.96 26.18 26.18 56240829980 26.15 26.15 56240829980
10 상지건설 042940 9 51900 2 5150 11.02 1033043 0 3981814 1033043 11.02 0.00 25.94 25.94 54223214500 26.24 26.24 54223214500
11 평화홀딩스 010770 10 14265 2 2695 23.29 3157716 1224551 14625466 3157716 23.29 257.87 21.59 21.59 44180570805 21.18 21.18 44180570805
12 아이스크림에듀 289010 11 2270 5 -390 -14.66 2396216 269584 13523317 2396216 -14.66 888.86 17.72 17.72 5615472208 18.29 18.29 5615472208
13 일정실업 008500 12 12060 5 -3590 -22.94 178343 14756 1200000 178343 -22.94 1208.61 14.86 14.86 2231475170 15.42 15.42 2231475170
14 엑스페릭스 317770 13 5140 5 -190 -3.56 3511896 34669820 26412158 3511896 -3.56 10.13 13.30 13.30 19022636890 14.01 14.01 19022636890
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 12240 5 -135 -1.09 160601 353927 1250000 160601 -1.09 45.38 12.85 12.85 1968755676 12.87 12.87 1968755676
16 형지글로벌 308100 15 7620 2 180 2.42 1089622 9821837 8704152 1089622 2.42 11.09 12.52 12.52 8062619255 12.16 12.16 8062619255
17 넥스트아이 137940 16 1005 5 -31 -2.99 10273190 6243206 85368992 10273190 -2.99 164.55 12.03 12.03 10529731673 12.27 12.27 10529731673
18 우원개발 046940 17 3725 5 -100 -2.61 2172745 5448244 18074350 2172745 -2.61 39.88 12.02 12.02 8217030712 12.20 12.20 8217030712
19 KODEX 미국머니마켓액티브 0048J0 18 14125 2 105 0.75 1268644 0 10730000 1268644 0.75 0.00 11.82 11.82 17930712560 11.83 11.83 17930712560
20 윌비스 008600 19 809 5 -106 -11.58 7661676 17114424 67236039 7661676 -11.58 44.77 11.40 11.40 6400923407 11.77 11.77 6400923407
21 메이슨캐피탈 021880 20 408 2 83 25.54 15583324 11289487 152184408 15583324 25.54 138.03 10.24 10.24 6340242485 10.21 10.21 6340242485
22 와이즈버즈 273060 21 1170 2 112 10.59 5111559 1409196 50459582 5111559 10.59 362.73 10.13 10.13 6069410439 10.28 10.28 6069410439
23 KODEX 코스닥150선물인버스 251340 22 3890 5 -60 -1.52 6340796 23709644 67300000 6340796 -1.52 26.74 9.42 9.42 24725380580 9.44 9.44 24725380580
24 유진로봇 056080 23 12430 2 2800 29.08 3381042 5404764 37512152 3381042 29.08 62.56 9.01 9.01 41267237990 8.85 8.85 41267237990
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 9970 2 75 0.76 177794 226848 2000000 177794 0.76 78.38 8.89 8.89 1775995232 8.91 8.91 1775995232
26 삼보산업 009620 25 3415 5 -360 -9.54 1405303 6229738 16386091 1405303 -9.54 22.56 8.58 8.58 4879995855 8.72 8.72 4879995855
27 한국선재 025550 26 4285 2 200 4.90 2177906 18747544 25514004 2177906 4.90 11.62 8.54 8.54 9400308983 8.60 8.60 9400308983
28 폴라리스AI 039980 27 3110 2 160 5.42 6107317 19839708 72696064 6107317 5.42 30.78 8.40 8.40 19591183094 8.67 8.67 19591183094
29 에스엘에스바이오 246250 28 2165 2 205 10.46 1268567 11879913 15348206 1268567 10.46 10.68 8.27 8.27 2646388467 7.96 7.96 2646388467
30 한진칼우 18064K 29 29700 1 6850 29.98 44056 1474 536766 44056 29.98 2988.87 8.21 8.21 1308463200 8.21 8.21 1308463200
31 RISE 미국휴머노이드로봇 0036R0 30 11715 2 455 4.04 79902 124937 1000000 79902 4.04 63.95 7.99 7.99 938660452 8.01 8.01 938660452

31
top30/20250513/top30-avtr-20250513-093001.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
로킷헬스케어,376900,1,17100,2,2350,15.93,6218434,42739712,9669449,6218434,15.93,14.55,64.31,64.31,100845566060,60.99,60.99,100845566060
우듬지팜,403490,2,2090,2,50,2.45,18397285,65261656,45212464,18397285,2.45,28.19,40.69,40.69,38405769241,40.64,40.64,38405769241
비큐AI,148780,3,1974,2,385,24.23,12481883,13885812,31445725,12481883,24.23,89.89,39.69,39.69,24294754806,39.14,39.14,24294754806
TIMEFOLIO 차이나AI테크액티브,0043Y0,4,10570,2,545,5.44,339528,0,900000,339528,5.44,0.00,37.73,37.73,3594153007,37.78,37.78,3594153007
로보로보,215100,5,5370,2,820,18.02,7528179,495589,20348454,7528179,18.02,1519.04,37.00,37.00,40168365139,36.76,36.76,40168365139
평화산업,090080,6,2425,2,340,16.31,18690253,12026982,54902259,18690253,16.31,155.40,34.04,34.04,44713509112,33.58,33.58,44713509112
나우로보틱스,459510,7,20550,1,4710,29.73,4136266,2982969,12547732,4136266,29.73,138.66,32.96,32.96,76707997055,29.75,29.75,76707997055
상지건설,042940,8,51300,2,4550,9.73,1234596,0,3981814,1234596,9.73,0.00,31.01,31.01,64523952850,31.59,31.59,64523952850
대영포장,014160,9,1975,2,88,4.66,31277164,26533134,108394549,31277164,4.66,117.88,28.85,28.85,61963173860,28.94,28.94,61963173860
평화홀딩스,010770,10,14240,2,2670,23.08,3690305,1224551,14625466,3690305,23.08,301.36,25.23,25.23,51749923810,24.85,24.85,51749923810
아이스크림에듀,289010,11,2290,5,-370,-13.91,2672059,269584,13523317,2672059,-13.91,991.18,19.76,19.76,6241245345,20.15,20.15,6241245345
넥스트아이,137940,12,1085,2,49,4.73,13860851,6243206,85368992,13860851,4.73,222.01,16.24,16.24,14304652121,15.44,15.44,14304652121
일정실업,008500,13,11940,5,-3710,-23.71,194097,14756,1200000,194097,-23.71,1315.38,16.17,16.17,2420740680,16.90,16.90,2420740680
형지글로벌,308100,14,7550,2,110,1.48,1345481,9821837,8704152,1345481,1.48,13.70,15.46,15.46,9982046890,15.19,15.19,9982046890
엑스페릭스,317770,15,5100,5,-230,-4.32,4028076,34669820,26412158,4028076,-4.32,11.62,15.25,15.25,21645290355,16.07,16.07,21645290355
한국피아이엠,448900,16,17890,2,1190,7.13,828877,453289,6004457,828877,7.13,182.86,13.80,13.80,14772318210,13.75,13.75,14772318210
SOL 미국양자컴퓨팅TOP10,0023A0,17,12155,5,-220,-1.78,171364,353927,1250000,171364,-1.78,48.42,13.71,13.71,2099732266,13.82,13.82,2099732266
휴림로봇,090710,18,2240,2,235,11.72,14942092,3408923,110237793,14942092,11.72,438.32,13.55,13.55,32958189576,13.35,13.35,32958189576
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10080,2,210,2.13,151103,165411,1150000,151103,2.13,91.35,13.14,13.14,1522348220,13.13,13.13,1522348220
KODEX 미국머니마켓액티브,0048J0,20,14130,2,110,0.78,1406820,0,10730000,1406820,0.78,0.00,13.11,13.11,19882134234,13.11,13.11,19882134234
우원개발,046940,21,3695,5,-130,-3.40,2315915,5448244,18074350,2315915,-3.40,42.51,12.81,12.81,8747450427,13.10,13.10,8747450427
윌비스,008600,22,826,5,-89,-9.73,8377010,17114424,67236039,8377010,-9.73,48.95,12.46,12.46,6987933762,12.58,12.58,6987933762
메이슨캐피탈,021880,23,412,2,87,26.77,18564637,11289487,152184408,18564637,26.77,164.44,12.20,12.20,7543015845,12.03,12.03,7543015845
PLUS 차이나AI테크TOP10,0047N0,24,10515,2,495,4.94,85922,0,750000,85922,4.94,0.00,11.46,11.46,904727185,11.47,11.47,904727185
에스엘에스바이오,246250,25,2105,2,145,7.40,1742199,11879913,15348206,1742199,7.40,14.67,11.35,11.35,3650376462,11.30,11.30,3650376462
와이즈버즈,273060,26,1158,2,100,9.45,5571576,1409196,50459582,5571576,9.45,395.37,11.04,11.04,6606406865,11.31,11.31,6606406865
유진로봇,056080,27,12510,1,2880,29.91,4129153,5404764,37512152,4129153,29.91,76.40,11.01,11.01,50610003990,10.78,10.78,50610003990
KODEX 코스닥150선물인버스,251340,28,3895,5,-55,-1.39,7256001,23709644,67300000,7256001,-1.39,30.60,10.78,10.78,28287352711,10.79,10.79,28287352711
한국선재,025550,29,4350,2,265,6.49,2652420,18747544,25514004,2652420,6.49,14.15,10.40,10.40,11449363331,10.32,10.32,11449363331
삼보산업,009620,30,3470,5,-305,-8.08,1656986,6229738,16386091,1656986,-8.08,26.60,10.11,10.11,5739766400,10.09,10.09,5739766400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 로킷헬스케어 376900 1 17100 2 2350 15.93 6218434 42739712 9669449 6218434 15.93 14.55 64.31 64.31 100845566060 60.99 60.99 100845566060
3 우듬지팜 403490 2 2090 2 50 2.45 18397285 65261656 45212464 18397285 2.45 28.19 40.69 40.69 38405769241 40.64 40.64 38405769241
4 비큐AI 148780 3 1974 2 385 24.23 12481883 13885812 31445725 12481883 24.23 89.89 39.69 39.69 24294754806 39.14 39.14 24294754806
5 TIMEFOLIO 차이나AI테크액티브 0043Y0 4 10570 2 545 5.44 339528 0 900000 339528 5.44 0.00 37.73 37.73 3594153007 37.78 37.78 3594153007
6 로보로보 215100 5 5370 2 820 18.02 7528179 495589 20348454 7528179 18.02 1519.04 37.00 37.00 40168365139 36.76 36.76 40168365139
7 평화산업 090080 6 2425 2 340 16.31 18690253 12026982 54902259 18690253 16.31 155.40 34.04 34.04 44713509112 33.58 33.58 44713509112
8 나우로보틱스 459510 7 20550 1 4710 29.73 4136266 2982969 12547732 4136266 29.73 138.66 32.96 32.96 76707997055 29.75 29.75 76707997055
9 상지건설 042940 8 51300 2 4550 9.73 1234596 0 3981814 1234596 9.73 0.00 31.01 31.01 64523952850 31.59 31.59 64523952850
10 대영포장 014160 9 1975 2 88 4.66 31277164 26533134 108394549 31277164 4.66 117.88 28.85 28.85 61963173860 28.94 28.94 61963173860
11 평화홀딩스 010770 10 14240 2 2670 23.08 3690305 1224551 14625466 3690305 23.08 301.36 25.23 25.23 51749923810 24.85 24.85 51749923810
12 아이스크림에듀 289010 11 2290 5 -370 -13.91 2672059 269584 13523317 2672059 -13.91 991.18 19.76 19.76 6241245345 20.15 20.15 6241245345
13 넥스트아이 137940 12 1085 2 49 4.73 13860851 6243206 85368992 13860851 4.73 222.01 16.24 16.24 14304652121 15.44 15.44 14304652121
14 일정실업 008500 13 11940 5 -3710 -23.71 194097 14756 1200000 194097 -23.71 1315.38 16.17 16.17 2420740680 16.90 16.90 2420740680
15 형지글로벌 308100 14 7550 2 110 1.48 1345481 9821837 8704152 1345481 1.48 13.70 15.46 15.46 9982046890 15.19 15.19 9982046890
16 엑스페릭스 317770 15 5100 5 -230 -4.32 4028076 34669820 26412158 4028076 -4.32 11.62 15.25 15.25 21645290355 16.07 16.07 21645290355
17 한국피아이엠 448900 16 17890 2 1190 7.13 828877 453289 6004457 828877 7.13 182.86 13.80 13.80 14772318210 13.75 13.75 14772318210
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 12155 5 -220 -1.78 171364 353927 1250000 171364 -1.78 48.42 13.71 13.71 2099732266 13.82 13.82 2099732266
19 휴림로봇 090710 18 2240 2 235 11.72 14942092 3408923 110237793 14942092 11.72 438.32 13.55 13.55 32958189576 13.35 13.35 32958189576
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 10080 2 210 2.13 151103 165411 1150000 151103 2.13 91.35 13.14 13.14 1522348220 13.13 13.13 1522348220
21 KODEX 미국머니마켓액티브 0048J0 20 14130 2 110 0.78 1406820 0 10730000 1406820 0.78 0.00 13.11 13.11 19882134234 13.11 13.11 19882134234
22 우원개발 046940 21 3695 5 -130 -3.40 2315915 5448244 18074350 2315915 -3.40 42.51 12.81 12.81 8747450427 13.10 13.10 8747450427
23 윌비스 008600 22 826 5 -89 -9.73 8377010 17114424 67236039 8377010 -9.73 48.95 12.46 12.46 6987933762 12.58 12.58 6987933762
24 메이슨캐피탈 021880 23 412 2 87 26.77 18564637 11289487 152184408 18564637 26.77 164.44 12.20 12.20 7543015845 12.03 12.03 7543015845
25 PLUS 차이나AI테크TOP10 0047N0 24 10515 2 495 4.94 85922 0 750000 85922 4.94 0.00 11.46 11.46 904727185 11.47 11.47 904727185
26 에스엘에스바이오 246250 25 2105 2 145 7.40 1742199 11879913 15348206 1742199 7.40 14.67 11.35 11.35 3650376462 11.30 11.30 3650376462
27 와이즈버즈 273060 26 1158 2 100 9.45 5571576 1409196 50459582 5571576 9.45 395.37 11.04 11.04 6606406865 11.31 11.31 6606406865
28 유진로봇 056080 27 12510 1 2880 29.91 4129153 5404764 37512152 4129153 29.91 76.40 11.01 11.01 50610003990 10.78 10.78 50610003990
29 KODEX 코스닥150선물인버스 251340 28 3895 5 -55 -1.39 7256001 23709644 67300000 7256001 -1.39 30.60 10.78 10.78 28287352711 10.79 10.79 28287352711
30 한국선재 025550 29 4350 2 265 6.49 2652420 18747544 25514004 2652420 6.49 14.15 10.40 10.40 11449363331 10.32 10.32 11449363331
31 삼보산업 009620 30 3470 5 -305 -8.08 1656986 6229738 16386091 1656986 -8.08 26.60 10.11 10.11 5739766400 10.09 10.09 5739766400

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